{"ticker": "LXU", "overview": {"cik": "60714", "ticker": "LXU", "name": "LSB INDUSTRIES, INC.", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437807", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436180", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431955", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-393688", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385906", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0000876661-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349713", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323751", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0000060714-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0000060714-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000658", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251573", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242334", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242333", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000046", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001732", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234766", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234765", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001193125-26-230329", "price_sensitive": false}]}, "description": "LSB INDUSTRIES, INC. trades as LXU on the NYSE and is registered in the United States, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 807 insider filings for the company, from December 2003 to October 2026. Across those, 49 insiders disclosed 81 open-market purchases totalling $16.45M against 327 sales totalling $719.25M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 81, "buy_sum": 16452793.04, "sell_n": 327, "sell_sum": 719250453.9718, "net": -702797660.9318, "insiders": 49, "first_date": "2003-12-12", "last_date": "2026-10-15"}, "metrics": {"ticker": "LXU", "has_prices": true, "as_of": "2026-10-23", "last": 9.89, "prev_close": 9.76, "change": 0.13000000000000078, "change_pct": 0.013319672131147622, "session_volume": 758583.0, "vwap_5": 10.117663803655333, "vwap_20": 10.105588021890437, "vwap_60": 10.429028144091939, "vwap_250": 12.290387201214681, "high_52w": 16.88, "low_52w": 8.16, "avg_volume_20": 764224.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-431955", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Jonathan Z. Ackerman", "who_key": "Ackerman Jonathan Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10170.0, "score": 28.9, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director buys $10K of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/1580050/000119312526431955/0001193125-26-431955-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-349713", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Jonathan Z. Ackerman", "who_key": "Ackerman Jonathan Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9890.0, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LXU draws its 29th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1580050/000119312526349713/0001193125-26-349713-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0000060714-26-000053", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Lynn F. White", "who_key": "White Lynn F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 472000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member offloads $472K of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000053/0000060714-26-000053-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0000060714-26-000051", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Kristy Carver", "who_key": "CARVER KRISTY", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 118278.52, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider trims $118K of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000051/0000060714-26-000051-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212568}, {"id": "0000060714-26-000046", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Diana M. Peninger", "who_key": "Peninger Diana M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119998.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000046/0000060714-26-000046-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237048}, {"id": "0000060714-26-000047", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Riccardo Bertocco", "who_key": "Bertocco Riccardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119998.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000047/0000060714-26-000047-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237048}, {"id": "0000060714-26-000048", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Lynn F. White", "who_key": "White Lynn F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119998.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000048/0000060714-26-000048-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237048}, {"id": "0001193125-26-242333", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119998.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526242333/0001193125-26-242333-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237048}, {"id": "0001193125-26-242334", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Jonathan Z. Ackerman", "who_key": "Ackerman Jonathan Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119998.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526242334/0001193125-26-242334-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237048}, {"id": "13DG-0002012383-26-001748", "src": "13DG", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LXU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001748-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0000060714-26-000039", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10299241.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000039/0000060714-26-000039-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0001193125-26-131779", "src": "13DG", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Todd L. Boehly", "who_key": "Boehly Todd L", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Boehly Todd L adjusts its stake in LXU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1744269/0001193125-26-131779-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}, {"id": "0001193125-26-132164", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Todd L. Boehly", "who_key": "Boehly Todd L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 72604011.14999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "10% owner sells $72.6M of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526132164/0001193125-26-132164-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-114082", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Cheryl Maguire", "who_key": "MAGUIRE CHERYL", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 300000.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526114082/0001193125-26-114082-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0000060714-26-000037", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2937500.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO cashes out $2.9M of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000037/0000060714-26-000037-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0000060714-26-000034", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Kristy Carver", "who_key": "CARVER KRISTY", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22980.09, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside LXU is selling \u2014 $23K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000034/0000060714-26-000034-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}, {"id": "0001193125-26-046894", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Barry H. Golsen", "who_key": "GOLSEN BARRY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 468082.56, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LXU: $468K", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526046894/0001193125-26-046894-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381048}, {"id": "0000060714-26-000029", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Kristy Carver", "who_key": "CARVER KRISTY", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000029/0000060714-26-000029-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0001193125-26-041266", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Michael J. Foster", "who_key": "Foster Michael J.", "role": "EVP, General Counsel and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526041266/0001193125-26-041266-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0001193125-26-041268", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Cheryl Maguire", "who_key": "MAGUIRE CHERYL", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526041268/0001193125-26-041268-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0000060714-26-000030", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Scott D. Bemis", "who_key": "Bemis Scott D", "role": "EVP - Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000030/0000060714-26-000030-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0000060714-26-000031", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000031/0000060714-26-000031-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0000060714-26-000032", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Damien Renwick", "who_key": "Renwick Damien", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000032/0000060714-26-000032-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}, {"id": "0000060714-26-000022", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Kristy Carver", "who_key": "CARVER KRISTY", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63893.96000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000022/0000060714-26-000022-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404088}, {"id": "0001193125-26-027856", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Cheryl Maguire", "who_key": "MAGUIRE CHERYL", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199823.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526027856/0001193125-26-027856-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404088}, {"id": "0000060714-26-000023", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1105127.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000023/0000060714-26-000023-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404088}, {"id": "0001193125-26-027859", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Michael J. Foster", "who_key": "Foster Michael J.", "role": "EVP, General Counsel and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 197955.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526027859/0001193125-26-027859-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404088}, {"id": "0000060714-26-000024", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Damien Renwick", "who_key": "Renwick Damien", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 133093.48, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000006071426000024/0000060714-26-000024-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404088}, {"id": "0001193125-26-021329", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Barry H. Golsen", "who_key": "GOLSEN BARRY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1196201.02, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A board member cashes out $1.2M of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526021329/0001193125-26-021329-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408408}, {"id": "0001193125-26-021299", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Cheryl Maguire", "who_key": "MAGUIRE CHERYL", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59048.99, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LXU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526021299/0001193125-26-021299-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}], "recent_buys": [{"id": "0001193125-26-431955", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Jonathan Z. Ackerman", "who_key": "Ackerman Jonathan Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10170.0, "score": 28.9, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director buys $10K of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/1580050/000119312526431955/0001193125-26-431955-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-349713", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Jonathan Z. Ackerman", "who_key": "Ackerman Jonathan Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9890.0, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LXU draws its 29th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1580050/000119312526349713/0001193125-26-349713-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0000950170-25-064490", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52560.0, "score": 35.7, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LXU lands a director's $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000095017025064490/0000950170-25-064490-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787128}, {"id": "0001567619-20-006070", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Kristy Carver", "who_key": "CARVER KRISTY", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8700.0, "score": 23.5, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider buys $9K of LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761920006070/0001567619-20-006070-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497208}, {"id": "0001567619-20-005941", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Lynn F. White", "who_key": "White Lynn F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20420.09, "score": 34.6, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider cluster: 3 buying LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761920005941/0001567619-20-005941-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502968}, {"id": "0001567619-20-005107", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Harold L. Rieker", "who_key": "Rieker Harold L", "role": "VP-Financial Reporting/PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9800.0, "score": 25.8, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "4 insiders now buying LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761920005107/0001567619-20-005107-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513048}, {"id": "0001567619-19-017233", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Lynn F. White", "who_key": "White Lynn F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42100.0, "score": 38.9, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "5 insiders now buying LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761919017233/0001567619-19-017233-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795288}, {"id": "0001567619-19-015762", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99202.0, "score": 49.5, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying LXU \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761919015762/0001567619-19-015762-index.htm", "trade_date": "2019-08-02", "timestamp": "2019-08-02", "mins": 3815448}, {"id": "0001567619-19-015608", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Richard Roedel", "who_key": "ROEDEL RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103727.2, "score": 54.2, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying LXU \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000156761919015608/0001567619-19-015608-index.htm", "trade_date": "2019-08-01", "timestamp": "2019-08-01", "mins": 3816888}, {"id": "0001140361-15-030951", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Mark T. Behrman", "who_key": "BEHRMAN MARK T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75450.0, "score": 60.1, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "7 insiders pile into LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036115030951/0001140361-15-030951-index.htm", "trade_date": "2015-08-11", "timestamp": "2015-08-11", "mins": 5906328}, {"id": "0001140361-15-025031", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "William F. Murdy", "who_key": "Murdy William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 38.5, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying LXU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036115025031/0001140361-15-025031-index.htm", "trade_date": "2015-06-22", "timestamp": "2015-06-22", "mins": 5978328}, {"id": "0001140361-15-022843", "src": "INSIDERS", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES INC", "who": "Webster L. Benham III", "who_key": "BENHAM WEBSTER L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8294.0, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 8 insiders into LXU", "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036115022843/0001140361-15-022843-index.htm", "trade_date": "2015-06-01", "timestamp": "2015-06-01", "mins": 6008568}], "institutional": [{"id": "13DG-0002012383-26-001748", "src": "13DG", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LXU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001748-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "13DG-0001193125-26-131779", "src": "13DG", "ticker": "LXU", "cik": "60714", "company": "LSB INDUSTRIES, INC.", "company_raw": "LSB INDUSTRIES, INC.", "who": "Todd L. Boehly", "who_key": "Boehly Todd L", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Boehly Todd L adjusts its stake in LXU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1744269/0001193125-26-131779-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}], "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": "LSB Industries, Inc. Common Stock", "new_value": "LSB INDUSTRIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000060714", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000060714", "applied": 1, "detected_at": "2026-10-25T18:41:00.734562"}]}, "key_people": [{"who": "LSB Funding LLC", "who_key": "LSB Funding LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 298552440.1418, "net": -298552440.1418, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207608439.5, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924322035517/0000899243-22-035517-index.htm"}, {"action": "SELL", "amount": 90533625.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924322028826/0000899243-22-028826-index.htm"}, {"action": "SELL", "amount": 410375.64180000004, "date": "2016-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924316020523/0000899243-16-020523-index.htm"}], "latest": {"action": "SELL", "amount": 207608439.5, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924322035517/0000899243-22-035517-index.htm"}}, {"who": "SBT Investors LLC", "who_key": "SBT Investors LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 90533625.0, "net": -90533625.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90533625.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924322028827/0000899243-22-028827-index.htm"}], "latest": {"action": "SELL", "amount": 90533625.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000089924322028827/0000899243-22-028827-index.htm"}}, {"who": "Todd L. Boehly", "who_key": "Boehly Todd L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 72604011.14999999, "net": -72604011.14999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72604011.14999999, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526132164/0001193125-26-132164-index.htm"}], "latest": {"action": "SELL", "amount": 72604011.14999999, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000119312526132164/0001193125-26-132164-index.htm"}}, {"who": "Jack E. Golsen", "who_key": "GOLSEN JACK E", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1984962.43, "sold": 40936299.99, "net": -38951337.56, "trades": 33, "top_score": 63.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2222594.75, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025531/0001140361-14-025531-index.htm"}, {"action": "SELL", "amount": 1187129.68, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025128/0001140361-14-025128-index.htm"}, {"action": "SELL", "amount": 635380.56, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114024939/0001140361-14-024939-index.htm"}, {"action": "SELL", "amount": 1011600.0, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113037067/0001140361-13-037067-index.htm"}, {"action": "SELL", "amount": 1340280.0, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113012746/0001140361-13-012746-index.htm"}, {"action": "SELL", "amount": 3828486.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113011113/0001140361-13-011113-index.htm"}, {"action": "SELL", "amount": 933655.68, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036112038615/0001140361-12-038615-index.htm"}, {"action": "SELL", "amount": 2765629.82, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036112037343/0001140361-12-037343-index.htm"}, {"action": "SELL", "amount": 2325850.62, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036112015357/0001140361-12-015357-index.htm"}, {"action": "SELL", "amount": 1720057.15, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111036474/0001140361-11-036474-index.htm"}, {"action": "SELL", "amount": 2785011.25, "date": "2011-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111034764/0001140361-11-034764-index.htm"}, {"action": "SELL", "amount": 2827805.5, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111019786/0001140361-11-019786-index.htm"}, {"action": "SELL", "amount": 1903843.93, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036110040180/0001140361-10-040180-index.htm"}, {"action": "SELL", "amount": 480625.0, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036109021427/0001140361-09-021427-index.htm"}, {"action": "BUY", "amount": 419744.64, "date": "2008-12-05", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108066770/0001181431-08-066770-index.htm"}, {"action": "BUY", "amount": 177906.64, "date": "2008-11-21", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108063748/0001181431-08-063748-index.htm"}, {"action": "BUY", "amount": 244550.65, "date": "2008-11-17", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108062208/0001181431-08-062208-index.htm"}, {"action": "BUY", "amount": 16162.5, "date": "2008-11-17", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108062963/0001181431-08-062963-index.htm"}, {"action": "SELL", "amount": 1334119.63, "date": "2008-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108014060/0001181431-08-014060-index.htm"}, {"action": "SELL", "amount": 3625234.0, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108012941/0001181431-08-012941-index.htm"}, {"action": "SELL", "amount": 3549484.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108012542/0001181431-08-012542-index.htm"}, {"action": "SELL", "amount": 4102980.0, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143107069995/0001181431-07-069995-index.htm"}, {"action": "SELL", "amount": 608822.26, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143107059166/0001181431-07-059166-index.htm"}, {"action": "SELL", "amount": 682240.16, "date": "2007-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143107011126/0001181431-07-011126-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143107009178/0001181431-07-009178-index.htm"}], "latest": {"action": "SELL", "amount": 2222594.75, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025531/0001140361-14-025531-index.htm"}}, {"who": "Kent C. McCarthy", "who_key": "MCCARTHY KENT C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1100509.8099999998, "sold": 33005851.2, "net": -31905341.39, "trades": 11, "top_score": 49.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1884866.6, "date": "2007-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107059275/0001209191-07-059275-index.htm"}, {"action": "SELL", "amount": 3638478.45, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107058753/0001209191-07-058753-index.htm"}, {"action": "SELL", "amount": 4035116.4, "date": "2007-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107058246/0001209191-07-058246-index.htm"}, {"action": "SELL", "amount": 5172155.9, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057698/0001209191-07-057698-index.htm"}, {"action": "SELL", "amount": 7650058.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057045/0001209191-07-057045-index.htm"}, {"action": "SELL", "amount": 670494.0, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107055224/0001209191-07-055224-index.htm"}, {"action": "SELL", "amount": 9298042.1, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107054829/0001209191-07-054829-index.htm"}, {"action": "BUY", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919106060957/0001209191-06-060957-index.htm"}, {"action": "BUY", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911006006463/0001179110-06-006463-index.htm"}, {"action": "SELL", "amount": 500389.75, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000766/0001179110-04-000766-index.htm"}, {"action": "SELL", "amount": 156250.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000404/0001179110-04-000404-index.htm"}], "latest": {"action": "SELL", "amount": 1884866.6, "date": "2007-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107059275/0001209191-07-059275-index.htm"}}, {"who": "Jayhawk Capital Management LLC", "who_key": "JAYHAWK CAPITAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1100509.8099999998, "sold": 32795501.2, "net": -31694991.39, "trades": 11, "top_score": 49.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1884866.6, "date": "2007-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107059274/0001209191-07-059274-index.htm"}, {"action": "SELL", "amount": 3638478.45, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107058754/0001209191-07-058754-index.htm"}, {"action": "SELL", "amount": 4035116.4, "date": "2007-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107058245/0001209191-07-058245-index.htm"}, {"action": "SELL", "amount": 5172155.9, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057695/0001209191-07-057695-index.htm"}, {"action": "SELL", "amount": 7650058.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057043/0001209191-07-057043-index.htm"}, {"action": "SELL", "amount": 670494.0, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107055225/0001209191-07-055225-index.htm"}, {"action": "SELL", "amount": 9298042.1, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107054830/0001209191-07-054830-index.htm"}, {"action": "BUY", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919106060958/0001209191-06-060958-index.htm"}, {"action": "BUY", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911006006461/0001179110-06-006461-index.htm"}, {"action": "SELL", "amount": 290039.75, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000767/0001179110-04-000767-index.htm"}, {"action": "SELL", "amount": 156250.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000405/0001179110-04-000405-index.htm"}], "latest": {"action": "SELL", "amount": 1884866.6, "date": "2007-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107059274/0001209191-07-059274-index.htm"}}, {"who": "Golsen Family LLC", "who_key": "Golsen Family LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 858364.43, "sold": 31465035.67, "net": -30606671.240000002, "trades": 19, "top_score": 44.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2222594.75, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025530/0001140361-14-025530-index.htm"}, {"action": "SELL", "amount": 1187129.68, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025127/0001140361-14-025127-index.htm"}, {"action": "SELL", "amount": 635380.56, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114024938/0001140361-14-024938-index.htm"}, {"action": "SELL", "amount": 1011600.0, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113037066/0001140361-13-037066-index.htm"}, {"action": "SELL", "amount": 1340280.0, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113012736/0001140361-13-012736-index.htm"}, {"action": "SELL", "amount": 3828486.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036113011109/0001140361-13-011109-index.htm"}, {"action": "SELL", "amount": 2325850.62, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036112015359/0001140361-12-015359-index.htm"}, {"action": "SELL", "amount": 1720057.15, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111036477/0001140361-11-036477-index.htm"}, {"action": "SELL", "amount": 2785011.25, "date": "2011-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111034767/0001140361-11-034767-index.htm"}, {"action": "SELL", "amount": 3515339.1000000006, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036111015510/0001140361-11-015510-index.htm"}, {"action": "SELL", "amount": 1903843.93, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036110040184/0001140361-10-040184-index.htm"}, {"action": "SELL", "amount": 480625.0, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036109021429/0001140361-09-021429-index.htm"}, {"action": "BUY", "amount": 419744.64, "date": "2008-12-05", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108066771/0001181431-08-066771-index.htm"}, {"action": "BUY", "amount": 177906.64, "date": "2008-11-21", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108063747/0001181431-08-063747-index.htm"}, {"action": "BUY", "amount": 244550.65, "date": "2008-11-17", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108062209/0001181431-08-062209-index.htm"}, {"action": "BUY", "amount": 16162.5, "date": "2008-11-17", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108062968/0001181431-08-062968-index.htm"}, {"action": "SELL", "amount": 1334119.63, "date": "2008-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108014062/0001181431-08-014062-index.htm"}, {"action": "SELL", "amount": 3625234.0, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108012942/0001181431-08-012942-index.htm"}, {"action": "SELL", "amount": 3549484.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000118143108012533/0001181431-08-012533-index.htm"}], "latest": {"action": "SELL", "amount": 2222594.75, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000114036114025530/0001140361-14-025530-index.htm"}}, {"who": "Jayhawk Institutional Partners LP", "who_key": "JAYHAWK INSTITUTIONAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1100509.8099999998, "sold": 24334559.35, "net": -23234049.540000003, "trades": 9, "top_score": 49.9, "lean": "selling", "history": [{"action": "SELL", "amount": 5172155.9, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057700/0001209191-07-057700-index.htm"}, {"action": "SELL", "amount": 887169.6, "date": "2007-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107058244/0001209191-07-058244-index.htm"}, {"action": "SELL", "amount": 7650058.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057044/0001209191-07-057044-index.htm"}, {"action": "SELL", "amount": 670494.0, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107055226/0001209191-07-055226-index.htm"}, {"action": "SELL", "amount": 9298042.1, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107054831/0001209191-07-054831-index.htm"}, {"action": "BUY", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919106060959/0001209191-06-060959-index.htm"}, {"action": "BUY", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911006006462/0001179110-06-006462-index.htm"}, {"action": "SELL", "amount": 500389.75, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000768/0001179110-04-000768-index.htm"}, {"action": "SELL", "amount": 156250.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000117911004000406/0001179110-04-000406-index.htm"}], "latest": {"action": "SELL", "amount": 5172155.9, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60714/000120919107057700/0001209191-07-057700-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 9890.0}, {"date": "2026-10-15", "net": 10170.0}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437807", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436180", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431955", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-393688", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385906", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0000876661-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349713", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323751", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0000060714-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0000060714-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000658", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251573", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242334", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242333", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000060714-26-000046", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001732", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234766", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234765", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001193125-26-230329", "price_sensitive": false}], "performance": {"ticker": "LXU", "has_prices": true, "summary": {"n": 81, "avg": 1.1915534347684071, "win_rate": 0.9876543209876543, "best": 6.22319602687701, "worst": -0.05449330783938817, "as_of": "2026-10-23"}, "buys": [{"who": "Ackerman Jonathan Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10170.0, "date": "2026-10-15", "score": 28.9, "ref_price": 10.46, "return": -0.05449330783938817}, {"who": "Ackerman Jonathan Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9890.0, "date": "2026-08-12", "score": 29.1, "ref_price": 9.87, "return": 0.0020263424518745035}, {"who": "CHANDLER JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52560.0, "date": "2025-05-05", "score": 35.7, "ref_price": 6.37, "return": 0.5525902668759812}, {"who": "CARVER KRISTY", "person_type": "EXEC", "person_label": "Execs", "role": "SVP/Treasurer", "amount": 8700.0, "date": "2020-03-10", "score": 23.5, "ref_price": 1.3692, "return": 6.22319602687701}, {"who": "White Lynn F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20420.09, "date": "2020-03-06", "score": 34.6, "ref_price": 1.5, "return": 5.593333333333334}, {"who": "Rieker Harold L", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Financial Reporting/PAO", "amount": 9800.0, "date": "2020-02-28", "score": 25.8, "ref_price": 1.5, "return": 5.593333333333334}, {"who": "White Lynn F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42100.0, "date": "2019-08-16", "score": 38.9, "ref_price": 3.3846, "return": 1.9220587366306214}, {"who": "BEHRMAN MARK T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 99202.0, "date": "2019-08-02", "score": 49.5, "ref_price": 3.8692, "return": 1.5560839450015507}, {"who": "ROEDEL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103727.2, "date": "2019-08-01", "score": 54.2, "ref_price": 3.8385, "return": 1.5765272893057187}, {"who": "BEHRMAN MARK T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 75450.0, "date": "2015-08-11", "score": 60.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Murdy William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20600.0, "date": "2015-06-22", "score": 38.5, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8294.0, "date": "2015-06-01", "score": 29.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Murdy William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21255.0, "date": "2015-05-27", "score": 46.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8494.0, "date": "2015-05-26", "score": 30.5, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "White Lynn F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43340.0, "date": "2015-05-20", "score": 49.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SANDERS RICHARD S JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21210.0, "date": "2015-05-11", "score": 41.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8290.0, "date": "2015-05-11", "score": 31.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "MASSIMO LOUIS S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210000.0, "date": "2015-05-11", "score": 42.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "ROEDEL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299620.0, "date": "2015-05-11", "score": 59.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Mittag Andrew K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6280.5, "date": "2015-05-11", "score": 31.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SANDERS RICHARD S JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23527.5, "date": "2014-12-03", "score": 31.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6294.0, "date": "2014-12-01", "score": 32.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6334.0, "date": "2014-11-10", "score": 40.4, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BEHRMAN MARK T", "person_type": "EXEC", "person_label": "Execs", "role": "SR. VP-Corporate Development", "amount": 37900.0, "date": "2014-06-03", "score": 29.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "PERRY RONALD V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15550.0, "date": "2013-11-12", "score": 29.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BENHAM WEBSTER L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6140.0, "date": "2013-08-15", "score": 25.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "LAPIDUS GAIL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4587.5, "date": "2011-09-15", "score": 24.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212100.0, "date": "2008-12-29", "score": 40.4, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 419744.64, "date": "2008-12-05", "score": 44.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76946.18000000001, "date": "2008-12-05", "score": 35.5, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Golsen Family LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 419744.64, "date": "2008-12-05", "score": 44.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 419744.64, "date": "2008-12-05", "score": 56.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 419744.64, "date": "2008-12-05", "score": 51.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76946.18000000001, "date": "2008-12-05", "score": 35.5, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32613.0, "date": "2008-11-21", "score": 30.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32613.0, "date": "2008-11-21", "score": 30.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 177906.64, "date": "2008-11-21", "score": 47.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 177906.64, "date": "2008-11-21", "score": 52.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Golsen Family LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 177906.64, "date": "2008-11-21", "score": 39.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 177906.64, "date": "2008-11-21", "score": 39.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2962.5, "date": "2008-11-17", "score": 19.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2962.5, "date": "2008-11-17", "score": 19.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Golsen Family LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16162.5, "date": "2008-11-17", "score": 27.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16162.5, "date": "2008-11-17", "score": 27.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 16162.5, "date": "2008-11-17", "score": 34.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 16162.5, "date": "2008-11-17", "score": 39.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Golsen Family LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 244550.65, "date": "2008-11-17", "score": 41.4, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 244550.65, "date": "2008-11-17", "score": 53.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 244550.65, "date": "2008-11-17", "score": 48.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44823.47, "date": "2008-11-17", "score": 32.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44823.47, "date": "2008-11-17", "score": 32.7, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 244550.65, "date": "2008-11-17", "score": 41.4, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "BUTKIN ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17940.0, "date": "2008-06-03", "score": 30.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Shelley John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3900.8, "date": "2008-05-09", "score": 24.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Shelley John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21866.0, "date": "2008-03-14", "score": 46.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Shelley John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24206.0, "date": "2008-03-14", "score": 46.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RHODES HORACE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9245.0, "date": "2008-03-13", "score": 34.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "Shelley John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24271.000000000004, "date": "2008-03-12", "score": 31.8, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "JAYHAWK INSTITUTIONAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "JAYHAWK CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "MCCARTHY KENT C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1012847.5199999999, "date": "2006-11-20", "score": 49.9, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "MCCARTHY KENT C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "JAYHAWK INSTITUTIONAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "JAYHAWK CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87662.29000000001, "date": "2006-03-15", "score": 36.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 51.3, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 51.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 51.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 58.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 63.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 51.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN SYLVIA H", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1101115.0, "date": "2005-12-15", "score": 51.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN JACK E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 25483.0, "date": "2005-11-29", "score": 42.1, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25483.0, "date": "2005-11-29", "score": 29.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN SYLVIA H", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25483.0, "date": "2005-11-29", "score": 29.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SBL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34978.0, "date": "2005-11-29", "score": 31.2, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30496.0, "date": "2005-11-29", "score": 30.5, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 30503.0, "date": "2005-11-29", "score": 38.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "SHELBY ANTONIO M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP-Finance/CFO, Director", "amount": 5020.0, "date": "2005-11-29", "score": 32.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN BARRY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 12300.0, "date": "2005-08-29", "score": 33.6, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "GOLSEN STEVEN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6200.0, "date": "2005-08-29", "score": 23.0, "ref_price": 4.8923, "return": 1.0215440590315397}, {"who": "RAPPAPORT LINDA F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6100.0, "date": "2005-08-26", "score": 22.8, "ref_price": 4.8923, "return": 1.0215440590315397}]}, "price_series": [{"date": "2016-10-24", "close": 4.8923, "volume": 845711.0}, {"date": "2016-10-25", "close": 4.6923, "volume": 786189.0}, {"date": "2016-10-26", "close": 4.7154, "volume": 672672.0}, {"date": "2016-10-27", "close": 4.4231, "volume": 847787.0}, {"date": "2016-10-28", "close": 4.2692, "volume": 700836.0}, {"date": "2016-10-31", "close": 4.0692, "volume": 584184.0}, {"date": "2016-11-01", "close": 3.9462, "volume": 849508.0}, {"date": "2016-11-02", "close": 3.8692, "volume": 699427.0}, {"date": "2016-11-03", "close": 4.0462, "volume": 734791.0}, {"date": "2016-11-04", "close": 4.5692, "volume": 2782841.0}, {"date": "2016-11-07", "close": 4.7308, "volume": 1061615.0}, {"date": "2016-11-08", "close": 5.4, "volume": 1472068.0}, {"date": "2016-11-09", "close": 5.6231, "volume": 1808971.0}, {"date": "2016-11-10", "close": 6.0769, "volume": 1481788.0}, {"date": "2016-11-11", "close": 6.5231, "volume": 1103498.0}, {"date": "2016-11-14", "close": 6.5692, "volume": 1086137.0}, {"date": "2016-11-15", "close": 6.3692, "volume": 994361.0}, {"date": "2016-11-16", "close": 6.4923, "volume": 1124157.0}, {"date": "2016-11-17", "close": 6.3692, "volume": 928635.0}, {"date": "2016-11-18", "close": 6.5, "volume": 466609.0}, {"date": "2016-11-21", "close": 6.7462, "volume": 618951.0}, {"date": "2016-11-22", "close": 6.6923, "volume": 745475.0}, {"date": "2016-11-23", "close": 6.5308, "volume": 841478.0}, {"date": "2016-11-25", "close": 6.6231, "volume": 236707.0}, {"date": "2016-11-28", "close": 6.3231, "volume": 537296.0}, {"date": "2016-11-29", "close": 5.8923, "volume": 913919.0}, {"date": "2016-11-30", "close": 5.9231, "volume": 1267100.0}, {"date": "2016-12-01", "close": 6.3923, "volume": 898015.0}, {"date": "2016-12-02", "close": 5.9923, "volume": 643005.0}, {"date": "2016-12-05", "close": 6.0615, "volume": 944976.0}, {"date": "2016-12-06", "close": 6.1385, "volume": 827727.0}, {"date": "2016-12-07", "close": 6.5154, "volume": 947121.0}, {"date": "2016-12-08", "close": 7.1923, "volume": 1233691.0}, {"date": "2016-12-09", "close": 7.3923, "volume": 1265111.0}, {"date": "2016-12-12", "close": 7.1385, "volume": 1206318.0}, {"date": "2016-12-13", "close": 7.0308, "volume": 772603.0}, {"date": "2016-12-14", "close": 6.5385, "volume": 783804.0}, {"date": "2016-12-15", "close": 6.3, "volume": 622774.0}, {"date": "2016-12-16", "close": 6.3615, "volume": 1404121.0}, {"date": "2016-12-19", "close": 6.4462, "volume": 475994.0}, {"date": "2016-12-20", "close": 6.4231, "volume": 496977.0}, {"date": "2016-12-21", "close": 6.3769, "volume": 477971.0}, {"date": "2016-12-22", "close": 6.4, "volume": 366630.0}, {"date": "2016-12-23", "close": 6.3077, "volume": 287288.0}, {"date": "2016-12-27", "close": 6.9846, "volume": 554202.0}, {"date": "2016-12-28", "close": 7.0462, "volume": 627412.0}, {"date": "2016-12-29", "close": 6.9231, "volume": 501012.0}, {"date": "2016-12-30", "close": 6.4769, "volume": 610420.0}, {"date": "2017-01-03", "close": 6.9, "volume": 620264.0}, {"date": "2017-01-04", "close": 7.2385, "volume": 793424.0}, {"date": "2017-01-05", "close": 6.9769, "volume": 451391.0}, {"date": "2017-01-06", "close": 6.7538, "volume": 493493.0}, {"date": "2017-01-09", "close": 6.3692, "volume": 669721.0}, {"date": "2017-01-10", "close": 6.2154, "volume": 556184.0}, {"date": "2017-01-11", "close": 6.3462, "volume": 445875.0}, {"date": "2017-01-12", "close": 6.2231, "volume": 517447.0}, {"date": "2017-01-13", "close": 6.2769, "volume": 560791.0}, {"date": "2017-01-17", "close": 6.0, "volume": 553465.0}, {"date": "2017-01-18", "close": 5.9538, "volume": 518839.0}, {"date": "2017-01-19", "close": 5.4923, "volume": 632196.0}, {"date": "2017-01-20", "close": 5.6154, "volume": 584988.0}, {"date": "2017-01-23", "close": 5.7385, "volume": 467124.0}, {"date": "2017-01-24", "close": 6.5231, "volume": 981430.0}, {"date": "2017-01-25", "close": 7.0769, "volume": 887879.0}, {"date": "2017-01-26", "close": 6.6769, "volume": 645893.0}, {"date": "2017-01-27", "close": 6.5615, "volume": 271001.0}, {"date": "2017-01-30", "close": 6.4615, "volume": 549874.0}, {"date": "2017-01-31", "close": 6.5462, "volume": 421139.0}, {"date": "2017-02-01", "close": 6.6923, "volume": 462011.0}, {"date": "2017-02-02", "close": 6.6308, "volume": 508336.0}, {"date": "2017-02-03", "close": 6.8538, "volume": 422844.0}, {"date": "2017-02-06", "close": 6.5231, "volume": 375081.0}, {"date": "2017-02-07", "close": 6.6, "volume": 375686.0}, {"date": "2017-02-08", "close": 6.5231, "volume": 444287.0}, {"date": "2017-02-09", "close": 6.6231, "volume": 312352.0}, {"date": "2017-02-10", "close": 6.6769, "volume": 287121.0}, {"date": "2017-02-13", "close": 7.3538, "volume": 788482.0}, {"date": "2017-02-14", "close": 7.7385, "volume": 1065178.0}, {"date": "2017-02-15", "close": 7.6462, "volume": 635970.0}, {"date": "2017-02-16", "close": 7.4538, "volume": 580606.0}, {"date": "2017-02-17", "close": 7.2923, "volume": 779173.0}, {"date": "2017-02-21", "close": 7.3692, "volume": 520446.0}, {"date": "2017-02-22", "close": 7.1385, "volume": 505173.0}, {"date": "2017-02-23", "close": 7.0923, "volume": 497293.0}, {"date": "2017-02-24", "close": 6.7462, "volume": 579283.0}, {"date": "2017-02-27", "close": 6.8, "volume": 608495.0}, {"date": "2017-02-28", "close": 8.3615, "volume": 3350525.0}, {"date": "2017-03-01", "close": 8.6923, "volume": 1275110.0}, {"date": "2017-03-02", "close": 8.3692, "volume": 787623.0}, {"date": "2017-03-03", "close": 8.1308, "volume": 740267.0}, {"date": "2017-03-06", "close": 7.7154, "volume": 688969.0}, {"date": "2017-03-07", "close": 7.3615, "volume": 861832.0}, {"date": "2017-03-08", "close": 7.1923, "volume": 467876.0}, {"date": "2017-03-09", "close": 7.1231, "volume": 375643.0}, {"date": "2017-03-10", "close": 7.2, "volume": 287785.0}, {"date": "2017-03-13", "close": 7.2, "volume": 244236.0}, {"date": "2017-03-14", "close": 7.0308, "volume": 315332.0}, {"date": "2017-03-15", "close": 7.5615, "volume": 625173.0}, {"date": "2017-03-16", "close": 7.7538, "volume": 578217.0}, {"date": "2017-03-17", "close": 6.7923, "volume": 1205931.0}, {"date": "2017-03-20", "close": 6.9077, "volume": 870224.0}, {"date": "2017-03-21", "close": 6.4308, "volume": 986300.0}, {"date": "2017-03-22", "close": 6.4846, "volume": 683377.0}, {"date": "2017-03-23", "close": 6.6692, "volume": 357218.0}, {"date": "2017-03-24", "close": 6.5769, "volume": 413358.0}, {"date": "2017-03-27", "close": 6.7154, "volume": 421780.0}, {"date": "2017-03-28", "close": 6.8385, "volume": 325051.0}, {"date": "2017-03-29", "close": 7.1385, "volume": 374676.0}, {"date": "2017-03-30", "close": 7.0846, "volume": 366215.0}, {"date": "2017-03-31", "close": 7.2154, "volume": 383707.0}, {"date": "2017-04-03", "close": 7.1846, "volume": 379785.0}, {"date": "2017-04-04", "close": 7.0308, "volume": 413703.0}, {"date": "2017-04-05", "close": 6.8308, "volume": 595887.0}, {"date": "2017-04-06", "close": 6.7692, "volume": 381866.0}, {"date": "2017-04-07", "close": 6.5462, "volume": 397695.0}, {"date": "2017-04-10", "close": 6.6538, "volume": 327950.0}, {"date": "2017-04-11", "close": 6.4538, "volume": 612474.0}, {"date": "2017-04-12", "close": 6.3462, "volume": 439451.0}, {"date": "2017-04-13", "close": 5.7923, "volume": 983970.0}, {"date": "2017-04-17", "close": 5.5385, "volume": 955188.0}, {"date": "2017-04-18", "close": 5.6462, "volume": 688574.0}, {"date": "2017-04-19", "close": 5.4846, "volume": 549955.0}, {"date": "2017-04-20", "close": 5.5154, "volume": 792909.0}, {"date": "2017-04-21", "close": 5.5154, "volume": 745750.0}, {"date": "2017-04-24", "close": 5.6538, "volume": 944688.0}, {"date": "2017-04-25", "close": 7.3923, "volume": 5651758.0}, {"date": "2017-04-26", "close": 7.5, "volume": 1923555.0}, {"date": "2017-04-27", "close": 7.6769, "volume": 1132795.0}, {"date": "2017-04-28", "close": 8.4769, "volume": 1804869.0}, {"date": "2017-05-01", "close": 7.7154, "volume": 1438616.0}, {"date": "2017-05-02", "close": 7.1154, "volume": 1132265.0}, {"date": "2017-05-03", "close": 6.8692, "volume": 673570.0}, {"date": "2017-05-04", "close": 6.4923, "volume": 528566.0}, {"date": "2017-05-05", "close": 6.7, "volume": 536133.0}, {"date": "2017-05-08", "close": 6.8154, "volume": 460621.0}, {"date": "2017-05-09", "close": 6.6769, "volume": 439858.0}, {"date": "2017-05-10", "close": 6.8308, "volume": 495693.0}, {"date": "2017-05-11", "close": 6.6769, "volume": 368061.0}, {"date": "2017-05-12", "close": 6.3, "volume": 455850.0}, {"date": "2017-05-15", "close": 6.6769, "volume": 529243.0}, {"date": "2017-05-16", "close": 6.6462, "volume": 212807.0}, {"date": "2017-05-17", "close": 6.3385, "volume": 340331.0}, {"date": "2017-05-18", "close": 6.4385, "volume": 489157.0}, {"date": "2017-05-19", "close": 6.7154, "volume": 450165.0}, {"date": "2017-05-22", "close": 6.8, "volume": 264283.0}, {"date": "2017-05-23", "close": 7.0385, "volume": 416325.0}, {"date": "2017-05-24", "close": 7.2154, "volume": 747232.0}, {"date": "2017-05-25", "close": 6.9231, "volume": 575472.0}, {"date": "2017-05-26", "close": 7.2308, "volume": 451633.0}, {"date": "2017-05-30", "close": 7.0308, "volume": 326213.0}, {"date": "2017-05-31", "close": 6.7615, "volume": 459974.0}, {"date": "2017-06-01", "close": 7.1462, "volume": 481376.0}, {"date": "2017-06-02", "close": 7.5923, "volume": 569809.0}, {"date": "2017-06-05", "close": 7.5, "volume": 264017.0}, {"date": "2017-06-06", "close": 7.7231, "volume": 444643.0}, {"date": "2017-06-07", "close": 7.5692, "volume": 343479.0}, {"date": "2017-06-08", "close": 8.0769, "volume": 520094.0}, {"date": "2017-06-09", "close": 8.1615, "volume": 690539.0}, {"date": "2017-06-12", "close": 8.0462, "volume": 524569.0}, {"date": "2017-06-13", "close": 8.4, "volume": 512583.0}, {"date": "2017-06-14", "close": 8.1308, "volume": 421500.0}, {"date": "2017-06-15", "close": 7.9923, "volume": 225198.0}, {"date": "2017-06-16", "close": 8.0, "volume": 343944.0}, {"date": "2017-06-19", "close": 8.0231, "volume": 361291.0}, {"date": "2017-06-20", "close": 7.9538, "volume": 258151.0}, {"date": "2017-06-21", "close": 7.6154, "volume": 284727.0}, {"date": "2017-06-22", "close": 7.8692, "volume": 190943.0}, {"date": "2017-06-23", "close": 8.0769, "volume": 444099.0}, {"date": "2017-06-26", "close": 8.1692, "volume": 375292.0}, {"date": "2017-06-27", "close": 7.6692, "volume": 322140.0}, {"date": "2017-06-28", "close": 7.8846, "volume": 511677.0}, {"date": "2017-06-29", "close": 7.9231, "volume": 335306.0}, {"date": "2017-06-30", "close": 7.9462, "volume": 282820.0}, {"date": "2017-07-03", "close": 8.2692, "volume": 251290.0}, {"date": "2017-07-05", "close": 8.3077, "volume": 497879.0}, {"date": "2017-07-06", "close": 7.9462, "volume": 300330.0}, {"date": "2017-07-07", "close": 8.0769, "volume": 356746.0}, {"date": "2017-07-10", "close": 8.2538, "volume": 323323.0}, {"date": "2017-07-11", "close": 8.3769, "volume": 491911.0}, {"date": "2017-07-12", "close": 8.1, "volume": 393332.0}, {"date": "2017-07-13", "close": 8.4538, "volume": 441765.0}, {"date": "2017-07-14", "close": 8.3462, "volume": 286906.0}, {"date": "2017-07-17", "close": 8.3385, "volume": 273797.0}, {"date": "2017-07-18", "close": 8.2385, "volume": 414870.0}, {"date": "2017-07-19", "close": 8.9538, "volume": 597005.0}, {"date": "2017-07-20", "close": 8.5231, "volume": 448655.0}, {"date": "2017-07-21", "close": 8.4154, "volume": 375705.0}, {"date": "2017-07-24", "close": 7.9846, "volume": 472384.0}, {"date": "2017-07-25", "close": 8.1769, "volume": 446631.0}, {"date": "2017-07-26", "close": 5.8846, "volume": 4586109.0}, {"date": "2017-07-27", "close": 6.0308, "volume": 1326218.0}, {"date": "2017-07-28", "close": 5.8538, "volume": 901554.0}, {"date": "2017-07-31", "close": 5.4462, "volume": 971496.0}, {"date": "2017-08-01", "close": 5.3, "volume": 915821.0}, {"date": "2017-08-02", "close": 5.2462, "volume": 1399719.0}, {"date": "2017-08-03", "close": 5.0308, "volume": 1207025.0}, {"date": "2017-08-04", "close": 5.3154, "volume": 1088104.0}, {"date": "2017-08-07", "close": 5.1462, "volume": 789096.0}, {"date": "2017-08-08", "close": 4.9385, "volume": 857225.0}, {"date": "2017-08-09", "close": 5.1077, "volume": 1432969.0}, {"date": "2017-08-10", "close": 4.8538, "volume": 910367.0}, {"date": "2017-08-11", "close": 4.8385, "volume": 705753.0}, {"date": "2017-08-14", "close": 5.1231, "volume": 883602.0}, {"date": "2017-08-15", "close": 4.9077, "volume": 526287.0}, {"date": "2017-08-16", "close": 4.9308, "volume": 769349.0}, {"date": "2017-08-17", "close": 4.8, "volume": 559252.0}, {"date": "2017-08-18", "close": 4.8462, "volume": 553078.0}, {"date": "2017-08-21", "close": 4.7846, "volume": 467152.0}, {"date": "2017-08-22", "close": 4.7923, "volume": 1150843.0}, {"date": "2017-08-23", "close": 4.8923, "volume": 740069.0}, {"date": "2017-08-24", "close": 4.8615, "volume": 533662.0}, {"date": "2017-08-25", "close": 4.5923, "volume": 1715407.0}, {"date": "2017-08-28", "close": 4.7923, "volume": 552328.0}, {"date": "2017-08-29", "close": 4.6615, "volume": 514255.0}, {"date": "2017-08-30", "close": 4.6923, "volume": 417782.0}, {"date": "2017-08-31", "close": 4.6923, "volume": 483092.0}, {"date": "2017-09-01", "close": 4.7231, "volume": 396735.0}, {"date": "2017-09-05", "close": 4.6615, "volume": 443534.0}, {"date": "2017-09-06", "close": 4.6846, "volume": 386979.0}, {"date": "2017-09-07", "close": 4.7, "volume": 507766.0}, {"date": "2017-09-08", "close": 4.6923, "volume": 473964.0}, {"date": "2017-09-11", "close": 4.9385, "volume": 522896.0}, {"date": "2017-09-12", "close": 4.9462, "volume": 577801.0}, {"date": "2017-09-13", "close": 5.1615, "volume": 510116.0}, {"date": "2017-09-14", "close": 5.2769, "volume": 414388.0}, {"date": "2017-09-15", "close": 5.3769, "volume": 570498.0}, {"date": "2017-09-18", "close": 5.4154, "volume": 558416.0}, {"date": "2017-09-19", "close": 5.5846, "volume": 382531.0}, {"date": "2017-09-20", "close": 5.7692, "volume": 381913.0}, {"date": "2017-09-21", "close": 5.7615, "volume": 220687.0}, {"date": "2017-09-22", "close": 5.8923, "volume": 315840.0}, {"date": "2017-09-25", "close": 5.8846, "volume": 365430.0}, {"date": "2017-09-26", "close": 5.9308, "volume": 238372.0}, {"date": "2017-09-27", "close": 6.4077, "volume": 531326.0}, {"date": "2017-09-28", "close": 5.7923, "volume": 1032737.0}, {"date": "2017-09-29", "close": 6.1077, "volume": 435664.0}, {"date": "2017-10-02", "close": 6.3077, "volume": 580598.0}, {"date": "2017-10-03", "close": 6.3385, "volume": 328030.0}, {"date": "2017-10-04", "close": 5.9923, "volume": 535378.0}, {"date": "2017-10-05", "close": 6.0923, "volume": 396591.0}, {"date": "2017-10-06", "close": 5.9692, "volume": 328826.0}, {"date": "2017-10-09", "close": 5.9923, "volume": 195200.0}, {"date": "2017-10-10", "close": 5.8846, "volume": 288287.0}, {"date": "2017-10-11", "close": 5.6692, "volume": 445201.0}, {"date": "2017-10-12", "close": 5.4769, "volume": 348926.0}, {"date": "2017-10-13", "close": 5.6462, "volume": 272585.0}, {"date": "2017-10-16", "close": 5.8, "volume": 188725.0}, {"date": "2017-10-17", "close": 5.8846, "volume": 306608.0}, {"date": "2017-10-18", "close": 5.9769, "volume": 215463.0}, {"date": "2017-10-19", "close": 5.8846, "volume": 326676.0}, {"date": "2017-10-20", "close": 5.9462, "volume": 264213.0}, {"date": "2017-10-23", "close": 5.9615, "volume": 255874.0}, {"date": "2017-10-24", "close": 5.9385, "volume": 265461.0}, {"date": "2017-10-25", "close": 5.9385, "volume": 211180.0}, {"date": "2017-10-26", "close": 5.8846, "volume": 399772.0}, {"date": "2017-10-27", "close": 5.7154, "volume": 356772.0}, {"date": "2017-10-30", "close": 5.4538, "volume": 444934.0}, {"date": "2017-10-31", "close": 5.8077, "volume": 632085.0}, {"date": "2017-11-01", "close": 5.8, "volume": 351165.0}, {"date": "2017-11-02", "close": 6.0846, "volume": 402740.0}, {"date": "2017-11-03", "close": 5.9692, "volume": 379270.0}, {"date": "2017-11-06", "close": 6.0154, "volume": 170712.0}, {"date": "2017-11-07", "close": 6.3, "volume": 537952.0}, {"date": "2017-11-08", "close": 6.1923, "volume": 368426.0}, {"date": "2017-11-09", "close": 6.1923, "volume": 327947.0}, {"date": "2017-11-10", "close": 6.1308, "volume": 228912.0}, {"date": "2017-11-13", "close": 6.1769, "volume": 370603.0}, {"date": "2017-11-14", "close": 6.0231, "volume": 265691.0}, {"date": "2017-11-15", "close": 5.7846, "volume": 272206.0}, {"date": "2017-11-16", "close": 5.9692, "volume": 405097.0}, {"date": "2017-11-17", "close": 6.1769, "volume": 370560.0}, {"date": "2017-11-20", "close": 6.3615, "volume": 367639.0}, {"date": "2017-11-21", "close": 6.5846, "volume": 412885.0}, {"date": "2017-11-22", "close": 6.7154, "volume": 374747.0}, {"date": "2017-11-24", "close": 6.5462, "volume": 154066.0}, {"date": "2017-11-27", "close": 6.6077, "volume": 214974.0}, {"date": "2017-11-28", "close": 6.9462, "volume": 367163.0}, {"date": "2017-11-29", "close": 6.8769, "volume": 242745.0}, {"date": "2017-11-30", "close": 6.9308, "volume": 372048.0}, {"date": "2017-12-01", "close": 6.9615, "volume": 283300.0}, {"date": "2017-12-04", "close": 6.8, "volume": 306298.0}, {"date": "2017-12-05", "close": 6.7923, "volume": 242157.0}, {"date": "2017-12-06", "close": 6.6154, "volume": 243194.0}, {"date": "2017-12-07", "close": 6.6077, "volume": 209785.0}, {"date": "2017-12-08", "close": 6.7, "volume": 342039.0}, {"date": "2017-12-11", "close": 6.6462, "volume": 326486.0}, {"date": "2017-12-12", "close": 6.3923, "volume": 405214.0}, {"date": "2017-12-13", "close": 6.3538, "volume": 370064.0}, {"date": "2017-12-14", "close": 6.2462, "volume": 242891.0}, {"date": "2017-12-15", "close": 6.2462, "volume": 601883.0}, {"date": "2017-12-18", "close": 6.4538, "volume": 245203.0}, {"date": "2017-12-19", "close": 6.5077, "volume": 251122.0}, {"date": "2017-12-20", "close": 6.6462, "volume": 167917.0}, {"date": "2017-12-21", "close": 6.9385, "volume": 233160.0}, {"date": "2017-12-22", "close": 6.9769, "volume": 159056.0}, {"date": "2017-12-26", "close": 7.0846, "volume": 227950.0}, {"date": "2017-12-27", "close": 7.1692, "volume": 194399.0}, {"date": "2017-12-28", "close": 6.8538, "volume": 233805.0}, {"date": "2017-12-29", "close": 6.7385, "volume": 305999.0}, {"date": "2018-01-02", "close": 7.1923, "volume": 256026.0}, {"date": "2018-01-03", "close": 6.8846, "volume": 369616.0}, {"date": "2018-01-04", "close": 7.1308, "volume": 243971.0}, {"date": "2018-01-05", "close": 7.1615, "volume": 176687.0}, {"date": "2018-01-08", "close": 7.1615, "volume": 112394.0}, {"date": "2018-01-09", "close": 7.0923, "volume": 107800.0}, {"date": "2018-01-10", "close": 7.2308, "volume": 153003.0}, {"date": "2018-01-11", "close": 7.5, "volume": 482212.0}, {"date": "2018-01-12", "close": 7.5077, "volume": 188761.0}, {"date": "2018-01-16", "close": 7.1692, "volume": 269503.0}, {"date": "2018-01-17", "close": 7.1769, "volume": 169953.0}, {"date": "2018-01-18", "close": 6.9769, "volume": 168918.0}, {"date": "2018-01-19", "close": 6.9692, "volume": 216267.0}, {"date": "2018-01-22", "close": 6.9923, "volume": 156815.0}, {"date": "2018-01-23", "close": 6.9615, "volume": 142999.0}, {"date": "2018-01-24", "close": 6.9692, "volume": 329675.0}, {"date": "2018-01-25", "close": 6.8769, "volume": 254909.0}, {"date": "2018-01-26", "close": 6.7769, "volume": 134939.0}, {"date": "2018-01-29", "close": 6.6462, "volume": 126768.0}, {"date": "2018-01-30", "close": 6.6385, "volume": 205159.0}, {"date": "2018-01-31", "close": 6.5308, "volume": 295442.0}, {"date": "2018-02-01", "close": 6.3615, "volume": 250835.0}, {"date": "2018-02-02", "close": 6.0, "volume": 238586.0}, {"date": "2018-02-05", "close": 5.7385, "volume": 283878.0}, {"date": "2018-02-06", "close": 5.6615, "volume": 468549.0}, {"date": "2018-02-07", "close": 5.7462, "volume": 361526.0}, {"date": "2018-02-08", "close": 5.6231, "volume": 225783.0}, {"date": "2018-02-09", "close": 5.4308, "volume": 397732.0}, {"date": "2018-02-12", "close": 5.4692, "volume": 155811.0}, {"date": "2018-02-13", "close": 5.5538, "volume": 145263.0}, {"date": "2018-02-14", "close": 5.4385, "volume": 209742.0}, {"date": "2018-02-15", "close": 5.6385, "volume": 246818.0}, {"date": "2018-02-16", "close": 5.4385, "volume": 185332.0}, {"date": "2018-02-20", "close": 5.5154, "volume": 199523.0}, {"date": "2018-02-21", "close": 5.5615, "volume": 273101.0}, {"date": "2018-02-22", "close": 5.5154, "volume": 144613.0}, {"date": "2018-02-23", "close": 5.5154, "volume": 147365.0}, {"date": "2018-02-26", "close": 5.4923, "volume": 150298.0}, {"date": "2018-02-27", "close": 6.1154, "volume": 666691.0}, {"date": "2018-02-28", "close": 5.7462, "volume": 339912.0}, {"date": "2018-03-01", "close": 5.5923, "volume": 388112.0}, {"date": "2018-03-02", "close": 5.7385, "volume": 293530.0}, {"date": "2018-03-05", "close": 5.8692, "volume": 252802.0}, {"date": "2018-03-06", "close": 6.0231, "volume": 281893.0}, {"date": "2018-03-07", "close": 5.7, "volume": 279764.0}, {"date": "2018-03-08", "close": 5.6462, "volume": 266270.0}, {"date": "2018-03-09", "close": 5.8462, "volume": 210480.0}, {"date": "2018-03-12", "close": 5.6692, "volume": 180592.0}, {"date": "2018-03-13", "close": 5.5231, "volume": 109251.0}, {"date": "2018-03-14", "close": 5.4846, "volume": 161065.0}, {"date": "2018-03-15", "close": 5.3615, "volume": 215375.0}, {"date": "2018-03-16", "close": 5.4692, "volume": 420970.0}, {"date": "2018-03-19", "close": 5.3077, "volume": 225612.0}, {"date": "2018-03-20", "close": 5.1923, "volume": 152905.0}, {"date": "2018-03-21", "close": 5.1077, "volume": 312139.0}, {"date": "2018-03-22", "close": 4.8923, "volume": 226868.0}, {"date": "2018-03-23", "close": 4.6385, "volume": 298472.0}, {"date": "2018-03-26", "close": 4.8692, "volume": 225099.0}, {"date": "2018-03-27", "close": 4.6923, "volume": 224319.0}, {"date": "2018-03-28", "close": 4.7, "volume": 227703.0}, {"date": "2018-03-29", "close": 4.7154, "volume": 217525.0}, {"date": "2018-04-02", "close": 4.3692, "volume": 324295.0}, {"date": "2018-04-03", "close": 4.2385, "volume": 464993.0}, {"date": "2018-04-04", "close": 4.3692, "volume": 234516.0}, {"date": "2018-04-05", "close": 4.7, "volume": 378027.0}, {"date": "2018-04-06", "close": 4.5538, "volume": 198224.0}, {"date": "2018-04-09", "close": 4.5077, "volume": 193461.0}, {"date": "2018-04-10", "close": 4.6385, "volume": 315454.0}, {"date": "2018-04-11", "close": 4.6692, "volume": 240139.0}, {"date": "2018-04-12", "close": 4.7231, "volume": 215836.0}, {"date": "2018-04-13", "close": 4.7385, "volume": 223202.0}, {"date": "2018-04-16", "close": 4.8, "volume": 185696.0}, {"date": "2018-04-17", "close": 4.9846, "volume": 228228.0}, {"date": "2018-04-18", "close": 4.9385, "volume": 360477.0}, {"date": "2018-04-19", "close": 4.9385, "volume": 119972.0}, {"date": "2018-04-20", "close": 4.6462, "volume": 282056.0}, {"date": "2018-04-23", "close": 4.5231, "volume": 149687.0}, {"date": "2018-04-24", "close": 4.3077, "volume": 361522.0}, {"date": "2018-04-25", "close": 4.3154, "volume": 333235.0}, {"date": "2018-04-26", "close": 4.4692, "volume": 516984.0}, {"date": "2018-04-27", "close": 4.4308, "volume": 234126.0}, {"date": "2018-04-30", "close": 4.2538, "volume": 284787.0}, {"date": "2018-05-01", "close": 4.2, "volume": 254543.0}, {"date": "2018-05-02", "close": 4.2615, "volume": 247268.0}, {"date": "2018-05-03", "close": 4.2077, "volume": 153234.0}, {"date": "2018-05-04", "close": 4.3615, "volume": 156299.0}, {"date": "2018-05-07", "close": 4.4462, "volume": 128909.0}, {"date": "2018-05-08", "close": 4.4077, "volume": 221940.0}, {"date": "2018-05-09", "close": 4.5308, "volume": 258826.0}, {"date": "2018-05-10", "close": 4.5462, "volume": 197989.0}, {"date": "2018-05-11", "close": 4.5231, "volume": 84789.0}, {"date": "2018-05-14", "close": 4.3231, "volume": 149838.0}, {"date": "2018-05-15", "close": 4.1692, "volume": 236062.0}, {"date": "2018-05-16", "close": 4.2846, "volume": 232134.0}, {"date": "2018-05-17", "close": 4.1615, "volume": 151715.0}, {"date": "2018-05-18", "close": 4.2308, "volume": 179380.0}, {"date": "2018-05-21", "close": 4.2692, "volume": 100379.0}, {"date": "2018-05-22", "close": 4.2769, "volume": 133086.0}, {"date": "2018-05-23", "close": 4.1308, "volume": 202868.0}, {"date": "2018-05-24", "close": 4.0615, "volume": 149191.0}, {"date": "2018-05-25", "close": 3.9923, "volume": 167310.0}, {"date": "2018-05-29", "close": 3.9077, "volume": 295411.0}, {"date": "2018-05-30", "close": 3.9615, "volume": 210749.0}, {"date": "2018-05-31", "close": 3.9, "volume": 264358.0}, {"date": "2018-06-01", "close": 3.8923, "volume": 206034.0}, {"date": "2018-06-04", "close": 3.8846, "volume": 180197.0}, {"date": "2018-06-05", "close": 3.9231, "volume": 250997.0}, {"date": "2018-06-06", "close": 3.9538, "volume": 173061.0}, {"date": "2018-06-07", "close": 4.0, "volume": 125861.0}, {"date": "2018-06-08", "close": 4.0, "volume": 176328.0}, {"date": "2018-06-11", "close": 4.1538, "volume": 211355.0}, {"date": "2018-06-12", "close": 3.7385, "volume": 463824.0}, {"date": "2018-06-13", "close": 3.9385, "volume": 344623.0}, {"date": "2018-06-14", "close": 3.9615, "volume": 157030.0}, {"date": "2018-06-15", "close": 3.9615, "volume": 312335.0}, {"date": "2018-06-18", "close": 4.1231, "volume": 283936.0}, {"date": "2018-06-19", "close": 4.1308, "volume": 130588.0}, {"date": "2018-06-20", "close": 4.1308, "volume": 131691.0}, {"date": "2018-06-21", "close": 4.0385, "volume": 153351.0}, {"date": "2018-06-22", "close": 4.1538, "volume": 265100.0}, {"date": "2018-06-25", "close": 4.1462, "volume": 242506.0}, {"date": "2018-06-26", "close": 4.0462, "volume": 211931.0}, {"date": "2018-06-27", "close": 3.9769, "volume": 117567.0}, {"date": "2018-06-28", "close": 3.9615, "volume": 89250.0}, {"date": "2018-06-29", "close": 4.0769, "volume": 122258.0}, {"date": "2018-07-02", "close": 4.2385, "volume": 124468.0}, {"date": "2018-07-03", "close": 4.2154, "volume": 196217.0}, {"date": "2018-07-05", "close": 4.3308, "volume": 102755.0}, {"date": "2018-07-06", "close": 4.5923, "volume": 213249.0}, {"date": "2018-07-09", "close": 4.8846, "volume": 282665.0}, {"date": "2018-07-10", "close": 5.0, "volume": 274010.0}, {"date": "2018-07-11", "close": 5.0308, "volume": 236145.0}, {"date": "2018-07-12", "close": 5.2385, "volume": 224337.0}, {"date": "2018-07-13", "close": 5.3615, "volume": 287143.0}, {"date": "2018-07-16", "close": 5.3, "volume": 239785.0}, {"date": "2018-07-17", "close": 5.4615, "volume": 201820.0}, {"date": "2018-07-18", "close": 5.4462, "volume": 234433.0}, {"date": "2018-07-19", "close": 5.6538, "volume": 203112.0}, {"date": "2018-07-20", "close": 5.7231, "volume": 211349.0}, {"date": "2018-07-23", "close": 5.8538, "volume": 197181.0}, {"date": "2018-07-24", "close": 5.8308, "volume": 234863.0}, {"date": "2018-07-25", "close": 5.9154, "volume": 374470.0}, {"date": "2018-07-26", "close": 5.1385, "volume": 629333.0}, {"date": "2018-07-27", "close": 4.9308, "volume": 295758.0}, {"date": "2018-07-30", "close": 4.8692, "volume": 142100.0}, {"date": "2018-07-31", "close": 5.0538, "volume": 165205.0}, {"date": "2018-08-01", "close": 4.9154, "volume": 160086.0}, {"date": "2018-08-02", "close": 5.1692, "volume": 159418.0}, {"date": "2018-08-03", "close": 5.2077, "volume": 216862.0}, {"date": "2018-08-06", "close": 5.3231, "volume": 123623.0}, {"date": "2018-08-07", "close": 5.2692, "volume": 122362.0}, {"date": "2018-08-08", "close": 5.2308, "volume": 83331.0}, {"date": "2018-08-09", "close": 5.3615, "volume": 172821.0}, {"date": "2018-08-10", "close": 5.3692, "volume": 159600.0}, {"date": "2018-08-13", "close": 5.2231, "volume": 102051.0}, {"date": "2018-08-14", "close": 5.2769, "volume": 68110.0}, {"date": "2018-08-15", "close": 5.1769, "volume": 92109.0}, {"date": "2018-08-16", "close": 5.0846, "volume": 137975.0}, {"date": "2018-08-17", "close": 5.3154, "volume": 170956.0}, {"date": "2018-08-20", "close": 5.3769, "volume": 180612.0}, {"date": "2018-08-21", "close": 5.5462, "volume": 172383.0}, {"date": "2018-08-22", "close": 5.5308, "volume": 141177.0}, {"date": "2018-08-23", "close": 5.4923, "volume": 61472.0}, {"date": "2018-08-24", "close": 5.4692, "volume": 97423.0}, {"date": "2018-08-27", "close": 5.4615, "volume": 147211.0}, {"date": "2018-08-28", "close": 5.5231, "volume": 146930.0}, {"date": "2018-08-29", "close": 5.7077, "volume": 290025.0}, {"date": "2018-08-30", "close": 6.3462, "volume": 515069.0}, {"date": "2018-08-31", "close": 6.7077, "volume": 466488.0}, {"date": "2018-09-04", "close": 6.7923, "volume": 361815.0}, {"date": "2018-09-05", "close": 6.8, "volume": 289422.0}, {"date": "2018-09-06", "close": 6.9462, "volume": 377619.0}, {"date": "2018-09-07", "close": 6.8077, "volume": 267336.0}, {"date": "2018-09-10", "close": 6.8154, "volume": 223011.0}, {"date": "2018-09-11", "close": 6.8462, "volume": 153634.0}, {"date": "2018-09-12", "close": 6.8846, "volume": 160036.0}, {"date": "2018-09-13", "close": 6.9385, "volume": 123092.0}, {"date": "2018-09-14", "close": 6.9923, "volume": 172519.0}, {"date": "2018-09-17", "close": 7.0923, "volume": 184964.0}, {"date": "2018-09-18", "close": 7.3231, "volume": 248971.0}, {"date": "2018-09-19", "close": 7.5769, "volume": 305937.0}, {"date": "2018-09-20", "close": 7.5385, "volume": 274989.0}, {"date": "2018-09-21", "close": 7.4615, "volume": 573882.0}, {"date": "2018-09-24", "close": 7.6077, "volume": 187078.0}, {"date": "2018-09-25", "close": 7.5231, "volume": 196023.0}, {"date": "2018-09-26", "close": 7.2769, "volume": 249289.0}, {"date": "2018-09-27", "close": 7.5462, "volume": 207425.0}, {"date": "2018-09-28", "close": 7.5231, "volume": 156300.0}, {"date": "2018-10-01", "close": 7.3692, "volume": 134342.0}, {"date": "2018-10-02", "close": 7.4, "volume": 128674.0}, {"date": "2018-10-03", "close": 7.5538, "volume": 169689.0}, {"date": "2018-10-04", "close": 7.5692, "volume": 168230.0}, {"date": "2018-10-05", "close": 7.3, "volume": 104259.0}, {"date": "2018-10-08", "close": 7.3231, "volume": 81350.0}, {"date": "2018-10-09", "close": 6.8077, "volume": 190423.0}, {"date": "2018-10-10", "close": 6.5385, "volume": 204680.0}, {"date": "2018-10-11", "close": 6.3154, "volume": 280123.0}, {"date": "2018-10-12", "close": 6.4923, "volume": 117174.0}, {"date": "2018-10-15", "close": 6.6154, "volume": 109236.0}, {"date": "2018-10-16", "close": 6.8615, "volume": 139890.0}, {"date": "2018-10-17", "close": 6.7385, "volume": 94659.0}, {"date": "2018-10-18", "close": 6.7692, "volume": 146540.0}, {"date": "2018-10-19", "close": 6.7692, "volume": 175038.0}, {"date": "2018-10-22", "close": 6.9231, "volume": 114729.0}, {"date": "2018-10-23", "close": 6.8, "volume": 162263.0}, {"date": "2018-10-24", "close": 6.4846, "volume": 153848.0}, {"date": "2018-10-25", "close": 6.0769, "volume": 405036.0}, {"date": "2018-10-26", "close": 6.0615, "volume": 209642.0}, {"date": "2018-10-29", "close": 5.9077, "volume": 253902.0}, {"date": "2018-10-30", "close": 5.9077, "volume": 161509.0}, {"date": "2018-10-31", "close": 5.8462, "volume": 186953.0}, {"date": "2018-11-01", "close": 5.9846, "volume": 291221.0}, {"date": "2018-11-02", "close": 6.2231, "volume": 318362.0}, {"date": "2018-11-05", "close": 6.3231, "volume": 193415.0}, {"date": "2018-11-06", "close": 6.1923, "volume": 134924.0}, {"date": "2018-11-07", "close": 6.5385, "volume": 313937.0}, {"date": "2018-11-08", "close": 6.4615, "volume": 149652.0}, {"date": "2018-11-09", "close": 6.1308, "volume": 179210.0}, {"date": "2018-11-12", "close": 6.0308, "volume": 168477.0}, {"date": "2018-11-13", "close": 6.0462, "volume": 245244.0}, {"date": "2018-11-14", "close": 5.5538, "volume": 245020.0}, {"date": "2018-11-15", "close": 5.5769, "volume": 105486.0}, {"date": "2018-11-16", "close": 5.5769, "volume": 250085.0}, {"date": "2018-11-19", "close": 5.4846, "volume": 216931.0}, {"date": "2018-11-20", "close": 5.5769, "volume": 184752.0}, {"date": "2018-11-21", "close": 5.7308, "volume": 87740.0}, {"date": "2018-11-23", "close": 5.7077, "volume": 35922.0}, {"date": "2018-11-26", "close": 5.7615, "volume": 75946.0}, {"date": "2018-11-27", "close": 5.7462, "volume": 77119.0}, {"date": "2018-11-28", "close": 5.8, "volume": 174017.0}, {"date": "2018-11-29", "close": 5.8692, "volume": 94735.0}, {"date": "2018-11-30", "close": 5.9, "volume": 168282.0}, {"date": "2018-12-03", "close": 5.9154, "volume": 214007.0}, {"date": "2018-12-04", "close": 5.6231, "volume": 130807.0}, {"date": "2018-12-06", "close": 5.4615, "volume": 118954.0}, {"date": "2018-12-07", "close": 5.3692, "volume": 85175.0}, {"date": "2018-12-10", "close": 5.2154, "volume": 92956.0}, {"date": "2018-12-11", "close": 5.1615, "volume": 88698.0}, {"date": "2018-12-12", "close": 5.1385, "volume": 135551.0}, {"date": "2018-12-13", "close": 4.9462, "volume": 93375.0}, {"date": "2018-12-14", "close": 5.0, "volume": 120545.0}, {"date": "2018-12-17", "close": 4.5231, "volume": 142867.0}, {"date": "2018-12-18", "close": 4.5692, "volume": 147389.0}, {"date": "2018-12-19", "close": 4.5077, "volume": 116609.0}, {"date": "2018-12-20", "close": 4.3, "volume": 178837.0}, {"date": "2018-12-21", "close": 4.2154, "volume": 415104.0}, {"date": "2018-12-24", "close": 4.0538, "volume": 100340.0}, {"date": "2018-12-26", "close": 4.3231, "volume": 168197.0}, {"date": "2018-12-27", "close": 4.5077, "volume": 76952.0}, {"date": "2018-12-28", "close": 4.1538, "volume": 145344.0}, {"date": "2018-12-31", "close": 4.2462, "volume": 124533.0}, {"date": "2019-01-02", "close": 4.4308, "volume": 111120.0}, {"date": "2019-01-03", "close": 4.1769, "volume": 125229.0}, {"date": "2019-01-04", "close": 4.3846, "volume": 172848.0}, {"date": "2019-01-07", "close": 4.6923, "volume": 102229.0}, {"date": "2019-01-08", "close": 4.8846, "volume": 144327.0}, {"date": "2019-01-09", "close": 5.0077, "volume": 97241.0}, {"date": "2019-01-10", "close": 5.0308, "volume": 82207.0}, {"date": "2019-01-11", "close": 4.9, "volume": 93133.0}, {"date": "2019-01-14", "close": 5.0462, "volume": 116012.0}, {"date": "2019-01-15", "close": 5.1154, "volume": 99289.0}, {"date": "2019-01-16", "close": 5.3, "volume": 105105.0}, {"date": "2019-01-17", "close": 5.3077, "volume": 151546.0}, {"date": "2019-01-18", "close": 5.3923, "volume": 114361.0}, {"date": "2019-01-22", "close": 5.2462, "volume": 92178.0}, {"date": "2019-01-23", "close": 5.2308, "volume": 62449.0}, {"date": "2019-01-24", "close": 5.3769, "volume": 92070.0}, {"date": "2019-01-25", "close": 5.6, "volume": 94099.0}, {"date": "2019-01-28", "close": 5.4154, "volume": 73146.0}, {"date": "2019-01-29", "close": 5.6, "volume": 49397.0}, {"date": "2019-01-30", "close": 5.6077, "volume": 85481.0}, {"date": "2019-01-31", "close": 5.7308, "volume": 77645.0}, {"date": "2019-02-01", "close": 5.5, "volume": 117767.0}, {"date": "2019-02-04", "close": 5.5923, "volume": 77795.0}, {"date": "2019-02-05", "close": 5.5385, "volume": 50511.0}, {"date": "2019-02-06", "close": 5.6462, "volume": 78467.0}, {"date": "2019-02-07", "close": 5.3308, "volume": 59587.0}, {"date": "2019-02-08", "close": 5.4231, "volume": 55804.0}, {"date": "2019-02-11", "close": 5.5615, "volume": 68470.0}, {"date": "2019-02-12", "close": 5.7538, "volume": 53335.0}, {"date": "2019-02-13", "close": 5.7231, "volume": 74708.0}, {"date": "2019-02-14", "close": 5.6385, "volume": 104598.0}, {"date": "2019-02-15", "close": 5.7, "volume": 125225.0}, {"date": "2019-02-19", "close": 5.6462, "volume": 85709.0}, {"date": "2019-02-20", "close": 5.8769, "volume": 348998.0}, {"date": "2019-02-21", "close": 5.9231, "volume": 151536.0}, {"date": "2019-02-22", "close": 5.8308, "volume": 91840.0}, {"date": "2019-02-25", "close": 5.7692, "volume": 80853.0}, {"date": "2019-02-26", "close": 5.7154, "volume": 186235.0}, {"date": "2019-02-27", "close": 5.4538, "volume": 93109.0}, {"date": "2019-02-28", "close": 5.4231, "volume": 137498.0}, {"date": "2019-03-01", "close": 5.5308, "volume": 96502.0}, {"date": "2019-03-04", "close": 5.1615, "volume": 92158.0}, {"date": "2019-03-05", "close": 5.2615, "volume": 153145.0}, {"date": "2019-03-06", "close": 4.8692, "volume": 139411.0}, {"date": "2019-03-07", "close": 4.6615, "volume": 155947.0}, {"date": "2019-03-08", "close": 5.0154, "volume": 152064.0}, {"date": "2019-03-11", "close": 5.3, "volume": 128764.0}, {"date": "2019-03-12", "close": 5.2615, "volume": 125022.0}, {"date": "2019-03-13", "close": 5.4923, "volume": 87239.0}, {"date": "2019-03-14", "close": 5.3308, "volume": 62326.0}, {"date": "2019-03-15", "close": 5.2846, "volume": 418508.0}, {"date": "2019-03-18", "close": 5.4462, "volume": 103944.0}, {"date": "2019-03-19", "close": 5.4154, "volume": 95034.0}, {"date": "2019-03-20", "close": 5.5308, "volume": 93739.0}, {"date": "2019-03-21", "close": 5.4538, "volume": 94432.0}, {"date": "2019-03-22", "close": 5.1154, "volume": 86356.0}, {"date": "2019-03-25", "close": 5.1231, "volume": 262164.0}, {"date": "2019-03-26", "close": 5.1923, "volume": 110328.0}, {"date": "2019-03-27", "close": 4.9923, "volume": 94032.0}, {"date": "2019-03-28", "close": 4.9231, "volume": 55773.0}, {"date": "2019-03-29", "close": 4.8, "volume": 105889.0}, {"date": "2019-04-01", "close": 4.7538, "volume": 135681.0}, {"date": "2019-04-02", "close": 4.7923, "volume": 235943.0}, {"date": "2019-04-03", "close": 4.8154, "volume": 82666.0}, {"date": "2019-04-04", "close": 4.9923, "volume": 102634.0}, {"date": "2019-04-05", "close": 5.1846, "volume": 112317.0}, {"date": "2019-04-08", "close": 5.2385, "volume": 88191.0}, {"date": "2019-04-09", "close": 5.2077, "volume": 94142.0}, {"date": "2019-04-10", "close": 5.2385, "volume": 203525.0}, {"date": "2019-04-11", "close": 5.2308, "volume": 67630.0}, {"date": "2019-04-12", "close": 5.3769, "volume": 60642.0}, {"date": "2019-04-15", "close": 5.3769, "volume": 82607.0}, {"date": "2019-04-16", "close": 5.1154, "volume": 85380.0}, {"date": "2019-04-17", "close": 4.8846, "volume": 119223.0}, {"date": "2019-04-18", "close": 5.0, "volume": 101813.0}, {"date": "2019-04-22", "close": 4.9077, "volume": 73407.0}, {"date": "2019-04-23", "close": 4.9385, "volume": 110386.0}, {"date": "2019-04-24", "close": 4.9769, "volume": 39406.0}, {"date": "2019-04-25", "close": 4.5385, "volume": 108495.0}, {"date": "2019-04-26", "close": 4.6154, "volume": 100450.0}, {"date": "2019-04-29", "close": 4.7615, "volume": 137197.0}, {"date": "2019-04-30", "close": 4.5, "volume": 113897.0}, {"date": "2019-05-01", "close": 4.5538, "volume": 235306.0}, {"date": "2019-05-02", "close": 4.3615, "volume": 95468.0}, {"date": "2019-05-03", "close": 4.4923, "volume": 110315.0}, {"date": "2019-05-06", "close": 4.5308, "volume": 113885.0}, {"date": "2019-05-07", "close": 4.1846, "volume": 128649.0}, {"date": "2019-05-08", "close": 4.2308, "volume": 87976.0}, {"date": "2019-05-09", "close": 4.1231, "volume": 80454.0}, {"date": "2019-05-10", "close": 4.1, "volume": 93027.0}, {"date": "2019-05-13", "close": 3.9385, "volume": 168800.0}, {"date": "2019-05-14", "close": 3.9615, "volume": 124608.0}, {"date": "2019-05-15", "close": 3.9308, "volume": 81373.0}, {"date": "2019-05-16", "close": 3.9077, "volume": 106597.0}, {"date": "2019-05-17", "close": 3.5231, "volume": 157932.0}, {"date": "2019-05-20", "close": 3.4154, "volume": 124874.0}, {"date": "2019-05-21", "close": 3.4308, "volume": 203516.0}, {"date": "2019-05-22", "close": 3.2923, "volume": 131351.0}, {"date": "2019-05-23", "close": 3.0769, "volume": 266750.0}, {"date": "2019-05-24", "close": 3.2077, "volume": 83126.0}, {"date": "2019-05-28", "close": 3.0923, "volume": 116762.0}, {"date": "2019-05-29", "close": 3.1, "volume": 114579.0}, {"date": "2019-05-30", "close": 2.9, "volume": 113577.0}, {"date": "2019-05-31", "close": 2.5769, "volume": 265613.0}, {"date": "2019-06-03", "close": 2.6154, "volume": 180293.0}, {"date": "2019-06-04", "close": 2.7769, "volume": 323500.0}, {"date": "2019-06-05", "close": 2.7308, "volume": 192477.0}, {"date": "2019-06-06", "close": 2.5692, "volume": 203255.0}, {"date": "2019-06-07", "close": 2.5692, "volume": 220758.0}, {"date": "2019-06-10", "close": 2.6615, "volume": 208777.0}, {"date": "2019-06-11", "close": 2.5308, "volume": 82130.0}, {"date": "2019-06-12", "close": 2.5462, "volume": 123972.0}, {"date": "2019-06-13", "close": 2.6615, "volume": 92000.0}, {"date": "2019-06-14", "close": 2.5846, "volume": 102470.0}, {"date": "2019-06-17", "close": 2.7, "volume": 148778.0}, {"date": "2019-06-18", "close": 2.8231, "volume": 118773.0}, {"date": "2019-06-19", "close": 2.6308, "volume": 164065.0}, {"date": "2019-06-20", "close": 2.6077, "volume": 92306.0}, {"date": "2019-06-21", "close": 2.6385, "volume": 258311.0}, {"date": "2019-06-24", "close": 2.7385, "volume": 221814.0}, {"date": "2019-06-25", "close": 2.8154, "volume": 234246.0}, {"date": "2019-06-26", "close": 2.8385, "volume": 142845.0}, {"date": "2019-06-27", "close": 2.7769, "volume": 255090.0}, {"date": "2019-06-28", "close": 3.0, "volume": 279565.0}, {"date": "2019-07-01", "close": 2.9154, "volume": 120654.0}, {"date": "2019-07-02", "close": 2.9385, "volume": 144999.0}, {"date": "2019-07-03", "close": 3.0385, "volume": 60952.0}, {"date": "2019-07-05", "close": 3.1154, "volume": 60430.0}, {"date": "2019-07-08", "close": 2.9692, "volume": 193608.0}, {"date": "2019-07-09", "close": 2.8231, "volume": 139698.0}, {"date": "2019-07-10", "close": 2.7308, "volume": 153620.0}, {"date": "2019-07-11", "close": 2.6769, "volume": 141894.0}, {"date": "2019-07-12", "close": 2.5462, "volume": 176192.0}, {"date": "2019-07-15", "close": 2.5, "volume": 148082.0}, {"date": "2019-07-16", "close": 2.4154, "volume": 121774.0}, {"date": "2019-07-17", "close": 2.2308, "volume": 134861.0}, {"date": "2019-07-18", "close": 2.3692, "volume": 268170.0}, {"date": "2019-07-19", "close": 2.4846, "volume": 164144.0}, {"date": "2019-07-22", "close": 2.5538, "volume": 114185.0}, {"date": "2019-07-23", "close": 2.6308, "volume": 112863.0}, {"date": "2019-07-24", "close": 2.8231, "volume": 78255.0}, {"date": "2019-07-25", "close": 2.9077, "volume": 122144.0}, {"date": "2019-07-26", "close": 3.0615, "volume": 133739.0}, {"date": "2019-07-29", "close": 3.0538, "volume": 213535.0}, {"date": "2019-07-30", "close": 3.9462, "volume": 4248551.0}, {"date": "2019-07-31", "close": 3.8385, "volume": 610590.0}, {"date": "2019-08-01", "close": 3.8385, "volume": 492128.0}, {"date": "2019-08-02", "close": 3.8692, "volume": 273157.0}, {"date": "2019-08-05", "close": 3.9385, "volume": 290099.0}, {"date": "2019-08-06", "close": 3.8769, "volume": 231759.0}, {"date": "2019-08-07", "close": 3.8308, "volume": 196262.0}, {"date": "2019-08-08", "close": 3.8462, "volume": 166345.0}, {"date": "2019-08-09", "close": 3.7077, "volume": 213333.0}, {"date": "2019-08-12", "close": 3.6308, "volume": 148026.0}, {"date": "2019-08-13", "close": 3.7923, "volume": 122182.0}, {"date": "2019-08-14", "close": 3.4308, "volume": 112542.0}, {"date": "2019-08-15", "close": 3.2385, "volume": 184850.0}, {"date": "2019-08-16", "close": 3.3846, "volume": 198138.0}, {"date": "2019-08-19", "close": 3.4538, "volume": 250415.0}, {"date": "2019-08-20", "close": 3.4615, "volume": 132088.0}, {"date": "2019-08-21", "close": 3.3308, "volume": 316407.0}, {"date": "2019-08-22", "close": 3.4615, "volume": 171876.0}, {"date": "2019-08-23", "close": 3.4692, "volume": 240332.0}, {"date": "2019-08-26", "close": 3.6615, "volume": 212497.0}, {"date": "2019-08-27", "close": 3.4769, "volume": 151714.0}, {"date": "2019-08-28", "close": 3.6385, "volume": 219133.0}, {"date": "2019-08-29", "close": 3.6769, "volume": 218925.0}, {"date": "2019-08-30", "close": 3.5923, "volume": 137166.0}, {"date": "2019-09-03", "close": 3.4077, "volume": 170486.0}, {"date": "2019-09-04", "close": 3.6692, "volume": 173937.0}, {"date": "2019-09-05", "close": 3.6692, "volume": 181951.0}, {"date": "2019-09-06", "close": 3.8231, "volume": 117963.0}, {"date": "2019-09-09", "close": 4.0385, "volume": 232471.0}, {"date": "2019-09-10", "close": 4.4077, "volume": 311129.0}, {"date": "2019-09-11", "close": 4.7769, "volume": 339659.0}, {"date": "2019-09-12", "close": 4.7692, "volume": 265011.0}, {"date": "2019-09-13", "close": 5.0, "volume": 242252.0}, {"date": "2019-09-16", "close": 4.9231, "volume": 193233.0}, {"date": "2019-09-17", "close": 4.8154, "volume": 127731.0}, {"date": "2019-09-18", "close": 4.6538, "volume": 173984.0}, {"date": "2019-09-19", "close": 4.4692, "volume": 156660.0}, {"date": "2019-09-20", "close": 4.3077, "volume": 385616.0}, {"date": "2019-09-23", "close": 4.4077, "volume": 86627.0}, {"date": "2019-09-24", "close": 4.2, "volume": 161421.0}, {"date": "2019-09-25", "close": 4.4308, "volume": 151746.0}, {"date": "2019-09-26", "close": 4.1769, "volume": 103874.0}, {"date": "2019-09-27", "close": 4.0308, "volume": 96682.0}, {"date": "2019-09-30", "close": 3.9846, "volume": 134178.0}, {"date": "2019-10-01", "close": 3.9462, "volume": 186896.0}, {"date": "2019-10-02", "close": 3.9154, "volume": 101552.0}, {"date": "2019-10-03", "close": 3.8538, "volume": 109118.0}, {"date": "2019-10-04", "close": 3.8923, "volume": 151129.0}, {"date": "2019-10-07", "close": 3.9538, "volume": 148256.0}, {"date": "2019-10-08", "close": 3.8769, "volume": 101074.0}, {"date": "2019-10-09", "close": 3.9538, "volume": 69199.0}, {"date": "2019-10-10", "close": 3.9769, "volume": 75421.0}, {"date": "2019-10-11", "close": 4.0846, "volume": 126850.0}, {"date": "2019-10-14", "close": 3.9692, "volume": 57360.0}, {"date": "2019-10-15", "close": 4.0308, "volume": 51671.0}, {"date": "2019-10-16", "close": 4.0615, "volume": 52858.0}, {"date": "2019-10-17", "close": 4.0077, "volume": 91328.0}, {"date": "2019-10-18", "close": 3.8077, "volume": 226955.0}, {"date": "2019-10-21", "close": 3.9, "volume": 138222.0}, {"date": "2019-10-22", "close": 3.9923, "volume": 85697.0}, {"date": "2019-10-23", "close": 4.0, "volume": 90992.0}, {"date": "2019-10-24", "close": 3.9154, "volume": 64593.0}, {"date": "2019-10-25", "close": 4.1769, "volume": 115925.0}, {"date": "2019-10-28", "close": 4.3846, "volume": 164397.0}, {"date": "2019-10-29", "close": 3.3154, "volume": 404603.0}, {"date": "2019-10-30", "close": 3.4231, "volume": 187297.0}, {"date": "2019-10-31", "close": 3.2538, "volume": 135920.0}, {"date": "2019-11-01", "close": 3.5, "volume": 95450.0}, {"date": "2019-11-04", "close": 3.5538, "volume": 84960.0}, {"date": "2019-11-05", "close": 3.3846, "volume": 76423.0}, {"date": "2019-11-06", "close": 3.1692, "volume": 142997.0}, {"date": "2019-11-07", "close": 3.2769, "volume": 193885.0}, {"date": "2019-11-08", "close": 3.3077, "volume": 94818.0}, {"date": "2019-11-11", "close": 3.3538, "volume": 56776.0}, {"date": "2019-11-12", "close": 3.3308, "volume": 89261.0}, {"date": "2019-11-13", "close": 3.3154, "volume": 122050.0}, {"date": "2019-11-14", "close": 3.0308, "volume": 150533.0}, {"date": "2019-11-15", "close": 2.9846, "volume": 89589.0}, {"date": "2019-11-18", "close": 2.8308, "volume": 128142.0}, {"date": "2019-11-19", "close": 2.8615, "volume": 80989.0}, {"date": "2019-11-20", "close": 2.7538, "volume": 117075.0}, {"date": "2019-11-21", "close": 2.7615, "volume": 125047.0}, {"date": "2019-11-22", "close": 2.7154, "volume": 92613.0}, {"date": "2019-11-25", "close": 2.8692, "volume": 109612.0}, {"date": "2019-11-26", "close": 2.8692, "volume": 159925.0}, {"date": "2019-11-27", "close": 2.9846, "volume": 102718.0}, {"date": "2019-11-29", "close": 3.0462, "volume": 57797.0}, {"date": "2019-12-02", "close": 2.9154, "volume": 92170.0}, {"date": "2019-12-03", "close": 2.8846, "volume": 93504.0}, {"date": "2019-12-04", "close": 2.7538, "volume": 139789.0}, {"date": "2019-12-05", "close": 2.6692, "volume": 113101.0}, {"date": "2019-12-06", "close": 2.6385, "volume": 385242.0}, {"date": "2019-12-09", "close": 2.6385, "volume": 178325.0}, {"date": "2019-12-10", "close": 2.6385, "volume": 124149.0}, {"date": "2019-12-11", "close": 2.6846, "volume": 106408.0}, {"date": "2019-12-12", "close": 2.6538, "volume": 1397561.0}, {"date": "2019-12-13", "close": 2.6923, "volume": 151685.0}, {"date": "2019-12-16", "close": 2.8385, "volume": 304132.0}, {"date": "2019-12-17", "close": 3.3385, "volume": 272689.0}, {"date": "2019-12-18", "close": 3.5462, "volume": 249989.0}, {"date": "2019-12-19", "close": 3.5923, "volume": 148385.0}, {"date": "2019-12-20", "close": 3.7154, "volume": 1015162.0}, {"date": "2019-12-23", "close": 3.5615, "volume": 143010.0}, {"date": "2019-12-24", "close": 3.4385, "volume": 105643.0}, {"date": "2019-12-26", "close": 3.3846, "volume": 52285.0}, {"date": "2019-12-27", "close": 3.2615, "volume": 137345.0}, {"date": "2019-12-30", "close": 3.2308, "volume": 157700.0}, {"date": "2019-12-31", "close": 3.2308, "volume": 232703.0}, {"date": "2020-01-02", "close": 3.0923, "volume": 180001.0}, {"date": "2020-01-03", "close": 3.1154, "volume": 150991.0}, {"date": "2020-01-06", "close": 3.1692, "volume": 179497.0}, {"date": "2020-01-07", "close": 3.0769, "volume": 112115.0}, {"date": "2020-01-08", "close": 2.9231, "volume": 157865.0}, {"date": "2020-01-09", "close": 2.8077, "volume": 169829.0}, {"date": "2020-01-10", "close": 2.8308, "volume": 118126.0}, {"date": "2020-01-13", "close": 2.8154, "volume": 102475.0}, {"date": "2020-01-14", "close": 2.8692, "volume": 240916.0}, {"date": "2020-01-15", "close": 2.8846, "volume": 252689.0}, {"date": "2020-01-16", "close": 3.0615, "volume": 268745.0}, {"date": "2020-01-17", "close": 3.1462, "volume": 360846.0}, {"date": "2020-01-21", "close": 3.0077, "volume": 196396.0}, {"date": "2020-01-22", "close": 2.8846, "volume": 284350.0}, {"date": "2020-01-23", "close": 2.9, "volume": 329055.0}, {"date": "2020-01-24", "close": 2.8308, "volume": 261868.0}, {"date": "2020-01-27", "close": 2.7385, "volume": 239431.0}, {"date": "2020-01-28", "close": 2.7385, "volume": 170622.0}, {"date": "2020-01-29", "close": 2.5, "volume": 371741.0}, {"date": "2020-01-30", "close": 2.4769, "volume": 269820.0}, {"date": "2020-01-31", "close": 2.3231, "volume": 296335.0}, {"date": "2020-02-03", "close": 2.1615, "volume": 431122.0}, {"date": "2020-02-04", "close": 2.3923, "volume": 297449.0}, {"date": "2020-02-05", "close": 2.5615, "volume": 253506.0}, {"date": "2020-02-06", "close": 2.4231, "volume": 198949.0}, {"date": "2020-02-07", "close": 2.3308, "volume": 126827.0}, {"date": "2020-02-10", "close": 2.3154, "volume": 157702.0}, {"date": "2020-02-11", "close": 2.2, "volume": 133758.0}, {"date": "2020-02-12", "close": 2.2538, "volume": 126108.0}, {"date": "2020-02-13", "close": 2.2538, "volume": 88759.0}, {"date": "2020-02-14", "close": 2.1462, "volume": 212502.0}, {"date": "2020-02-18", "close": 2.0385, "volume": 214540.0}, {"date": "2020-02-19", "close": 1.9538, "volume": 144730.0}, {"date": "2020-02-20", "close": 1.9385, "volume": 142848.0}, {"date": "2020-02-21", "close": 1.8538, "volume": 136781.0}, {"date": "2020-02-24", "close": 1.7615, "volume": 203701.0}, {"date": "2020-02-25", "close": 1.4846, "volume": 432284.0}, {"date": "2020-02-26", "close": 1.4077, "volume": 551632.0}, {"date": "2020-02-27", "close": 1.3923, "volume": 335900.0}, {"date": "2020-02-28", "close": 1.5, "volume": 430349.0}, {"date": "2020-03-02", "close": 1.5077, "volume": 306072.0}, {"date": "2020-03-03", "close": 1.4615, "volume": 270722.0}, {"date": "2020-03-04", "close": 1.4692, "volume": 269344.0}, {"date": "2020-03-05", "close": 1.4615, "volume": 331493.0}, {"date": "2020-03-06", "close": 1.5, "volume": 365088.0}, {"date": "2020-03-09", "close": 1.3, "volume": 252859.0}, {"date": "2020-03-10", "close": 1.3692, "volume": 314226.0}, {"date": "2020-03-11", "close": 1.3308, "volume": 391538.0}, {"date": "2020-03-12", "close": 1.2846, "volume": 569399.0}, {"date": "2020-03-13", "close": 1.3692, "volume": 304450.0}, {"date": "2020-03-16", "close": 1.2308, "volume": 340302.0}, {"date": "2020-03-17", "close": 1.3077, "volume": 270991.0}, {"date": "2020-03-18", "close": 1.2077, "volume": 294948.0}, {"date": "2020-03-19", "close": 1.3, "volume": 380757.0}, {"date": "2020-03-20", "close": 1.3077, "volume": 485341.0}, {"date": "2020-03-23", "close": 1.3769, "volume": 265615.0}, {"date": "2020-03-24", "close": 1.4692, "volume": 291242.0}, {"date": "2020-03-25", "close": 1.6769, "volume": 222041.0}, {"date": "2020-03-26", "close": 1.7231, "volume": 190557.0}, {"date": "2020-03-27", "close": 1.5923, "volume": 217855.0}, {"date": "2020-03-30", "close": 1.5615, "volume": 166481.0}, {"date": "2020-03-31", "close": 1.6154, "volume": 168902.0}, {"date": "2020-04-01", "close": 1.2846, "volume": 203416.0}, {"date": "2020-04-02", "close": 1.2154, "volume": 191456.0}, {"date": "2020-04-03", "close": 1.1, "volume": 166687.0}, {"date": "2020-04-06", "close": 1.0615, "volume": 368220.0}, {"date": "2020-04-07", "close": 0.9923, "volume": 267925.0}, {"date": "2020-04-08", "close": 1.0462, "volume": 333563.0}, {"date": "2020-04-09", "close": 1.2692, "volume": 376190.0}, {"date": "2020-04-13", "close": 1.2692, "volume": 185604.0}, {"date": "2020-04-14", "close": 1.2692, "volume": 206679.0}, {"date": "2020-04-15", "close": 1.2846, "volume": 200837.0}, {"date": "2020-04-16", "close": 1.1846, "volume": 139719.0}, {"date": "2020-04-17", "close": 1.2462, "volume": 200564.0}, {"date": "2020-04-20", "close": 1.2385, "volume": 339427.0}, {"date": "2020-04-21", "close": 1.1769, "volume": 189838.0}, {"date": "2020-04-22", "close": 1.2, "volume": 133462.0}, {"date": "2020-04-23", "close": 1.2077, "volume": 107836.0}, {"date": "2020-04-24", "close": 1.2692, "volume": 105394.0}, {"date": "2020-04-27", "close": 1.4154, "volume": 169417.0}, {"date": "2020-04-28", "close": 1.4615, "volume": 304820.0}, {"date": "2020-04-29", "close": 1.7077, "volume": 180184.0}, {"date": "2020-04-30", "close": 1.5308, "volume": 170739.0}, {"date": "2020-05-01", "close": 1.5308, "volume": 208764.0}, {"date": "2020-05-04", "close": 1.4231, "volume": 114213.0}, {"date": "2020-05-05", "close": 1.3385, "volume": 96465.0}, {"date": "2020-05-06", "close": 1.3308, "volume": 149913.0}, {"date": "2020-05-07", "close": 1.2615, "volume": 351595.0}, {"date": "2020-05-08", "close": 1.2308, "volume": 240985.0}, {"date": "2020-05-11", "close": 1.0846, "volume": 439640.0}, {"date": "2020-05-12", "close": 0.9923, "volume": 314177.0}, {"date": "2020-05-13", "close": 0.8846, "volume": 582670.0}, {"date": "2020-05-14", "close": 0.8462, "volume": 214352.0}, {"date": "2020-05-15", "close": 0.8462, "volume": 390773.0}, {"date": "2020-05-18", "close": 0.8615, "volume": 500653.0}, {"date": "2020-05-19", "close": 0.8154, "volume": 463557.0}, {"date": "2020-05-20", "close": 0.8385, "volume": 416201.0}, {"date": "2020-05-21", "close": 0.9538, "volume": 787232.0}, {"date": "2020-05-22", "close": 0.8462, "volume": 920763.0}, {"date": "2020-05-26", "close": 0.9308, "volume": 644822.0}, {"date": "2020-05-27", "close": 1.1, "volume": 623507.0}, {"date": "2020-05-28", "close": 1.0462, "volume": 1227296.0}, {"date": "2020-05-29", "close": 0.8308, "volume": 6081155.0}, {"date": "2020-06-01", "close": 0.8231, "volume": 1120327.0}, {"date": "2020-06-02", "close": 0.8154, "volume": 769382.0}, {"date": "2020-06-03", "close": 0.8615, "volume": 558800.0}, {"date": "2020-06-04", "close": 0.8923, "volume": 842574.0}, {"date": "2020-06-05", "close": 0.9769, "volume": 1346959.0}, {"date": "2020-06-08", "close": 1.2462, "volume": 1844450.0}, {"date": "2020-06-09", "close": 1.2077, "volume": 944222.0}, {"date": "2020-06-10", "close": 0.9923, "volume": 1054504.0}, {"date": "2020-06-11", "close": 0.9077, "volume": 965043.0}, {"date": "2020-06-12", "close": 0.9923, "volume": 692956.0}, {"date": "2020-06-15", "close": 0.9231, "volume": 695669.0}, {"date": "2020-06-16", "close": 0.9231, "volume": 775490.0}, {"date": "2020-06-17", "close": 0.9385, "volume": 406843.0}, {"date": "2020-06-18", "close": 0.9154, "volume": 448266.0}, {"date": "2020-06-19", "close": 0.8615, "volume": 773986.0}, {"date": "2020-06-22", "close": 0.8923, "volume": 658739.0}, {"date": "2020-06-23", "close": 0.8769, "volume": 634796.0}, {"date": "2020-06-24", "close": 0.8462, "volume": 1072163.0}, {"date": "2020-06-25", "close": 0.8385, "volume": 987757.0}, {"date": "2020-06-26", "close": 0.8692, "volume": 3203612.0}, {"date": "2020-06-29", "close": 0.9077, "volume": 641013.0}, {"date": "2020-06-30", "close": 0.8923, "volume": 771748.0}, {"date": "2020-07-01", "close": 0.9385, "volume": 657241.0}, {"date": "2020-07-02", "close": 0.9, "volume": 668778.0}, {"date": "2020-07-06", "close": 0.9077, "volume": 354139.0}, {"date": "2020-07-07", "close": 0.8769, "volume": 433265.0}, {"date": "2020-07-08", "close": 0.8231, "volume": 583011.0}, {"date": "2020-07-09", "close": 0.8077, "volume": 416744.0}, {"date": "2020-07-10", "close": 0.8308, "volume": 664401.0}, {"date": "2020-07-13", "close": 0.8231, "volume": 270390.0}, {"date": "2020-07-14", "close": 0.8, "volume": 462647.0}, {"date": "2020-07-15", "close": 0.8308, "volume": 382210.0}, {"date": "2020-07-16", "close": 0.9154, "volume": 1162424.0}, {"date": "2020-07-17", "close": 0.8923, "volume": 492297.0}, {"date": "2020-07-20", "close": 0.8231, "volume": 251469.0}, {"date": "2020-07-21", "close": 0.8385, "volume": 303646.0}, {"date": "2020-07-22", "close": 0.8385, "volume": 287079.0}, {"date": "2020-07-23", "close": 0.8385, "volume": 303520.0}, {"date": "2020-07-24", "close": 0.8615, "volume": 315637.0}, {"date": "2020-07-27", "close": 0.8615, "volume": 283161.0}, {"date": "2020-07-28", "close": 0.8462, "volume": 522408.0}, {"date": "2020-07-29", "close": 0.8538, "volume": 633373.0}, {"date": "2020-07-30", "close": 0.8846, "volume": 1034509.0}, {"date": "2020-07-31", "close": 0.8077, "volume": 999060.0}, {"date": "2020-08-03", "close": 0.8615, "volume": 589085.0}, {"date": "2020-08-04", "close": 0.8846, "volume": 586026.0}, {"date": "2020-08-05", "close": 0.9077, "volume": 477841.0}, {"date": "2020-08-06", "close": 0.8462, "volume": 372670.0}, {"date": "2020-08-07", "close": 0.9308, "volume": 658571.0}, {"date": "2020-08-10", "close": 1.2077, "volume": 3251483.0}, {"date": "2020-08-11", "close": 1.2231, "volume": 1016266.0}, {"date": "2020-08-12", "close": 1.2385, "volume": 504055.0}, {"date": "2020-08-13", "close": 1.4923, "volume": 1416245.0}, {"date": "2020-08-14", "close": 1.6615, "volume": 2611133.0}, {"date": "2020-08-17", "close": 2.3308, "volume": 5588903.0}, {"date": "2020-08-18", "close": 1.8769, "volume": 3387658.0}, {"date": "2020-08-19", "close": 1.8615, "volume": 763420.0}, {"date": "2020-08-20", "close": 1.6538, "volume": 756085.0}, {"date": "2020-08-21", "close": 1.6154, "volume": 882627.0}, {"date": "2020-08-24", "close": 1.5923, "volume": 592052.0}, {"date": "2020-08-25", "close": 1.5615, "volume": 270865.0}, {"date": "2020-08-26", "close": 1.6615, "volume": 643094.0}, {"date": "2020-08-27", "close": 1.6385, "volume": 413676.0}, {"date": "2020-08-28", "close": 1.7385, "volume": 284523.0}, {"date": "2020-08-31", "close": 1.6769, "volume": 285588.0}, {"date": "2020-09-01", "close": 1.6615, "volume": 241190.0}, {"date": "2020-09-02", "close": 1.6231, "volume": 341601.0}, {"date": "2020-09-03", "close": 1.5923, "volume": 384601.0}, {"date": "2020-09-04", "close": 1.6462, "volume": 338502.0}, {"date": "2020-09-08", "close": 1.5846, "volume": 229650.0}, {"date": "2020-09-09", "close": 1.5077, "volume": 940486.0}, {"date": "2020-09-10", "close": 1.5231, "volume": 217374.0}, {"date": "2020-09-11", "close": 1.5769, "volume": 199033.0}, {"date": "2020-09-14", "close": 1.5538, "volume": 151256.0}, {"date": "2020-09-15", "close": 1.5385, "volume": 146704.0}, {"date": "2020-09-16", "close": 1.5154, "volume": 172572.0}, {"date": "2020-09-17", "close": 1.6, "volume": 365162.0}, {"date": "2020-09-18", "close": 1.5462, "volume": 207759.0}, {"date": "2020-09-21", "close": 1.5, "volume": 268982.0}, {"date": "2020-09-22", "close": 1.4769, "volume": 298611.0}, {"date": "2020-09-23", "close": 1.3077, "volume": 481406.0}, {"date": "2020-09-24", "close": 1.2462, "volume": 191476.0}, {"date": "2020-09-25", "close": 1.3154, "volume": 218239.0}, {"date": "2020-09-28", "close": 1.3154, "volume": 123402.0}, {"date": "2020-09-29", "close": 1.2538, "volume": 184263.0}, {"date": "2020-09-30", "close": 1.2462, "volume": 272087.0}, {"date": "2020-10-01", "close": 1.2308, "volume": 334581.0}, {"date": "2020-10-02", "close": 1.2385, "volume": 160137.0}, {"date": "2020-10-05", "close": 1.2462, "volume": 123851.0}, {"date": "2020-10-06", "close": 1.1846, "volume": 150787.0}, {"date": "2020-10-07", "close": 1.2692, "volume": 111602.0}, {"date": "2020-10-08", "close": 1.6846, "volume": 1748744.0}, {"date": "2020-10-09", "close": 1.7, "volume": 884500.0}, {"date": "2020-10-12", "close": 1.6615, "volume": 328753.0}, {"date": "2020-10-13", "close": 1.6154, "volume": 128267.0}, {"date": "2020-10-14", "close": 1.8, "volume": 671581.0}, {"date": "2020-10-15", "close": 1.7077, "volume": 215216.0}, {"date": "2020-10-16", "close": 1.6923, "volume": 176155.0}, {"date": "2020-10-19", "close": 1.6923, "volume": 168254.0}, {"date": "2020-10-20", "close": 1.6846, "volume": 110106.0}, {"date": "2020-10-21", "close": 1.6923, "volume": 258760.0}, {"date": "2020-10-22", "close": 1.9077, "volume": 923565.0}, {"date": "2020-10-23", "close": 1.8846, "volume": 369281.0}, {"date": "2020-10-26", "close": 1.8077, "volume": 244856.0}, {"date": "2020-10-27", "close": 1.7308, "volume": 232263.0}, {"date": "2020-10-28", "close": 1.7385, "volume": 146099.0}, {"date": "2020-10-29", "close": 1.8154, "volume": 307635.0}, {"date": "2020-10-30", "close": 1.7154, "volume": 160820.0}, {"date": "2020-11-02", "close": 1.6538, "volume": 177601.0}, {"date": "2020-11-03", "close": 1.7, "volume": 157482.0}, {"date": "2020-11-04", "close": 1.6154, "volume": 158964.0}, {"date": "2020-11-05", "close": 1.6692, "volume": 225634.0}, {"date": "2020-11-06", "close": 1.4308, "volume": 438521.0}, {"date": "2020-11-09", "close": 1.5769, "volume": 241424.0}, {"date": "2020-11-10", "close": 1.6, "volume": 189181.0}, {"date": "2020-11-11", "close": 1.5077, "volume": 161693.0}, {"date": "2020-11-12", "close": 1.4692, "volume": 135682.0}, {"date": "2020-11-13", "close": 1.5231, "volume": 104542.0}, {"date": "2020-11-16", "close": 1.6231, "volume": 174157.0}, {"date": "2020-11-17", "close": 1.6077, "volume": 128588.0}, {"date": "2020-11-18", "close": 1.6231, "volume": 114325.0}, {"date": "2020-11-19", "close": 1.6154, "volume": 97306.0}, {"date": "2020-11-20", "close": 1.6154, "volume": 86141.0}, {"date": "2020-11-23", "close": 1.6077, "volume": 216671.0}, {"date": "2020-11-24", "close": 1.8462, "volume": 527172.0}, {"date": "2020-11-25", "close": 1.9, "volume": 364030.0}, {"date": "2020-11-27", "close": 1.9308, "volume": 73824.0}, {"date": "2020-11-30", "close": 1.9308, "volume": 130131.0}, {"date": "2020-12-01", "close": 2.0923, "volume": 173185.0}, {"date": "2020-12-02", "close": 2.1, "volume": 150900.0}, {"date": "2020-12-03", "close": 2.2154, "volume": 188503.0}, {"date": "2020-12-04", "close": 2.3231, "volume": 237910.0}, {"date": "2020-12-07", "close": 2.2154, "volume": 194512.0}, {"date": "2020-12-08", "close": 2.0769, "volume": 212081.0}, {"date": "2020-12-09", "close": 2.0462, "volume": 165242.0}, {"date": "2020-12-10", "close": 2.2538, "volume": 168082.0}, {"date": "2020-12-11", "close": 2.2231, "volume": 138878.0}, {"date": "2020-12-14", "close": 2.0462, "volume": 177880.0}, {"date": "2020-12-15", "close": 2.1385, "volume": 128288.0}, {"date": "2020-12-16", "close": 2.0615, "volume": 74093.0}, {"date": "2020-12-17", "close": 2.2923, "volume": 305397.0}, {"date": "2020-12-18", "close": 2.1615, "volume": 196446.0}, {"date": "2020-12-21", "close": 2.1308, "volume": 142541.0}, {"date": "2020-12-22", "close": 2.0769, "volume": 83871.0}, {"date": "2020-12-23", "close": 2.1692, "volume": 74023.0}, {"date": "2020-12-24", "close": 2.1308, "volume": 76619.0}, {"date": "2020-12-28", "close": 2.1692, "volume": 126816.0}, {"date": "2020-12-29", "close": 1.9923, "volume": 519824.0}, {"date": "2020-12-30", "close": 1.9616, "volume": 174218.0}, {"date": "2020-12-31", "close": 2.6077, "volume": 1948166.0}, {"date": "2021-01-04", "close": 2.5231, "volume": 725677.0}, {"date": "2021-01-05", "close": 2.8462, "volume": 540042.0}, {"date": "2021-01-06", "close": 2.7846, "volume": 589997.0}, {"date": "2021-01-07", "close": 2.8385, "volume": 286671.0}, {"date": "2021-01-08", "close": 3.0846, "volume": 423621.0}, {"date": "2021-01-11", "close": 3.0154, "volume": 282416.0}, {"date": "2021-01-12", "close": 3.0923, "volume": 100844.0}, {"date": "2021-01-13", "close": 2.9692, "volume": 204130.0}, {"date": "2021-01-14", "close": 2.9923, "volume": 273931.0}, {"date": "2021-01-15", "close": 2.8846, "volume": 247478.0}, {"date": "2021-01-19", "close": 2.7692, "volume": 477049.0}, {"date": "2021-01-20", "close": 2.7308, "volume": 286732.0}, {"date": "2021-01-21", "close": 2.8538, "volume": 293894.0}, {"date": "2021-01-22", "close": 2.8308, "volume": 248830.0}, {"date": "2021-01-25", "close": 2.9769, "volume": 460933.0}, {"date": "2021-01-26", "close": 2.9769, "volume": 580752.0}, {"date": "2021-01-27", "close": 2.8692, "volume": 302620.0}, {"date": "2021-01-28", "close": 2.6154, "volume": 302904.0}, {"date": "2021-01-29", "close": 2.5154, "volume": 322661.0}, {"date": "2021-02-01", "close": 2.9385, "volume": 347220.0}, {"date": "2021-02-02", "close": 2.9154, "volume": 212346.0}, {"date": "2021-02-03", "close": 2.9923, "volume": 222351.0}, {"date": "2021-02-04", "close": 3.0308, "volume": 174457.0}, {"date": "2021-02-05", "close": 3.2154, "volume": 830063.0}, {"date": "2021-02-08", "close": 3.2692, "volume": 357180.0}, {"date": "2021-02-09", "close": 3.4462, "volume": 446360.0}, {"date": "2021-02-10", "close": 3.3615, "volume": 568996.0}, {"date": "2021-02-11", "close": 3.0846, "volume": 883080.0}, {"date": "2021-02-12", "close": 3.3538, "volume": 370063.0}, {"date": "2021-02-16", "close": 3.2077, "volume": 249614.0}, {"date": "2021-02-17", "close": 2.9385, "volume": 785725.0}, {"date": "2021-02-18", "close": 3.0769, "volume": 300196.0}, {"date": "2021-02-19", "close": 3.1462, "volume": 342792.0}, {"date": "2021-02-22", "close": 3.2692, "volume": 316989.0}, {"date": "2021-02-23", "close": 3.1462, "volume": 457076.0}, {"date": "2021-02-24", "close": 3.4462, "volume": 427190.0}, {"date": "2021-02-25", "close": 3.5923, "volume": 987187.0}, {"date": "2021-02-26", "close": 3.4231, "volume": 357336.0}, {"date": "2021-03-01", "close": 3.7538, "volume": 351005.0}, {"date": "2021-03-02", "close": 3.4, "volume": 513809.0}, {"date": "2021-03-03", "close": 3.2615, "volume": 173772.0}, {"date": "2021-03-04", "close": 2.9769, "volume": 412489.0}, {"date": "2021-03-05", "close": 3.1846, "volume": 210879.0}, {"date": "2021-03-08", "close": 3.2, "volume": 135223.0}, {"date": "2021-03-09", "close": 3.3231, "volume": 161863.0}, {"date": "2021-03-10", "close": 3.2846, "volume": 215570.0}, {"date": "2021-03-11", "close": 3.5846, "volume": 280420.0}, {"date": "2021-03-12", "close": 3.6692, "volume": 158773.0}, {"date": "2021-03-15", "close": 3.7923, "volume": 174483.0}, {"date": "2021-03-16", "close": 3.7385, "volume": 207411.0}, {"date": "2021-03-17", "close": 3.7077, "volume": 119824.0}, {"date": "2021-03-18", "close": 3.7, "volume": 150973.0}, {"date": "2021-03-19", "close": 3.6231, "volume": 233615.0}, {"date": "2021-03-22", "close": 3.5154, "volume": 121813.0}, {"date": "2021-03-23", "close": 3.0923, "volume": 329473.0}, {"date": "2021-03-24", "close": 3.1077, "volume": 242913.0}, {"date": "2021-03-25", "close": 3.2692, "volume": 147022.0}, {"date": "2021-03-26", "close": 3.4615, "volume": 179408.0}, {"date": "2021-03-29", "close": 3.6308, "volume": 156698.0}, {"date": "2021-03-30", "close": 3.6846, "volume": 170804.0}, {"date": "2021-03-31", "close": 3.9462, "volume": 259921.0}, {"date": "2021-04-01", "close": 4.0846, "volume": 286863.0}, {"date": "2021-04-05", "close": 4.1, "volume": 260413.0}, {"date": "2021-04-06", "close": 3.8769, "volume": 124228.0}, {"date": "2021-04-07", "close": 3.8538, "volume": 120354.0}, {"date": "2021-04-08", "close": 4.1231, "volume": 133730.0}, {"date": "2021-04-09", "close": 4.3308, "volume": 192425.0}, {"date": "2021-04-12", "close": 4.2231, "volume": 315162.0}, {"date": "2021-04-13", "close": 4.1615, "volume": 147087.0}, {"date": "2021-04-14", "close": 4.4308, "volume": 387343.0}, {"date": "2021-04-15", "close": 4.5231, "volume": 223619.0}, {"date": "2021-04-16", "close": 4.8, "volume": 648830.0}, {"date": "2021-04-19", "close": 4.8308, "volume": 380951.0}, {"date": "2021-04-20", "close": 4.7385, "volume": 429270.0}, {"date": "2021-04-21", "close": 4.6462, "volume": 150658.0}, {"date": "2021-04-22", "close": 4.7154, "volume": 175668.0}, {"date": "2021-04-23", "close": 4.8154, "volume": 203073.0}, {"date": "2021-04-26", "close": 5.1077, "volume": 436497.0}, {"date": "2021-04-27", "close": 5.0615, "volume": 271795.0}, {"date": "2021-04-28", "close": 4.9077, "volume": 164944.0}, {"date": "2021-04-29", "close": 4.8846, "volume": 590927.0}, {"date": "2021-04-30", "close": 4.6077, "volume": 335183.0}, {"date": "2021-05-03", "close": 4.7846, "volume": 358403.0}, {"date": "2021-05-04", "close": 4.6231, "volume": 227838.0}, {"date": "2021-05-05", "close": 4.5462, "volume": 119830.0}, {"date": "2021-05-06", "close": 4.5231, "volume": 212051.0}, {"date": "2021-05-07", "close": 4.6846, "volume": 154323.0}, {"date": "2021-05-10", "close": 4.7538, "volume": 163640.0}, {"date": "2021-05-11", "close": 4.8308, "volume": 318122.0}, {"date": "2021-05-12", "close": 4.6923, "volume": 194479.0}, {"date": "2021-05-13", "close": 4.7538, "volume": 169942.0}, {"date": "2021-05-14", "close": 4.7923, "volume": 187063.0}, {"date": "2021-05-17", "close": 5.0846, "volume": 194502.0}, {"date": "2021-05-18", "close": 4.9846, "volume": 221081.0}, {"date": "2021-05-19", "close": 4.7077, "volume": 327657.0}, {"date": "2021-05-20", "close": 4.6, "volume": 147477.0}, {"date": "2021-05-21", "close": 4.8462, "volume": 170124.0}, {"date": "2021-05-24", "close": 5.0231, "volume": 156347.0}, {"date": "2021-05-25", "close": 4.6769, "volume": 177269.0}, {"date": "2021-05-26", "close": 4.9154, "volume": 189085.0}, {"date": "2021-05-27", "close": 5.0077, "volume": 99971.0}, {"date": "2021-05-28", "close": 4.8385, "volume": 112762.0}, {"date": "2021-06-01", "close": 5.0385, "volume": 311570.0}, {"date": "2021-06-02", "close": 5.0154, "volume": 138232.0}, {"date": "2021-06-03", "close": 5.0077, "volume": 131652.0}, {"date": "2021-06-04", "close": 5.1692, "volume": 155321.0}, {"date": "2021-06-07", "close": 5.3692, "volume": 212614.0}, {"date": "2021-06-08", "close": 5.5077, "volume": 275099.0}, {"date": "2021-06-09", "close": 5.5385, "volume": 250674.0}, {"date": "2021-06-10", "close": 5.2692, "volume": 176020.0}, {"date": "2021-06-11", "close": 5.4385, "volume": 145629.0}, {"date": "2021-06-14", "close": 4.9769, "volume": 260716.0}, {"date": "2021-06-15", "close": 5.1154, "volume": 210892.0}, {"date": "2021-06-16", "close": 5.0231, "volume": 169032.0}, {"date": "2021-06-17", "close": 4.7308, "volume": 368980.0}, {"date": "2021-06-18", "close": 4.5, "volume": 267552.0}, {"date": "2021-06-21", "close": 4.9692, "volume": 248470.0}, {"date": "2021-06-22", "close": 4.6769, "volume": 190268.0}, {"date": "2021-06-23", "close": 4.7385, "volume": 107953.0}, {"date": "2021-06-24", "close": 4.7769, "volume": 87619.0}, {"date": "2021-06-25", "close": 4.8692, "volume": 184107.0}, {"date": "2021-06-28", "close": 4.6077, "volume": 151264.0}, {"date": "2021-06-29", "close": 4.5385, "volume": 79257.0}, {"date": "2021-06-30", "close": 4.6538, "volume": 131316.0}, {"date": "2021-07-01", "close": 4.6923, "volume": 124485.0}, {"date": "2021-07-02", "close": 4.5538, "volume": 109093.0}, {"date": "2021-07-06", "close": 4.0231, "volume": 384593.0}, {"date": "2021-07-07", "close": 4.0462, "volume": 163511.0}, {"date": "2021-07-08", "close": 3.8077, "volume": 120081.0}, {"date": "2021-07-09", "close": 4.1462, "volume": 162760.0}, {"date": "2021-07-12", "close": 4.3538, "volume": 220730.0}, {"date": "2021-07-13", "close": 4.5231, "volume": 192321.0}, {"date": "2021-07-14", "close": 4.3538, "volume": 130954.0}, {"date": "2021-07-15", "close": 4.2846, "volume": 123773.0}, {"date": "2021-07-16", "close": 3.9231, "volume": 159063.0}, {"date": "2021-07-19", "close": 3.7231, "volume": 222530.0}, {"date": "2021-07-20", "close": 5.3846, "volume": 6821505.0}, {"date": "2021-07-21", "close": 5.7923, "volume": 1635109.0}, {"date": "2021-07-22", "close": 5.9, "volume": 624435.0}, {"date": "2021-07-23", "close": 6.3231, "volume": 840347.0}, {"date": "2021-07-26", "close": 6.5, "volume": 343297.0}, {"date": "2021-07-27", "close": 6.2923, "volume": 414825.0}, {"date": "2021-07-28", "close": 6.1462, "volume": 239290.0}, {"date": "2021-07-29", "close": 6.4154, "volume": 380861.0}, {"date": "2021-07-30", "close": 6.7692, "volume": 314252.0}, {"date": "2021-08-02", "close": 6.7692, "volume": 306580.0}, {"date": "2021-08-03", "close": 6.3692, "volume": 320170.0}, {"date": "2021-08-04", "close": 5.9923, "volume": 454538.0}, {"date": "2021-08-05", "close": 6.0308, "volume": 213606.0}, {"date": "2021-08-06", "close": 6.6231, "volume": 162833.0}, {"date": "2021-08-09", "close": 6.4615, "volume": 216943.0}, {"date": "2021-08-10", "close": 6.8462, "volume": 199433.0}, {"date": "2021-08-11", "close": 7.0154, "volume": 218198.0}, {"date": "2021-08-12", "close": 6.9538, "volume": 261608.0}, {"date": "2021-08-13", "close": 7.0846, "volume": 183841.0}, {"date": "2021-08-16", "close": 6.6846, "volume": 368354.0}, {"date": "2021-08-17", "close": 6.5923, "volume": 193566.0}, {"date": "2021-08-18", "close": 6.5538, "volume": 95585.0}, {"date": "2021-08-19", "close": 6.3692, "volume": 142554.0}, {"date": "2021-08-20", "close": 6.4385, "volume": 76452.0}, {"date": "2021-08-23", "close": 6.5923, "volume": 196456.0}, {"date": "2021-08-24", "close": 6.7692, "volume": 118771.0}, {"date": "2021-08-25", "close": 6.6077, "volume": 73453.0}, {"date": "2021-08-26", "close": 6.2846, "volume": 168615.0}, {"date": "2021-08-27", "close": 6.3923, "volume": 77817.0}, {"date": "2021-08-30", "close": 6.2308, "volume": 143343.0}, {"date": "2021-08-31", "close": 6.3385, "volume": 89966.0}, {"date": "2021-09-01", "close": 6.2692, "volume": 95177.0}, {"date": "2021-09-02", "close": 6.3692, "volume": 131590.0}, {"date": "2021-09-03", "close": 6.3769, "volume": 139533.0}, {"date": "2021-09-07", "close": 6.4077, "volume": 94591.0}, {"date": "2021-09-08", "close": 6.2462, "volume": 103541.0}, {"date": "2021-09-09", "close": 6.2692, "volume": 101018.0}, {"date": "2021-09-10", "close": 6.1846, "volume": 82707.0}, {"date": "2021-09-13", "close": 6.4077, "volume": 154385.0}, {"date": "2021-09-14", "close": 6.7462, "volume": 279431.0}, {"date": "2021-09-15", "close": 6.8308, "volume": 170280.0}, {"date": "2021-09-16", "close": 6.9231, "volume": 357083.0}, {"date": "2021-09-17", "close": 7.3077, "volume": 485945.0}, {"date": "2021-09-20", "close": 6.9769, "volume": 261466.0}, {"date": "2021-09-21", "close": 7.4154, "volume": 286212.0}, {"date": "2021-09-22", "close": 7.2538, "volume": 231841.0}, {"date": "2021-09-23", "close": 8.4615, "volume": 754441.0}, {"date": "2021-09-24", "close": 8.0846, "volume": 757195.0}, {"date": "2021-09-27", "close": 8.4692, "volume": 377239.0}, {"date": "2021-09-28", "close": 8.0231, "volume": 365637.0}, {"date": "2021-09-29", "close": 7.7231, "volume": 409044.0}, {"date": "2021-09-30", "close": 7.8538, "volume": 1090028.0}, {"date": "2021-10-01", "close": 9.0231, "volume": 545821.0}, {"date": "2021-10-04", "close": 9.8923, "volume": 917756.0}, {"date": "2021-10-05", "close": 9.8308, "volume": 784588.0}, {"date": "2021-10-06", "close": 8.9769, "volume": 477181.0}, {"date": "2021-10-07", "close": 9.5538, "volume": 251589.0}, {"date": "2021-10-08", "close": 9.5692, "volume": 199559.0}, {"date": "2021-10-11", "close": 9.8692, "volume": 456110.0}, {"date": "2021-10-12", "close": 9.76, "volume": 96743.0}, {"date": "2021-10-13", "close": 9.67, "volume": 719519.0}, {"date": "2021-10-14", "close": 9.58, "volume": 300070.0}, {"date": "2021-10-15", "close": 9.26, "volume": 279269.0}, {"date": "2021-10-18", "close": 9.07, "volume": 391441.0}, {"date": "2021-10-19", "close": 9.14, "volume": 217237.0}, {"date": "2021-10-20", "close": 9.17, "volume": 176524.0}, {"date": "2021-10-21", "close": 8.97, "volume": 135312.0}, {"date": "2021-10-22", "close": 8.93, "volume": 250000.0}, {"date": "2021-10-25", "close": 8.81, "volume": 236523.0}, {"date": "2021-10-26", "close": 8.95, "volume": 274849.0}, {"date": "2021-10-27", "close": 8.67, "volume": 172519.0}, {"date": "2021-10-28", "close": 8.7, "volume": 165940.0}, {"date": "2021-10-29", "close": 8.93, "volume": 202387.0}, {"date": "2021-11-01", "close": 9.65, "volume": 390946.0}, {"date": "2021-11-02", "close": 8.69, "volume": 616527.0}, {"date": "2021-11-03", "close": 9.04, "volume": 260640.0}, {"date": "2021-11-04", "close": 8.91, "volume": 150578.0}, {"date": "2021-11-05", "close": 9.15, "volume": 328912.0}, {"date": "2021-11-08", "close": 9.23, "volume": 292396.0}, {"date": "2021-11-09", "close": 9.45, "volume": 250813.0}, {"date": "2021-11-10", "close": 9.06, "volume": 282688.0}, {"date": "2021-11-11", "close": 9.44, "volume": 344318.0}, {"date": "2021-11-12", "close": 9.44, "volume": 202752.0}, {"date": "2021-11-15", "close": 9.43, "volume": 138714.0}, {"date": "2021-11-16", "close": 10.21, "volume": 626987.0}, {"date": "2021-11-17", "close": 10.15, "volume": 366596.0}, {"date": "2021-11-18", "close": 10.13, "volume": 196597.0}, {"date": "2021-11-19", "close": 9.76, "volume": 292792.0}, {"date": "2021-11-22", "close": 10.13, "volume": 294181.0}, {"date": "2021-11-23", "close": 10.3, "volume": 317415.0}, {"date": "2021-11-24", "close": 10.38, "volume": 123729.0}, {"date": "2021-11-26", "close": 10.12, "volume": 251478.0}, {"date": "2021-11-29", "close": 9.78, "volume": 214399.0}, {"date": "2021-11-30", "close": 9.01, "volume": 364909.0}, {"date": "2021-12-01", "close": 9.0, "volume": 487910.0}, {"date": "2021-12-02", "close": 9.28, "volume": 165985.0}, {"date": "2021-12-03", "close": 8.99, "volume": 283760.0}, {"date": "2021-12-06", "close": 8.92, "volume": 312731.0}, {"date": "2021-12-07", "close": 9.4, "volume": 260679.0}, {"date": "2021-12-08", "close": 9.36, "volume": 158144.0}, {"date": "2021-12-09", "close": 9.1, "volume": 138790.0}, {"date": "2021-12-10", "close": 9.37, "volume": 245943.0}, {"date": "2021-12-13", "close": 8.77, "volume": 203294.0}, {"date": "2021-12-14", "close": 8.71, "volume": 178699.0}, {"date": "2021-12-15", "close": 8.89, "volume": 247437.0}, {"date": "2021-12-16", "close": 8.63, "volume": 272130.0}, {"date": "2021-12-17", "close": 8.66, "volume": 280169.0}, {"date": "2021-12-20", "close": 8.54, "volume": 268261.0}, {"date": "2021-12-21", "close": 9.45, "volume": 387443.0}, {"date": "2021-12-22", "close": 9.9, "volume": 259091.0}, {"date": "2021-12-23", "close": 9.98, "volume": 348260.0}, {"date": "2021-12-27", "close": 10.93, "volume": 329285.0}, {"date": "2021-12-28", "close": 10.95, "volume": 311780.0}, {"date": "2021-12-29", "close": 11.22, "volume": 313092.0}, {"date": "2021-12-30", "close": 11.08, "volume": 156586.0}, {"date": "2021-12-31", "close": 11.05, "volume": 290704.0}, {"date": "2022-01-03", "close": 11.2, "volume": 281786.0}, {"date": "2022-01-04", "close": 10.88, "volume": 233948.0}, {"date": "2022-01-05", "close": 10.3, "volume": 286178.0}, {"date": "2022-01-06", "close": 10.56, "volume": 195075.0}, {"date": "2022-01-07", "close": 10.31, "volume": 119700.0}, {"date": "2022-01-10", "close": 10.25, "volume": 262815.0}, {"date": "2022-01-11", "close": 10.76, "volume": 228309.0}, {"date": "2022-01-12", "close": 10.92, "volume": 146526.0}, {"date": "2022-01-13", "close": 10.87, "volume": 192525.0}, {"date": "2022-01-14", "close": 10.9, "volume": 159758.0}, {"date": "2022-01-18", "close": 10.88, "volume": 204745.0}, {"date": "2022-01-19", "close": 10.35, "volume": 204589.0}, {"date": "2022-01-20", "close": 9.85, "volume": 204365.0}, {"date": "2022-01-21", "close": 9.69, "volume": 299684.0}, {"date": "2022-01-24", "close": 10.01, "volume": 393522.0}, {"date": "2022-01-25", "close": 10.23, "volume": 319072.0}, {"date": "2022-01-26", "close": 9.86, "volume": 347313.0}, {"date": "2022-01-27", "close": 9.4, "volume": 271536.0}, {"date": "2022-01-28", "close": 9.54, "volume": 283387.0}, {"date": "2022-01-31", "close": 9.72, "volume": 191627.0}, {"date": "2022-02-01", "close": 10.55, "volume": 356305.0}, {"date": "2022-02-02", "close": 10.74, "volume": 215900.0}, {"date": "2022-02-03", "close": 10.9, "volume": 199123.0}, {"date": "2022-02-04", "close": 10.91, "volume": 175159.0}, {"date": "2022-02-07", "close": 10.45, "volume": 187952.0}, {"date": "2022-02-08", "close": 11.0, "volume": 193836.0}, {"date": "2022-02-09", "close": 10.94, "volume": 280231.0}, {"date": "2022-02-10", "close": 11.19, "volume": 556701.0}, {"date": "2022-02-11", "close": 12.67, "volume": 1261528.0}, {"date": "2022-02-14", "close": 12.12, "volume": 598210.0}, {"date": "2022-02-15", "close": 12.72, "volume": 423656.0}, {"date": "2022-02-16", "close": 12.28, "volume": 648814.0}, {"date": "2022-02-17", "close": 11.76, "volume": 347306.0}, {"date": "2022-02-18", "close": 12.09, "volume": 276555.0}, {"date": "2022-02-22", "close": 12.14, "volume": 304390.0}, {"date": "2022-02-23", "close": 12.85, "volume": 713085.0}, {"date": "2022-02-24", "close": 14.87, "volume": 1306927.0}, {"date": "2022-02-25", "close": 15.9, "volume": 735065.0}, {"date": "2022-02-28", "close": 17.3, "volume": 1219408.0}, {"date": "2022-03-01", "close": 18.15, "volume": 1102081.0}, {"date": "2022-03-02", "close": 18.08, "volume": 1085803.0}, {"date": "2022-03-03", "close": 19.67, "volume": 1133984.0}, {"date": "2022-03-04", "close": 17.65, "volume": 1649649.0}, {"date": "2022-03-07", "close": 17.67, "volume": 756010.0}, {"date": "2022-03-08", "close": 17.53, "volume": 699785.0}, {"date": "2022-03-09", "close": 18.59, "volume": 744092.0}, {"date": "2022-03-10", "close": 20.99, "volume": 1779382.0}, {"date": "2022-03-11", "close": 21.36, "volume": 1125989.0}, {"date": "2022-03-14", "close": 19.25, "volume": 1179396.0}, {"date": "2022-03-15", "close": 18.34, "volume": 827886.0}, {"date": "2022-03-16", "close": 19.17, "volume": 508766.0}, {"date": "2022-03-17", "close": 20.74, "volume": 885251.0}, {"date": "2022-03-18", "close": 22.09, "volume": 1503099.0}, {"date": "2022-03-21", "close": 23.44, "volume": 1029237.0}, {"date": "2022-03-22", "close": 23.19, "volume": 689684.0}, {"date": "2022-03-23", "close": 23.94, "volume": 903471.0}, {"date": "2022-03-24", "close": 24.53, "volume": 629602.0}, {"date": "2022-03-25", "close": 23.34, "volume": 1103416.0}, {"date": "2022-03-28", "close": 23.0, "volume": 651263.0}, {"date": "2022-03-29", "close": 21.08, "volume": 1237894.0}, {"date": "2022-03-30", "close": 21.15, "volume": 901563.0}, {"date": "2022-03-31", "close": 21.84, "volume": 1626219.0}, {"date": "2022-04-01", "close": 23.17, "volume": 1515959.0}, {"date": "2022-04-04", "close": 22.89, "volume": 799646.0}, {"date": "2022-04-05", "close": 22.33, "volume": 522572.0}, {"date": "2022-04-06", "close": 22.66, "volume": 788571.0}, {"date": "2022-04-07", "close": 25.35, "volume": 1755794.0}, {"date": "2022-04-08", "close": 25.51, "volume": 1707790.0}, {"date": "2022-04-11", "close": 22.94, "volume": 1420205.0}, {"date": "2022-04-12", "close": 23.79, "volume": 807539.0}, {"date": "2022-04-13", "close": 24.95, "volume": 977637.0}, {"date": "2022-04-14", "close": 25.61, "volume": 698131.0}, {"date": "2022-04-18", "close": 26.38, "volume": 997214.0}, {"date": "2022-04-19", "close": 26.74, "volume": 716393.0}, {"date": "2022-04-20", "close": 26.6, "volume": 695041.0}, {"date": "2022-04-21", "close": 22.96, "volume": 1177712.0}, {"date": "2022-04-22", "close": 22.37, "volume": 778696.0}, {"date": "2022-04-25", "close": 21.23, "volume": 1037700.0}, {"date": "2022-04-26", "close": 21.53, "volume": 685457.0}, {"date": "2022-04-27", "close": 22.83, "volume": 718739.0}, {"date": "2022-04-28", "close": 22.72, "volume": 569590.0}, {"date": "2022-04-29", "close": 21.41, "volume": 406760.0}, {"date": "2022-05-02", "close": 21.46, "volume": 597393.0}, {"date": "2022-05-03", "close": 22.81, "volume": 1022348.0}, {"date": "2022-05-04", "close": 20.53, "volume": 1713581.0}, {"date": "2022-05-05", "close": 19.49, "volume": 874721.0}, {"date": "2022-05-06", "close": 18.76, "volume": 877598.0}, {"date": "2022-05-09", "close": 17.01, "volume": 915296.0}, {"date": "2022-05-10", "close": 17.6, "volume": 710672.0}, {"date": "2022-05-11", "close": 17.91, "volume": 613263.0}, {"date": "2022-05-12", "close": 17.82, "volume": 521287.0}, {"date": "2022-05-13", "close": 19.45, "volume": 614142.0}, {"date": "2022-05-16", "close": 19.84, "volume": 639580.0}, {"date": "2022-05-17", "close": 21.9, "volume": 742402.0}, {"date": "2022-05-18", "close": 20.6, "volume": 433666.0}, {"date": "2022-05-19", "close": 19.75, "volume": 713627.0}, {"date": "2022-05-20", "close": 19.02, "volume": 738794.0}, {"date": "2022-05-23", "close": 19.61, "volume": 407209.0}, {"date": "2022-05-24", "close": 19.35, "volume": 343935.0}, {"date": "2022-05-25", "close": 19.65, "volume": 360164.0}, {"date": "2022-05-26", "close": 19.04, "volume": 563405.0}, {"date": "2022-05-27", "close": 19.56, "volume": 477936.0}, {"date": "2022-05-31", "close": 20.12, "volume": 1478092.0}, {"date": "2022-06-01", "close": 20.35, "volume": 498279.0}, {"date": "2022-06-02", "close": 21.31, "volume": 581545.0}, {"date": "2022-06-03", "close": 20.91, "volume": 546953.0}, {"date": "2022-06-06", "close": 18.91, "volume": 801779.0}, {"date": "2022-06-07", "close": 19.07, "volume": 718971.0}, {"date": "2022-06-08", "close": 18.5, "volume": 509685.0}, {"date": "2022-06-09", "close": 18.07, "volume": 491742.0}, {"date": "2022-06-10", "close": 17.58, "volume": 640857.0}, {"date": "2022-06-13", "close": 16.69, "volume": 731953.0}, {"date": "2022-06-14", "close": 17.62, "volume": 711510.0}, {"date": "2022-06-15", "close": 16.96, "volume": 498278.0}, {"date": "2022-06-16", "close": 16.34, "volume": 476323.0}, {"date": "2022-06-17", "close": 16.34, "volume": 532384.0}, {"date": "2022-06-21", "close": 15.54, "volume": 619348.0}, {"date": "2022-06-22", "close": 15.22, "volume": 695566.0}, {"date": "2022-06-23", "close": 13.23, "volume": 986482.0}, {"date": "2022-06-24", "close": 13.44, "volume": 5729735.0}, {"date": "2022-06-27", "close": 14.09, "volume": 744006.0}, {"date": "2022-06-28", "close": 14.37, "volume": 593145.0}, {"date": "2022-06-29", "close": 13.87, "volume": 546377.0}, {"date": "2022-06-30", "close": 13.86, "volume": 440519.0}, {"date": "2022-07-01", "close": 12.74, "volume": 697625.0}, {"date": "2022-07-05", "close": 12.4, "volume": 642636.0}, {"date": "2022-07-06", "close": 12.01, "volume": 671948.0}, {"date": "2022-07-07", "close": 12.22, "volume": 549919.0}, {"date": "2022-07-08", "close": 12.99, "volume": 526581.0}, {"date": "2022-07-11", "close": 13.01, "volume": 571504.0}, {"date": "2022-07-12", "close": 12.78, "volume": 395465.0}, {"date": "2022-07-13", "close": 12.57, "volume": 248039.0}, {"date": "2022-07-14", "close": 11.76, "volume": 271562.0}, {"date": "2022-07-15", "close": 12.48, "volume": 440678.0}, {"date": "2022-07-18", "close": 12.19, "volume": 781610.0}, {"date": "2022-07-19", "close": 12.6, "volume": 382128.0}, {"date": "2022-07-20", "close": 12.56, "volume": 361708.0}, {"date": "2022-07-21", "close": 12.24, "volume": 342590.0}, {"date": "2022-07-22", "close": 11.72, "volume": 306311.0}, {"date": "2022-07-25", "close": 12.68, "volume": 397459.0}, {"date": "2022-07-26", "close": 12.16, "volume": 377068.0}, {"date": "2022-07-27", "close": 12.92, "volume": 511566.0}, {"date": "2022-07-28", "close": 13.35, "volume": 1089450.0}, {"date": "2022-07-29", "close": 13.81, "volume": 456211.0}, {"date": "2022-08-01", "close": 13.28, "volume": 442385.0}, {"date": "2022-08-02", "close": 14.32, "volume": 676147.0}, {"date": "2022-08-03", "close": 14.02, "volume": 481281.0}, {"date": "2022-08-04", "close": 13.87, "volume": 427425.0}, {"date": "2022-08-05", "close": 13.88, "volume": 325421.0}, {"date": "2022-08-08", "close": 15.17, "volume": 775924.0}, {"date": "2022-08-09", "close": 15.31, "volume": 466450.0}, {"date": "2022-08-10", "close": 13.75, "volume": 1628242.0}, {"date": "2022-08-11", "close": 13.19, "volume": 4692875.0}, {"date": "2022-08-12", "close": 13.63, "volume": 1809247.0}, {"date": "2022-08-15", "close": 13.32, "volume": 1686834.0}, {"date": "2022-08-16", "close": 13.37, "volume": 1507644.0}, {"date": "2022-08-17", "close": 13.39, "volume": 1686787.0}, {"date": "2022-08-18", "close": 13.93, "volume": 1131477.0}, {"date": "2022-08-19", "close": 13.35, "volume": 897666.0}, {"date": "2022-08-22", "close": 14.2, "volume": 769761.0}, {"date": "2022-08-23", "close": 14.9, "volume": 1424966.0}, {"date": "2022-08-24", "close": 15.29, "volume": 1413544.0}, {"date": "2022-08-25", "close": 16.59, "volume": 1903269.0}, {"date": "2022-08-26", "close": 16.39, "volume": 1223623.0}, {"date": "2022-08-29", "close": 15.78, "volume": 901001.0}, {"date": "2022-08-30", "close": 15.28, "volume": 1533256.0}, {"date": "2022-08-31", "close": 15.78, "volume": 1774613.0}, {"date": "2022-09-01", "close": 15.17, "volume": 1360260.0}, {"date": "2022-09-02", "close": 16.29, "volume": 1157922.0}, {"date": "2022-09-06", "close": 16.06, "volume": 1102034.0}, {"date": "2022-09-07", "close": 15.84, "volume": 792843.0}, {"date": "2022-09-08", "close": 15.74, "volume": 929094.0}, {"date": "2022-09-09", "close": 16.28, "volume": 812042.0}, {"date": "2022-09-12", "close": 16.03, "volume": 1019943.0}, {"date": "2022-09-13", "close": 17.04, "volume": 1749151.0}, {"date": "2022-09-14", "close": 17.32, "volume": 1002799.0}, {"date": "2022-09-15", "close": 16.49, "volume": 711141.0}, {"date": "2022-09-16", "close": 15.44, "volume": 1356579.0}, {"date": "2022-09-19", "close": 16.07, "volume": 750559.0}, {"date": "2022-09-20", "close": 15.68, "volume": 496568.0}, {"date": "2022-09-21", "close": 14.98, "volume": 649694.0}, {"date": "2022-09-22", "close": 14.34, "volume": 569807.0}, {"date": "2022-09-23", "close": 12.64, "volume": 1156966.0}, {"date": "2022-09-26", "close": 12.9, "volume": 1194390.0}, {"date": "2022-09-27", "close": 14.06, "volume": 1036194.0}, {"date": "2022-09-28", "close": 15.69, "volume": 1427669.0}, {"date": "2022-09-29", "close": 14.25, "volume": 949875.0}, {"date": "2022-09-30", "close": 14.25, "volume": 1317259.0}, {"date": "2022-10-03", "close": 15.23, "volume": 775281.0}, {"date": "2022-10-04", "close": 15.77, "volume": 518802.0}, {"date": "2022-10-05", "close": 15.61, "volume": 440870.0}, {"date": "2022-10-06", "close": 15.68, "volume": 560826.0}, {"date": "2022-10-07", "close": 15.25, "volume": 810751.0}, {"date": "2022-10-10", "close": 15.94, "volume": 577170.0}, {"date": "2022-10-11", "close": 15.67, "volume": 737133.0}, {"date": "2022-10-12", "close": 15.9, "volume": 537600.0}, {"date": "2022-10-13", "close": 16.54, "volume": 645975.0}, {"date": "2022-10-14", "close": 15.31, "volume": 567579.0}, {"date": "2022-10-17", "close": 16.28, "volume": 604069.0}, {"date": "2022-10-18", "close": 16.34, "volume": 472634.0}, {"date": "2022-10-19", "close": 16.19, "volume": 678086.0}, {"date": "2022-10-20", "close": 16.29, "volume": 295622.0}, {"date": "2022-10-21", "close": 16.92, "volume": 773694.0}, {"date": "2022-10-24", "close": 16.11, "volume": 517655.0}, {"date": "2022-10-25", "close": 16.42, "volume": 803883.0}, {"date": "2022-10-26", "close": 16.01, "volume": 475325.0}, {"date": "2022-10-27", "close": 16.49, "volume": 496809.0}, {"date": "2022-10-28", "close": 16.67, "volume": 602260.0}, {"date": "2022-10-31", "close": 17.63, "volume": 1155706.0}, {"date": "2022-11-01", "close": 17.66, "volume": 638485.0}, {"date": "2022-11-02", "close": 16.64, "volume": 1117151.0}, {"date": "2022-11-03", "close": 16.29, "volume": 835020.0}, {"date": "2022-11-04", "close": 16.59, "volume": 593166.0}, {"date": "2022-11-07", "close": 14.3, "volume": 3085267.0}, {"date": "2022-11-08", "close": 13.84, "volume": 7658996.0}, {"date": "2022-11-09", "close": 13.39, "volume": 2896580.0}, {"date": "2022-11-10", "close": 13.88, "volume": 1707190.0}, {"date": "2022-11-11", "close": 13.52, "volume": 1577062.0}, {"date": "2022-11-14", "close": 13.46, "volume": 1620617.0}, {"date": "2022-11-15", "close": 13.47, "volume": 1457955.0}, {"date": "2022-11-16", "close": 13.27, "volume": 915270.0}, {"date": "2022-11-17", "close": 13.05, "volume": 1312476.0}, {"date": "2022-11-18", "close": 13.47, "volume": 1005184.0}, {"date": "2022-11-21", "close": 13.43, "volume": 1103927.0}, {"date": "2022-11-22", "close": 14.2, "volume": 864563.0}, {"date": "2022-11-23", "close": 14.34, "volume": 660450.0}, {"date": "2022-11-25", "close": 15.14, "volume": 1125343.0}, {"date": "2022-11-28", "close": 14.59, "volume": 910162.0}, {"date": "2022-11-29", "close": 14.85, "volume": 972507.0}, {"date": "2022-11-30", "close": 15.43, "volume": 1324427.0}, {"date": "2022-12-01", "close": 14.77, "volume": 841348.0}, {"date": "2022-12-02", "close": 14.87, "volume": 701963.0}, {"date": "2022-12-05", "close": 14.63, "volume": 1100313.0}, {"date": "2022-12-06", "close": 14.67, "volume": 1387467.0}, {"date": "2022-12-07", "close": 14.39, "volume": 912878.0}, {"date": "2022-12-08", "close": 14.43, "volume": 708058.0}, {"date": "2022-12-09", "close": 14.34, "volume": 776465.0}, {"date": "2022-12-12", "close": 14.39, "volume": 1035810.0}, {"date": "2022-12-13", "close": 14.4, "volume": 1212602.0}, {"date": "2022-12-14", "close": 14.25, "volume": 1158836.0}, {"date": "2022-12-15", "close": 13.86, "volume": 982067.0}, {"date": "2022-12-16", "close": 13.62, "volume": 6056981.0}, {"date": "2022-12-19", "close": 13.48, "volume": 1332623.0}, {"date": "2022-12-20", "close": 14.15, "volume": 828253.0}, {"date": "2022-12-21", "close": 14.09, "volume": 551034.0}, {"date": "2022-12-22", "close": 13.71, "volume": 874600.0}, {"date": "2022-12-23", "close": 14.15, "volume": 371609.0}, {"date": "2022-12-27", "close": 13.67, "volume": 567398.0}, {"date": "2022-12-28", "close": 13.61, "volume": 482915.0}, {"date": "2022-12-29", "close": 13.69, "volume": 573050.0}, {"date": "2022-12-30", "close": 13.3, "volume": 1151968.0}, {"date": "2023-01-03", "close": 12.77, "volume": 825164.0}, {"date": "2023-01-04", "close": 12.98, "volume": 1267750.0}, {"date": "2023-01-05", "close": 12.78, "volume": 497761.0}, {"date": "2023-01-06", "close": 12.58, "volume": 983378.0}, {"date": "2023-01-09", "close": 12.5, "volume": 769885.0}, {"date": "2023-01-10", "close": 12.34, "volume": 785141.0}, {"date": "2023-01-11", "close": 12.58, "volume": 975818.0}, {"date": "2023-01-12", "close": 12.7, "volume": 669366.0}, {"date": "2023-01-13", "close": 12.9, "volume": 648925.0}, {"date": "2023-01-17", "close": 12.46, "volume": 690927.0}, {"date": "2023-01-18", "close": 12.6, "volume": 689575.0}, {"date": "2023-01-19", "close": 12.35, "volume": 604049.0}, {"date": "2023-01-20", "close": 12.46, "volume": 865471.0}, {"date": "2023-01-23", "close": 12.34, "volume": 534562.0}, {"date": "2023-01-24", "close": 12.34, "volume": 491240.0}, {"date": "2023-01-25", "close": 12.28, "volume": 544465.0}, {"date": "2023-01-26", "close": 12.69, "volume": 721618.0}, {"date": "2023-01-27", "close": 12.68, "volume": 614701.0}, {"date": "2023-01-30", "close": 12.23, "volume": 559385.0}, {"date": "2023-01-31", "close": 12.71, "volume": 766305.0}, {"date": "2023-02-01", "close": 12.51, "volume": 702053.0}, {"date": "2023-02-02", "close": 12.57, "volume": 599432.0}, {"date": "2023-02-03", "close": 12.17, "volume": 704255.0}, {"date": "2023-02-06", "close": 11.86, "volume": 810865.0}, {"date": "2023-02-07", "close": 12.16, "volume": 780281.0}, {"date": "2023-02-08", "close": 11.9, "volume": 372860.0}, {"date": "2023-02-09", "close": 11.81, "volume": 599668.0}, {"date": "2023-02-10", "close": 12.17, "volume": 443931.0}, {"date": "2023-02-13", "close": 12.18, "volume": 424523.0}, {"date": "2023-02-14", "close": 12.07, "volume": 652906.0}, {"date": "2023-02-15", "close": 12.11, "volume": 729822.0}, {"date": "2023-02-16", "close": 12.22, "volume": 884378.0}, {"date": "2023-02-17", "close": 12.67, "volume": 1149089.0}, {"date": "2023-02-21", "close": 12.72, "volume": 1118302.0}, {"date": "2023-02-22", "close": 12.76, "volume": 1212486.0}, {"date": "2023-02-23", "close": 13.38, "volume": 1324897.0}, {"date": "2023-02-24", "close": 13.97, "volume": 1000489.0}, {"date": "2023-02-27", "close": 13.54, "volume": 998186.0}, {"date": "2023-02-28", "close": 13.59, "volume": 1384508.0}, {"date": "2023-03-01", "close": 13.81, "volume": 1053050.0}, {"date": "2023-03-02", "close": 14.03, "volume": 470108.0}, {"date": "2023-03-03", "close": 14.51, "volume": 1069234.0}, {"date": "2023-03-06", "close": 13.93, "volume": 725427.0}, {"date": "2023-03-07", "close": 13.25, "volume": 808812.0}, {"date": "2023-03-08", "close": 13.76, "volume": 737836.0}, {"date": "2023-03-09", "close": 12.82, "volume": 717923.0}, {"date": "2023-03-10", "close": 11.84, "volume": 1042011.0}, {"date": "2023-03-13", "close": 11.46, "volume": 1359526.0}, {"date": "2023-03-14", "close": 11.52, "volume": 1099273.0}, {"date": "2023-03-15", "close": 10.39, "volume": 1528448.0}, {"date": "2023-03-16", "close": 10.71, "volume": 891278.0}, {"date": "2023-03-17", "close": 10.23, "volume": 2145483.0}, {"date": "2023-03-20", "close": 10.37, "volume": 759301.0}, {"date": "2023-03-21", "close": 10.72, "volume": 712755.0}, {"date": "2023-03-22", "close": 10.44, "volume": 635435.0}, {"date": "2023-03-23", "close": 9.97, "volume": 817412.0}, {"date": "2023-03-24", "close": 9.99, "volume": 681269.0}, {"date": "2023-03-27", "close": 10.32, "volume": 577695.0}, {"date": "2023-03-28", "close": 10.34, "volume": 525426.0}, {"date": "2023-03-29", "close": 10.66, "volume": 636453.0}, {"date": "2023-03-30", "close": 10.38, "volume": 594074.0}, {"date": "2023-03-31", "close": 10.33, "volume": 1177784.0}, {"date": "2023-04-03", "close": 10.41, "volume": 728440.0}, {"date": "2023-04-04", "close": 9.79, "volume": 776738.0}, {"date": "2023-04-05", "close": 9.76, "volume": 606076.0}, {"date": "2023-04-06", "close": 9.37, "volume": 796935.0}, {"date": "2023-04-10", "close": 9.79, "volume": 1433021.0}, {"date": "2023-04-11", "close": 10.06, "volume": 912239.0}, {"date": "2023-04-12", "close": 10.01, "volume": 700071.0}, {"date": "2023-04-13", "close": 9.53, "volume": 1115470.0}, {"date": "2023-04-14", "close": 9.58, "volume": 707932.0}, {"date": "2023-04-17", "close": 9.45, "volume": 569030.0}, {"date": "2023-04-18", "close": 9.3, "volume": 912967.0}, {"date": "2023-04-19", "close": 9.73, "volume": 831447.0}, {"date": "2023-04-20", "close": 9.36, "volume": 479565.0}, {"date": "2023-04-21", "close": 9.09, "volume": 869751.0}, {"date": "2023-04-24", "close": 9.5, "volume": 563515.0}, {"date": "2023-04-25", "close": 9.04, "volume": 822893.0}, {"date": "2023-04-26", "close": 8.89, "volume": 850137.0}, {"date": "2023-04-27", "close": 8.83, "volume": 548874.0}, {"date": "2023-04-28", "close": 8.93, "volume": 1050782.0}, {"date": "2023-05-01", "close": 8.94, "volume": 466187.0}, {"date": "2023-05-02", "close": 8.82, "volume": 1109427.0}, {"date": "2023-05-03", "close": 9.12, "volume": 1223591.0}, {"date": "2023-05-04", "close": 8.36, "volume": 1260189.0}, {"date": "2023-05-05", "close": 8.82, "volume": 613359.0}, {"date": "2023-05-08", "close": 9.58, "volume": 1637320.0}, {"date": "2023-05-09", "close": 9.55, "volume": 969394.0}, {"date": "2023-05-10", "close": 9.56, "volume": 806812.0}, {"date": "2023-05-11", "close": 9.08, "volume": 1034164.0}, {"date": "2023-05-12", "close": 8.96, "volume": 624237.0}, {"date": "2023-05-15", "close": 9.19, "volume": 466501.0}, {"date": "2023-05-16", "close": 8.91, "volume": 609597.0}, {"date": "2023-05-17", "close": 9.14, "volume": 768481.0}, {"date": "2023-05-18", "close": 9.46, "volume": 883813.0}, {"date": "2023-05-19", "close": 9.25, "volume": 816350.0}, {"date": "2023-05-22", "close": 9.33, "volume": 571274.0}, {"date": "2023-05-23", "close": 9.52, "volume": 603836.0}, {"date": "2023-05-24", "close": 9.43, "volume": 743539.0}, {"date": "2023-05-25", "close": 9.46, "volume": 785681.0}, {"date": "2023-05-26", "close": 9.48, "volume": 766634.0}, {"date": "2023-05-30", "close": 9.5, "volume": 678692.0}, {"date": "2023-05-31", "close": 9.3, "volume": 968654.0}, {"date": "2023-06-01", "close": 9.55, "volume": 880050.0}, {"date": "2023-06-02", "close": 9.77, "volume": 678717.0}, {"date": "2023-06-05", "close": 9.77, "volume": 589856.0}, {"date": "2023-06-06", "close": 10.18, "volume": 636213.0}, {"date": "2023-06-07", "close": 10.39, "volume": 627966.0}, {"date": "2023-06-08", "close": 10.49, "volume": 706647.0}, {"date": "2023-06-09", "close": 10.24, "volume": 673441.0}, {"date": "2023-06-12", "close": 10.35, "volume": 935485.0}, {"date": "2023-06-13", "close": 10.14, "volume": 895293.0}, {"date": "2023-06-14", "close": 9.87, "volume": 1113388.0}, {"date": "2023-06-15", "close": 10.24, "volume": 1088471.0}, {"date": "2023-06-16", "close": 10.33, "volume": 1815332.0}, {"date": "2023-06-20", "close": 9.9, "volume": 649703.0}, {"date": "2023-06-21", "close": 10.04, "volume": 810115.0}, {"date": "2023-06-22", "close": 9.85, "volume": 930581.0}, {"date": "2023-06-23", "close": 9.9, "volume": 4426715.0}, {"date": "2023-06-26", "close": 9.71, "volume": 594209.0}, {"date": "2023-06-27", "close": 9.71, "volume": 769983.0}, {"date": "2023-06-28", "close": 9.77, "volume": 708122.0}, {"date": "2023-06-29", "close": 10.12, "volume": 464395.0}, {"date": "2023-06-30", "close": 9.85, "volume": 482920.0}, {"date": "2023-07-03", "close": 9.98, "volume": 268384.0}, {"date": "2023-07-05", "close": 9.88, "volume": 456593.0}, {"date": "2023-07-06", "close": 9.8, "volume": 407310.0}, {"date": "2023-07-07", "close": 10.38, "volume": 695048.0}, {"date": "2023-07-10", "close": 10.25, "volume": 392752.0}, {"date": "2023-07-11", "close": 10.22, "volume": 432246.0}, {"date": "2023-07-12", "close": 10.2, "volume": 683005.0}, {"date": "2023-07-13", "close": 10.3, "volume": 547301.0}, {"date": "2023-07-14", "close": 10.05, "volume": 498772.0}, {"date": "2023-07-17", "close": 10.04, "volume": 646484.0}, {"date": "2023-07-18", "close": 10.08, "volume": 740271.0}, {"date": "2023-07-19", "close": 10.51, "volume": 704851.0}, {"date": "2023-07-20", "close": 10.57, "volume": 630327.0}, {"date": "2023-07-21", "close": 10.82, "volume": 772411.0}, {"date": "2023-07-24", "close": 10.98, "volume": 558702.0}, {"date": "2023-07-25", "close": 10.94, "volume": 686635.0}, {"date": "2023-07-26", "close": 11.04, "volume": 827956.0}, {"date": "2023-07-27", "close": 11.34, "volume": 1252317.0}, {"date": "2023-07-28", "close": 10.89, "volume": 910020.0}, {"date": "2023-07-31", "close": 11.17, "volume": 758606.0}, {"date": "2023-08-01", "close": 11.04, "volume": 901217.0}, {"date": "2023-08-02", "close": 10.87, "volume": 544638.0}, {"date": "2023-08-03", "close": 10.9, "volume": 568101.0}, {"date": "2023-08-04", "close": 11.11, "volume": 492384.0}, {"date": "2023-08-07", "close": 10.94, "volume": 304223.0}, {"date": "2023-08-08", "close": 10.71, "volume": 419659.0}, {"date": "2023-08-09", "close": 10.9, "volume": 313334.0}, {"date": "2023-08-10", "close": 10.64, "volume": 461685.0}, {"date": "2023-08-11", "close": 10.7, "volume": 246541.0}, {"date": "2023-08-14", "close": 10.47, "volume": 434662.0}, {"date": "2023-08-15", "close": 10.02, "volume": 417564.0}, {"date": "2023-08-16", "close": 9.93, "volume": 300199.0}, {"date": "2023-08-17", "close": 10.01, "volume": 286653.0}, {"date": "2023-08-18", "close": 10.09, "volume": 303954.0}, {"date": "2023-08-21", "close": 10.11, "volume": 272713.0}, {"date": "2023-08-22", "close": 9.97, "volume": 245699.0}, {"date": "2023-08-23", "close": 9.75, "volume": 403147.0}, {"date": "2023-08-24", "close": 9.77, "volume": 535324.0}, {"date": "2023-08-25", "close": 9.76, "volume": 251027.0}, {"date": "2023-08-28", "close": 9.82, "volume": 277485.0}, {"date": "2023-08-29", "close": 10.11, "volume": 274279.0}, {"date": "2023-08-30", "close": 10.24, "volume": 348827.0}, {"date": "2023-08-31", "close": 10.12, "volume": 366297.0}, {"date": "2023-09-01", "close": 10.56, "volume": 466492.0}, {"date": "2023-09-05", "close": 10.38, "volume": 331302.0}, {"date": "2023-09-06", "close": 10.16, "volume": 280046.0}, {"date": "2023-09-07", "close": 9.95, "volume": 479395.0}, {"date": "2023-09-08", "close": 10.53, "volume": 412651.0}, {"date": "2023-09-11", "close": 10.26, "volume": 414279.0}, {"date": "2023-09-12", "close": 10.59, "volume": 432084.0}, {"date": "2023-09-13", "close": 10.29, "volume": 376378.0}, {"date": "2023-09-14", "close": 10.78, "volume": 436854.0}, {"date": "2023-09-15", "close": 10.66, "volume": 1065816.0}, {"date": "2023-09-18", "close": 10.01, "volume": 379272.0}, {"date": "2023-09-19", "close": 10.0, "volume": 311572.0}, {"date": "2023-09-20", "close": 10.17, "volume": 332347.0}, {"date": "2023-09-21", "close": 10.08, "volume": 364603.0}, {"date": "2023-09-22", "close": 10.01, "volume": 300177.0}, {"date": "2023-09-25", "close": 10.21, "volume": 243775.0}, {"date": "2023-09-26", "close": 10.02, "volume": 283264.0}, {"date": "2023-09-27", "close": 10.03, "volume": 270743.0}, {"date": "2023-09-28", "close": 10.26, "volume": 339024.0}, {"date": "2023-09-29", "close": 10.23, "volume": 573736.0}, {"date": "2023-10-02", "close": 10.08, "volume": 380251.0}, {"date": "2023-10-03", "close": 9.81, "volume": 470860.0}, {"date": "2023-10-04", "close": 9.89, "volume": 509921.0}, {"date": "2023-10-05", "close": 9.88, "volume": 539391.0}, {"date": "2023-10-06", "close": 9.71, "volume": 370650.0}, {"date": "2023-10-09", "close": 10.17, "volume": 427870.0}, {"date": "2023-10-10", "close": 10.33, "volume": 396065.0}, {"date": "2023-10-11", "close": 10.4, "volume": 352454.0}, {"date": "2023-10-12", "close": 10.23, "volume": 465327.0}, {"date": "2023-10-13", "close": 9.64, "volume": 419705.0}, {"date": "2023-10-16", "close": 9.74, "volume": 395954.0}, {"date": "2023-10-17", "close": 10.2, "volume": 431357.0}, {"date": "2023-10-18", "close": 9.74, "volume": 327456.0}, {"date": "2023-10-19", "close": 9.55, "volume": 404223.0}, {"date": "2023-10-20", "close": 9.23, "volume": 350645.0}, {"date": "2023-10-23", "close": 8.94, "volume": 408206.0}, {"date": "2023-10-24", "close": 8.95, "volume": 395766.0}, {"date": "2023-10-25", "close": 9.4, "volume": 544771.0}, {"date": "2023-10-26", "close": 9.41, "volume": 536038.0}, {"date": "2023-10-27", "close": 9.17, "volume": 295665.0}, {"date": "2023-10-30", "close": 9.14, "volume": 386295.0}, {"date": "2023-10-31", "close": 9.11, "volume": 472081.0}, {"date": "2023-11-01", "close": 9.18, "volume": 673948.0}, {"date": "2023-11-02", "close": 8.98, "volume": 1320369.0}, {"date": "2023-11-03", "close": 9.13, "volume": 1057585.0}, {"date": "2023-11-06", "close": 8.32, "volume": 794504.0}, {"date": "2023-11-07", "close": 7.85, "volume": 620908.0}, {"date": "2023-11-08", "close": 7.82, "volume": 669928.0}, {"date": "2023-11-09", "close": 8.2, "volume": 746589.0}, {"date": "2023-11-10", "close": 8.21, "volume": 544807.0}, {"date": "2023-11-13", "close": 8.32, "volume": 545545.0}, {"date": "2023-11-14", "close": 8.62, "volume": 655545.0}, {"date": "2023-11-15", "close": 8.75, "volume": 412610.0}, {"date": "2023-11-16", "close": 8.51, "volume": 430283.0}, {"date": "2023-11-17", "close": 8.45, "volume": 606841.0}, {"date": "2023-11-20", "close": 8.5, "volume": 366120.0}, {"date": "2023-11-21", "close": 8.27, "volume": 439983.0}, {"date": "2023-11-22", "close": 8.33, "volume": 321962.0}, {"date": "2023-11-24", "close": 8.5, "volume": 211801.0}, {"date": "2023-11-27", "close": 8.41, "volume": 409223.0}, {"date": "2023-11-28", "close": 8.33, "volume": 415547.0}, {"date": "2023-11-29", "close": 8.67, "volume": 374571.0}, {"date": "2023-11-30", "close": 8.57, "volume": 494892.0}, {"date": "2023-12-01", "close": 9.05, "volume": 523520.0}, {"date": "2023-12-04", "close": 8.87, "volume": 284802.0}, {"date": "2023-12-05", "close": 8.74, "volume": 263604.0}, {"date": "2023-12-06", "close": 8.73, "volume": 254737.0}, {"date": "2023-12-07", "close": 9.05, "volume": 282747.0}, {"date": "2023-12-08", "close": 9.05, "volume": 285722.0}, {"date": "2023-12-11", "close": 8.94, "volume": 368808.0}, {"date": "2023-12-12", "close": 8.83, "volume": 406120.0}, {"date": "2023-12-13", "close": 9.39, "volume": 528245.0}, {"date": "2023-12-14", "close": 9.42, "volume": 420226.0}, {"date": "2023-12-15", "close": 9.2, "volume": 776128.0}, {"date": "2023-12-18", "close": 9.19, "volume": 354880.0}, {"date": "2023-12-19", "close": 9.39, "volume": 295567.0}, {"date": "2023-12-20", "close": 9.19, "volume": 266686.0}, {"date": "2023-12-21", "close": 9.36, "volume": 551126.0}, {"date": "2023-12-22", "close": 9.59, "volume": 501018.0}, {"date": "2023-12-26", "close": 9.78, "volume": 364965.0}, {"date": "2023-12-27", "close": 9.61, "volume": 260604.0}, {"date": "2023-12-28", "close": 9.46, "volume": 293118.0}, {"date": "2023-12-29", "close": 9.31, "volume": 503246.0}, {"date": "2024-01-02", "close": 9.34, "volume": 281224.0}, {"date": "2024-01-03", "close": 9.15, "volume": 322976.0}, {"date": "2024-01-04", "close": 9.04, "volume": 291132.0}, {"date": "2024-01-05", "close": 8.92, "volume": 416658.0}, {"date": "2024-01-08", "close": 9.05, "volume": 359623.0}, {"date": "2024-01-09", "close": 8.49, "volume": 363407.0}, {"date": "2024-01-10", "close": 8.35, "volume": 335562.0}, {"date": "2024-01-11", "close": 8.08, "volume": 520964.0}, {"date": "2024-01-12", "close": 7.92, "volume": 414887.0}, {"date": "2024-01-16", "close": 7.69, "volume": 449297.0}, {"date": "2024-01-17", "close": 7.6, "volume": 447241.0}, {"date": "2024-01-18", "close": 7.66, "volume": 328283.0}, {"date": "2024-01-19", "close": 7.61, "volume": 455189.0}, {"date": "2024-01-22", "close": 7.73, "volume": 352065.0}, {"date": "2024-01-23", "close": 8.07, "volume": 495557.0}, {"date": "2024-01-24", "close": 8.06, "volume": 445833.0}, {"date": "2024-01-25", "close": 8.07, "volume": 416967.0}, {"date": "2024-01-26", "close": 8.13, "volume": 344937.0}, {"date": "2024-01-29", "close": 8.33, "volume": 290595.0}, {"date": "2024-01-30", "close": 8.3, "volume": 254616.0}, {"date": "2024-01-31", "close": 7.44, "volume": 1694814.0}, {"date": "2024-02-01", "close": 7.76, "volume": 714609.0}, {"date": "2024-02-02", "close": 7.68, "volume": 403158.0}, {"date": "2024-02-05", "close": 7.54, "volume": 411017.0}, {"date": "2024-02-06", "close": 7.7, "volume": 356529.0}, {"date": "2024-02-07", "close": 7.65, "volume": 357558.0}, {"date": "2024-02-08", "close": 7.65, "volume": 448167.0}, {"date": "2024-02-09", "close": 7.74, "volume": 403748.0}, {"date": "2024-02-12", "close": 8.0, "volume": 458866.0}, {"date": "2024-02-13", "close": 7.73, "volume": 459147.0}, {"date": "2024-02-14", "close": 7.75, "volume": 372744.0}, {"date": "2024-02-15", "close": 8.08, "volume": 436072.0}, {"date": "2024-02-16", "close": 8.03, "volume": 372155.0}, {"date": "2024-02-20", "close": 7.7, "volume": 398717.0}, {"date": "2024-02-21", "close": 7.77, "volume": 275012.0}, {"date": "2024-02-22", "close": 7.69, "volume": 515969.0}, {"date": "2024-02-23", "close": 7.64, "volume": 237217.0}, {"date": "2024-02-26", "close": 7.36, "volume": 506688.0}, {"date": "2024-02-27", "close": 7.6, "volume": 436975.0}, {"date": "2024-02-28", "close": 7.45, "volume": 252567.0}, {"date": "2024-02-29", "close": 7.36, "volume": 689941.0}, {"date": "2024-03-01", "close": 7.29, "volume": 363754.0}, {"date": "2024-03-04", "close": 7.23, "volume": 684773.0}, {"date": "2024-03-05", "close": 7.14, "volume": 678539.0}, {"date": "2024-03-06", "close": 7.31, "volume": 1167565.0}, {"date": "2024-03-07", "close": 7.54, "volume": 761992.0}, {"date": "2024-03-08", "close": 7.53, "volume": 731646.0}, {"date": "2024-03-11", "close": 7.49, "volume": 425258.0}, {"date": "2024-03-12", "close": 7.38, "volume": 412062.0}, {"date": "2024-03-13", "close": 7.39, "volume": 554185.0}, {"date": "2024-03-14", "close": 7.16, "volume": 561500.0}, {"date": "2024-03-15", "close": 7.5, "volume": 1216146.0}, {"date": "2024-03-18", "close": 7.4, "volume": 434716.0}, {"date": "2024-03-19", "close": 7.75, "volume": 526149.0}, {"date": "2024-03-20", "close": 8.06, "volume": 495927.0}, {"date": "2024-03-21", "close": 8.04, "volume": 372691.0}, {"date": "2024-03-22", "close": 7.97, "volume": 431711.0}, {"date": "2024-03-25", "close": 8.17, "volume": 534437.0}, {"date": "2024-03-26", "close": 7.97, "volume": 363110.0}, {"date": "2024-03-27", "close": 8.52, "volume": 767604.0}, {"date": "2024-03-28", "close": 8.78, "volume": 692660.0}, {"date": "2024-04-01", "close": 8.74, "volume": 633263.0}, {"date": "2024-04-02", "close": 8.73, "volume": 485469.0}, {"date": "2024-04-03", "close": 8.82, "volume": 396320.0}, {"date": "2024-04-04", "close": 8.49, "volume": 643221.0}, {"date": "2024-04-05", "close": 8.44, "volume": 330012.0}, {"date": "2024-04-08", "close": 8.51, "volume": 451197.0}, {"date": "2024-04-09", "close": 8.7, "volume": 453541.0}, {"date": "2024-04-10", "close": 8.48, "volume": 341290.0}, {"date": "2024-04-11", "close": 8.28, "volume": 354976.0}, {"date": "2024-04-12", "close": 8.16, "volume": 398482.0}, {"date": "2024-04-15", "close": 8.1, "volume": 402821.0}, {"date": "2024-04-16", "close": 8.01, "volume": 389589.0}, {"date": "2024-04-17", "close": 7.95, "volume": 357580.0}, {"date": "2024-04-18", "close": 7.96, "volume": 370160.0}, {"date": "2024-04-19", "close": 8.05, "volume": 284432.0}, {"date": "2024-04-22", "close": 8.05, "volume": 256652.0}, {"date": "2024-04-23", "close": 8.12, "volume": 286888.0}, {"date": "2024-04-24", "close": 8.09, "volume": 419791.0}, {"date": "2024-04-25", "close": 8.13, "volume": 349530.0}, {"date": "2024-04-26", "close": 8.21, "volume": 279465.0}, {"date": "2024-04-29", "close": 8.22, "volume": 333838.0}, {"date": "2024-04-30", "close": 9.3, "volume": 1331525.0}, {"date": "2024-05-01", "close": 8.47, "volume": 739319.0}, {"date": "2024-05-02", "close": 8.52, "volume": 380478.0}, {"date": "2024-05-03", "close": 8.51, "volume": 411662.0}, {"date": "2024-05-06", "close": 8.66, "volume": 403654.0}, {"date": "2024-05-07", "close": 8.67, "volume": 267889.0}, {"date": "2024-05-08", "close": 8.57, "volume": 221484.0}, {"date": "2024-05-09", "close": 8.83, "volume": 328639.0}, {"date": "2024-05-10", "close": 8.81, "volume": 292318.0}, {"date": "2024-05-13", "close": 9.14, "volume": 334642.0}, {"date": "2024-05-14", "close": 9.12, "volume": 317287.0}, {"date": "2024-05-15", "close": 9.02, "volume": 290196.0}, {"date": "2024-05-16", "close": 9.22, "volume": 261901.0}, {"date": "2024-05-17", "close": 9.7, "volume": 693942.0}, {"date": "2024-05-20", "close": 9.83, "volume": 443644.0}, {"date": "2024-05-21", "close": 9.72, "volume": 227239.0}, {"date": "2024-05-22", "close": 9.96, "volume": 307161.0}, {"date": "2024-05-23", "close": 9.7, "volume": 321647.0}, {"date": "2024-05-24", "close": 9.7, "volume": 218759.0}, {"date": "2024-05-28", "close": 9.67, "volume": 214148.0}, {"date": "2024-05-29", "close": 9.66, "volume": 299386.0}, {"date": "2024-05-30", "close": 9.76, "volume": 277887.0}, {"date": "2024-05-31", "close": 9.81, "volume": 270733.0}, {"date": "2024-06-03", "close": 9.76, "volume": 282917.0}, {"date": "2024-06-04", "close": 9.35, "volume": 217422.0}, {"date": "2024-06-05", "close": 9.19, "volume": 265642.0}, {"date": "2024-06-06", "close": 9.25, "volume": 221814.0}, {"date": "2024-06-07", "close": 9.22, "volume": 321256.0}, {"date": "2024-06-10", "close": 9.29, "volume": 268203.0}, {"date": "2024-06-11", "close": 8.71, "volume": 553682.0}, {"date": "2024-06-12", "close": 8.58, "volume": 304978.0}, {"date": "2024-06-13", "close": 8.43, "volume": 347498.0}, {"date": "2024-06-14", "close": 8.18, "volume": 250113.0}, {"date": "2024-06-17", "close": 8.18, "volume": 218059.0}, {"date": "2024-06-18", "close": 8.1, "volume": 246531.0}, {"date": "2024-06-20", "close": 8.38, "volume": 302488.0}, {"date": "2024-06-21", "close": 8.05, "volume": 1270940.0}, {"date": "2024-06-24", "close": 8.37, "volume": 352908.0}, {"date": "2024-06-25", "close": 8.15, "volume": 282041.0}, {"date": "2024-06-26", "close": 8.3, "volume": 278172.0}, {"date": "2024-06-27", "close": 8.15, "volume": 226947.0}, {"date": "2024-06-28", "close": 8.18, "volume": 687821.0}, {"date": "2024-07-01", "close": 7.95, "volume": 313685.0}, {"date": "2024-07-02", "close": 7.92, "volume": 254018.0}, {"date": "2024-07-03", "close": 8.12, "volume": 160203.0}, {"date": "2024-07-05", "close": 7.77, "volume": 246383.0}, {"date": "2024-07-08", "close": 7.75, "volume": 232608.0}, {"date": "2024-07-09", "close": 7.49, "volume": 351310.0}, {"date": "2024-07-10", "close": 7.56, "volume": 291641.0}, {"date": "2024-07-11", "close": 7.8, "volume": 381918.0}, {"date": "2024-07-12", "close": 7.85, "volume": 274374.0}, {"date": "2024-07-15", "close": 8.1, "volume": 298619.0}, {"date": "2024-07-16", "close": 8.58, "volume": 393157.0}, {"date": "2024-07-17", "close": 8.57, "volume": 312295.0}, {"date": "2024-07-18", "close": 8.41, "volume": 238175.0}, {"date": "2024-07-19", "close": 8.3, "volume": 202854.0}, {"date": "2024-07-22", "close": 8.32, "volume": 220199.0}, {"date": "2024-07-23", "close": 8.48, "volume": 358601.0}, {"date": "2024-07-24", "close": 8.39, "volume": 245321.0}, {"date": "2024-07-25", "close": 8.58, "volume": 351039.0}, {"date": "2024-07-26", "close": 8.64, "volume": 264143.0}, {"date": "2024-07-29", "close": 8.65, "volume": 310325.0}, {"date": "2024-07-30", "close": 8.91, "volume": 264070.0}, {"date": "2024-07-31", "close": 9.11, "volume": 493439.0}, {"date": "2024-08-01", "close": 9.36, "volume": 689919.0}, {"date": "2024-08-02", "close": 8.57, "volume": 407337.0}, {"date": "2024-08-05", "close": 8.17, "volume": 654102.0}, {"date": "2024-08-06", "close": 7.95, "volume": 421150.0}, {"date": "2024-08-07", "close": 7.94, "volume": 331390.0}, {"date": "2024-08-08", "close": 8.23, "volume": 313107.0}, {"date": "2024-08-09", "close": 7.99, "volume": 297377.0}, {"date": "2024-08-12", "close": 7.92, "volume": 283266.0}, {"date": "2024-08-13", "close": 7.83, "volume": 399233.0}, {"date": "2024-08-14", "close": 7.68, "volume": 274251.0}, {"date": "2024-08-15", "close": 7.81, "volume": 293955.0}, {"date": "2024-08-16", "close": 7.8, "volume": 557413.0}, {"date": "2024-08-19", "close": 7.83, "volume": 345406.0}, {"date": "2024-08-20", "close": 7.75, "volume": 230063.0}, {"date": "2024-08-21", "close": 7.7, "volume": 199619.0}, {"date": "2024-08-22", "close": 7.62, "volume": 187525.0}, {"date": "2024-08-23", "close": 8.03, "volume": 213132.0}, {"date": "2024-08-26", "close": 8.08, "volume": 242194.0}, {"date": "2024-08-27", "close": 7.92, "volume": 167445.0}, {"date": "2024-08-28", "close": 7.76, "volume": 276175.0}, {"date": "2024-08-29", "close": 7.96, "volume": 261282.0}, {"date": "2024-08-30", "close": 7.93, "volume": 170802.0}, {"date": "2024-09-03", "close": 7.47, "volume": 339599.0}, {"date": "2024-09-04", "close": 7.5, "volume": 335830.0}, {"date": "2024-09-05", "close": 7.41, "volume": 298839.0}, {"date": "2024-09-06", "close": 7.1, "volume": 379013.0}, {"date": "2024-09-09", "close": 7.19, "volume": 407506.0}, {"date": "2024-09-10", "close": 7.13, "volume": 327369.0}, {"date": "2024-09-11", "close": 7.05, "volume": 410835.0}, {"date": "2024-09-12", "close": 7.16, "volume": 328134.0}, {"date": "2024-09-13", "close": 7.39, "volume": 425720.0}, {"date": "2024-09-16", "close": 7.51, "volume": 491185.0}, {"date": "2024-09-17", "close": 7.66, "volume": 268772.0}, {"date": "2024-09-18", "close": 7.58, "volume": 306388.0}, {"date": "2024-09-19", "close": 8.01, "volume": 440496.0}, {"date": "2024-09-20", "close": 7.69, "volume": 1190886.0}, {"date": "2024-09-23", "close": 7.63, "volume": 311485.0}, {"date": "2024-09-24", "close": 7.89, "volume": 241634.0}, {"date": "2024-09-25", "close": 7.71, "volume": 327145.0}, {"date": "2024-09-26", "close": 7.95, "volume": 381341.0}, {"date": "2024-09-27", "close": 7.99, "volume": 255669.0}, {"date": "2024-09-30", "close": 8.04, "volume": 247630.0}, {"date": "2024-10-01", "close": 8.12, "volume": 358156.0}, {"date": "2024-10-02", "close": 8.28, "volume": 290218.0}, {"date": "2024-10-03", "close": 8.31, "volume": 255394.0}, {"date": "2024-10-04", "close": 8.46, "volume": 332769.0}, {"date": "2024-10-07", "close": 8.24, "volume": 288989.0}, {"date": "2024-10-08", "close": 8.18, "volume": 256394.0}, {"date": "2024-10-09", "close": 8.35, "volume": 282414.0}, {"date": "2024-10-10", "close": 9.56, "volume": 1610055.0}, {"date": "2024-10-11", "close": 9.4, "volume": 590448.0}, {"date": "2024-10-14", "close": 9.35, "volume": 277507.0}, {"date": "2024-10-15", "close": 9.25, "volume": 342418.0}, {"date": "2024-10-16", "close": 9.34, "volume": 204620.0}, {"date": "2024-10-17", "close": 9.41, "volume": 300530.0}, {"date": "2024-10-18", "close": 9.2, "volume": 201744.0}, {"date": "2024-10-21", "close": 9.09, "volume": 272926.0}, {"date": "2024-10-22", "close": 8.99, "volume": 211026.0}, {"date": "2024-10-23", "close": 8.77, "volume": 353876.0}, {"date": "2024-10-24", "close": 8.73, "volume": 242466.0}, {"date": "2024-10-25", "close": 8.66, "volume": 208572.0}, {"date": "2024-10-28", "close": 8.78, "volume": 269830.0}, {"date": "2024-10-29", "close": 8.42, "volume": 290750.0}, {"date": "2024-10-30", "close": 8.18, "volume": 621678.0}, {"date": "2024-10-31", "close": 8.2, "volume": 296417.0}, {"date": "2024-11-01", "close": 8.31, "volume": 399939.0}, {"date": "2024-11-04", "close": 8.42, "volume": 301678.0}, {"date": "2024-11-05", "close": 8.56, "volume": 353207.0}, {"date": "2024-11-06", "close": 8.95, "volume": 474986.0}, {"date": "2024-11-07", "close": 8.94, "volume": 204319.0}, {"date": "2024-11-08", "close": 8.72, "volume": 245008.0}, {"date": "2024-11-11", "close": 9.12, "volume": 209776.0}, {"date": "2024-11-12", "close": 8.72, "volume": 382581.0}, {"date": "2024-11-13", "close": 8.73, "volume": 320201.0}, {"date": "2024-11-14", "close": 8.48, "volume": 222265.0}, {"date": "2024-11-15", "close": 8.42, "volume": 246279.0}, {"date": "2024-11-18", "close": 8.48, "volume": 168010.0}, {"date": "2024-11-19", "close": 8.41, "volume": 182105.0}, {"date": "2024-11-20", "close": 8.51, "volume": 163624.0}, {"date": "2024-11-21", "close": 8.81, "volume": 198980.0}, {"date": "2024-11-22", "close": 8.95, "volume": 239028.0}, {"date": "2024-11-25", "close": 8.94, "volume": 282007.0}, {"date": "2024-11-26", "close": 8.73, "volume": 180791.0}, {"date": "2024-11-27", "close": 8.66, "volume": 162228.0}, {"date": "2024-11-29", "close": 8.83, "volume": 124052.0}, {"date": "2024-12-02", "close": 9.12, "volume": 274373.0}, {"date": "2024-12-03", "close": 9.04, "volume": 157539.0}, {"date": "2024-12-04", "close": 8.97, "volume": 213127.0}, {"date": "2024-12-05", "close": 8.88, "volume": 187859.0}, {"date": "2024-12-06", "close": 8.62, "volume": 200394.0}, {"date": "2024-12-09", "close": 8.89, "volume": 269447.0}, {"date": "2024-12-10", "close": 8.87, "volume": 164861.0}, {"date": "2024-12-11", "close": 8.94, "volume": 282779.0}, {"date": "2024-12-12", "close": 8.83, "volume": 189201.0}, {"date": "2024-12-13", "close": 8.79, "volume": 216065.0}, {"date": "2024-12-16", "close": 8.66, "volume": 219043.0}, {"date": "2024-12-17", "close": 8.25, "volume": 704932.0}, {"date": "2024-12-18", "close": 7.83, "volume": 389780.0}, {"date": "2024-12-19", "close": 7.6, "volume": 371916.0}, {"date": "2024-12-20", "close": 7.65, "volume": 957640.0}, {"date": "2024-12-23", "close": 7.66, "volume": 218066.0}, {"date": "2024-12-24", "close": 7.72, "volume": 101241.0}, {"date": "2024-12-26", "close": 7.72, "volume": 143936.0}, {"date": "2024-12-27", "close": 7.58, "volume": 275955.0}, {"date": "2024-12-30", "close": 7.53, "volume": 248893.0}, {"date": "2024-12-31", "close": 7.59, "volume": 240950.0}, {"date": "2025-01-02", "close": 7.7, "volume": 299778.0}, {"date": "2025-01-03", "close": 7.68, "volume": 234486.0}, {"date": "2025-01-06", "close": 7.74, "volume": 220583.0}, {"date": "2025-01-07", "close": 7.66, "volume": 232760.0}, {"date": "2025-01-08", "close": 7.38, "volume": 451582.0}, {"date": "2025-01-10", "close": 7.44, "volume": 411107.0}, {"date": "2025-01-13", "close": 9.1, "volume": 960768.0}, {"date": "2025-01-14", "close": 9.18, "volume": 548929.0}, {"date": "2025-01-15", "close": 9.15, "volume": 399301.0}, {"date": "2025-01-16", "close": 9.14, "volume": 294733.0}, {"date": "2025-01-17", "close": 9.07, "volume": 289826.0}, {"date": "2025-01-21", "close": 9.31, "volume": 522216.0}, {"date": "2025-01-22", "close": 9.22, "volume": 511451.0}, {"date": "2025-01-23", "close": 9.15, "volume": 441196.0}, {"date": "2025-01-24", "close": 8.73, "volume": 532480.0}, {"date": "2025-01-27", "close": 8.36, "volume": 441697.0}, {"date": "2025-01-28", "close": 8.22, "volume": 521338.0}, {"date": "2025-01-29", "close": 8.6, "volume": 321932.0}, {"date": "2025-01-30", "close": 8.52, "volume": 282367.0}, {"date": "2025-01-31", "close": 8.44, "volume": 327010.0}, {"date": "2025-02-03", "close": 8.22, "volume": 263057.0}, {"date": "2025-02-04", "close": 8.5, "volume": 282211.0}, {"date": "2025-02-05", "close": 8.4, "volume": 239466.0}, {"date": "2025-02-06", "close": 8.12, "volume": 198964.0}, {"date": "2025-02-07", "close": 8.12, "volume": 269213.0}, {"date": "2025-02-10", "close": 8.47, "volume": 189368.0}, {"date": "2025-02-11", "close": 8.5, "volume": 240870.0}, {"date": "2025-02-12", "close": 8.16, "volume": 357406.0}, {"date": "2025-02-13", "close": 7.81, "volume": 338890.0}, {"date": "2025-02-14", "close": 7.98, "volume": 297064.0}, {"date": "2025-02-18", "close": 7.95, "volume": 222559.0}, {"date": "2025-02-19", "close": 7.93, "volume": 256127.0}, {"date": "2025-02-20", "close": 7.87, "volume": 291489.0}, {"date": "2025-02-21", "close": 7.59, "volume": 283333.0}, {"date": "2025-02-24", "close": 7.71, "volume": 425769.0}, {"date": "2025-02-25", "close": 7.83, "volume": 461225.0}, {"date": "2025-02-26", "close": 7.69, "volume": 335452.0}, {"date": "2025-02-27", "close": 7.38, "volume": 861564.0}, {"date": "2025-02-28", "close": 7.33, "volume": 536656.0}, {"date": "2025-03-03", "close": 6.93, "volume": 507034.0}, {"date": "2025-03-04", "close": 6.71, "volume": 664978.0}, {"date": "2025-03-05", "close": 6.89, "volume": 421710.0}, {"date": "2025-03-06", "close": 7.09, "volume": 718660.0}, {"date": "2025-03-07", "close": 7.05, "volume": 320948.0}, {"date": "2025-03-10", "close": 6.92, "volume": 353306.0}, {"date": "2025-03-11", "close": 7.05, "volume": 377011.0}, {"date": "2025-03-12", "close": 7.1, "volume": 302162.0}, {"date": "2025-03-13", "close": 6.94, "volume": 230883.0}, {"date": "2025-03-14", "close": 7.11, "volume": 238178.0}, {"date": "2025-03-17", "close": 7.21, "volume": 225416.0}, {"date": "2025-03-18", "close": 7.23, "volume": 248450.0}, {"date": "2025-03-19", "close": 7.35, "volume": 280950.0}, {"date": "2025-03-20", "close": 7.23, "volume": 244041.0}, {"date": "2025-03-21", "close": 6.97, "volume": 898264.0}, {"date": "2025-03-24", "close": 6.9, "volume": 322773.0}, {"date": "2025-03-25", "close": 6.77, "volume": 377174.0}, {"date": "2025-03-26", "close": 6.83, "volume": 252696.0}, {"date": "2025-03-27", "close": 7.0, "volume": 375379.0}, {"date": "2025-03-28", "close": 6.59, "volume": 494515.0}, {"date": "2025-03-31", "close": 6.59, "volume": 372300.0}, {"date": "2025-04-01", "close": 6.54, "volume": 380933.0}, {"date": "2025-04-02", "close": 6.56, "volume": 347482.0}, {"date": "2025-04-03", "close": 6.09, "volume": 639662.0}, {"date": "2025-04-04", "close": 5.46, "volume": 866641.0}, {"date": "2025-04-07", "close": 5.27, "volume": 1077101.0}, {"date": "2025-04-08", "close": 5.01, "volume": 713205.0}, {"date": "2025-04-09", "close": 5.44, "volume": 995655.0}, {"date": "2025-04-10", "close": 5.06, "volume": 534048.0}, {"date": "2025-04-11", "close": 5.3, "volume": 370666.0}, {"date": "2025-04-14", "close": 5.37, "volume": 437710.0}, {"date": "2025-04-15", "close": 5.24, "volume": 481043.0}, {"date": "2025-04-16", "close": 5.07, "volume": 458574.0}, {"date": "2025-04-17", "close": 5.13, "volume": 398165.0}, {"date": "2025-04-21", "close": 4.98, "volume": 368525.0}, {"date": "2025-04-22", "close": 5.06, "volume": 461665.0}, {"date": "2025-04-23", "close": 5.2, "volume": 702882.0}, {"date": "2025-04-24", "close": 5.36, "volume": 560065.0}, {"date": "2025-04-25", "close": 5.65, "volume": 377068.0}, {"date": "2025-04-28", "close": 5.89, "volume": 676553.0}, {"date": "2025-04-29", "close": 6.08, "volume": 731433.0}, {"date": "2025-04-30", "close": 6.38, "volume": 823882.0}, {"date": "2025-05-01", "close": 6.2, "volume": 572177.0}, {"date": "2025-05-02", "close": 6.6, "volume": 572787.0}, {"date": "2025-05-05", "close": 6.37, "volume": 456516.0}, {"date": "2025-05-06", "close": 6.47, "volume": 405844.0}, {"date": "2025-05-07", "close": 6.63, "volume": 673289.0}, {"date": "2025-05-08", "close": 6.79, "volume": 531916.0}, {"date": "2025-05-09", "close": 6.91, "volume": 461481.0}, {"date": "2025-05-12", "close": 7.28, "volume": 612388.0}, {"date": "2025-05-13", "close": 7.48, "volume": 756166.0}, {"date": "2025-05-14", "close": 7.27, "volume": 661586.0}, {"date": "2025-05-15", "close": 7.16, "volume": 309202.0}, {"date": "2025-05-16", "close": 7.19, "volume": 422462.0}, {"date": "2025-05-19", "close": 7.17, "volume": 364459.0}, {"date": "2025-05-20", "close": 7.25, "volume": 309260.0}, {"date": "2025-05-21", "close": 7.15, "volume": 469909.0}, {"date": "2025-05-22", "close": 7.34, "volume": 457371.0}, {"date": "2025-05-23", "close": 7.32, "volume": 586669.0}, {"date": "2025-05-27", "close": 7.59, "volume": 457578.0}, {"date": "2025-05-28", "close": 7.47, "volume": 401553.0}, {"date": "2025-05-29", "close": 7.59, "volume": 446905.0}, {"date": "2025-05-30", "close": 7.57, "volume": 1217617.0}, {"date": "2025-06-02", "close": 7.63, "volume": 461387.0}, {"date": "2025-06-03", "close": 7.82, "volume": 459389.0}, {"date": "2025-06-04", "close": 7.89, "volume": 430803.0}, {"date": "2025-06-05", "close": 7.75, "volume": 422115.0}, {"date": "2025-06-06", "close": 7.68, "volume": 352631.0}, {"date": "2025-06-09", "close": 7.8, "volume": 372998.0}, {"date": "2025-06-10", "close": 7.76, "volume": 253435.0}, {"date": "2025-06-11", "close": 8.18, "volume": 590242.0}, {"date": "2025-06-12", "close": 7.93, "volume": 343274.0}, {"date": "2025-06-13", "close": 8.26, "volume": 484447.0}, {"date": "2025-06-16", "close": 8.41, "volume": 556612.0}, {"date": "2025-06-17", "close": 8.53, "volume": 670318.0}, {"date": "2025-06-18", "close": 8.66, "volume": 798307.0}, {"date": "2025-06-20", "close": 8.46, "volume": 1003323.0}, {"date": "2025-06-23", "close": 8.25, "volume": 517028.0}, {"date": "2025-06-24", "close": 7.77, "volume": 441394.0}, {"date": "2025-06-25", "close": 7.65, "volume": 354533.0}, {"date": "2025-06-26", "close": 7.64, "volume": 381651.0}, {"date": "2025-06-27", "close": 7.86, "volume": 1003405.0}, {"date": "2025-06-30", "close": 7.8, "volume": 326763.0}, {"date": "2025-07-01", "close": 7.85, "volume": 340832.0}, {"date": "2025-07-02", "close": 8.21, "volume": 407095.0}, {"date": "2025-07-03", "close": 8.22, "volume": 171805.0}, {"date": "2025-07-07", "close": 8.12, "volume": 286544.0}, {"date": "2025-07-08", "close": 8.23, "volume": 490519.0}, {"date": "2025-07-09", "close": 8.38, "volume": 267092.0}, {"date": "2025-07-10", "close": 8.36, "volume": 296444.0}, {"date": "2025-07-11", "close": 8.52, "volume": 376730.0}, {"date": "2025-07-14", "close": 8.65, "volume": 414793.0}, {"date": "2025-07-15", "close": 8.6, "volume": 572861.0}, {"date": "2025-07-16", "close": 8.35, "volume": 390111.0}, {"date": "2025-07-17", "close": 8.49, "volume": 327363.0}, {"date": "2025-07-18", "close": 8.46, "volume": 330904.0}, {"date": "2025-07-21", "close": 8.54, "volume": 304160.0}, {"date": "2025-07-22", "close": 8.59, "volume": 388446.0}, {"date": "2025-07-23", "close": 8.6, "volume": 460942.0}, {"date": "2025-07-24", "close": 8.51, "volume": 419270.0}, {"date": "2025-07-25", "close": 8.52, "volume": 319794.0}, {"date": "2025-07-28", "close": 8.64, "volume": 335986.0}, {"date": "2025-07-29", "close": 8.71, "volume": 411832.0}, {"date": "2025-07-30", "close": 7.56, "volume": 1237199.0}, {"date": "2025-07-31", "close": 7.73, "volume": 711727.0}, {"date": "2025-08-01", "close": 7.55, "volume": 670732.0}, {"date": "2025-08-04", "close": 7.77, "volume": 576334.0}, {"date": "2025-08-05", "close": 7.97, "volume": 449427.0}, {"date": "2025-08-06", "close": 7.65, "volume": 339321.0}, {"date": "2025-08-07", "close": 7.4, "volume": 543730.0}, {"date": "2025-08-08", "close": 7.16, "volume": 318294.0}, {"date": "2025-08-11", "close": 7.34, "volume": 434514.0}, {"date": "2025-08-12", "close": 7.56, "volume": 346582.0}, {"date": "2025-08-13", "close": 7.73, "volume": 497080.0}, {"date": "2025-08-14", "close": 7.69, "volume": 352741.0}, {"date": "2025-08-15", "close": 7.66, "volume": 790225.0}, {"date": "2025-08-18", "close": 7.83, "volume": 343390.0}, {"date": "2025-08-19", "close": 7.68, "volume": 247641.0}, {"date": "2025-08-20", "close": 7.78, "volume": 315364.0}, {"date": "2025-08-21", "close": 7.8, "volume": 229358.0}, {"date": "2025-08-22", "close": 8.19, "volume": 448758.0}, {"date": "2025-08-25", "close": 8.34, "volume": 305432.0}, {"date": "2025-08-26", "close": 8.22, "volume": 322887.0}, {"date": "2025-08-27", "close": 8.27, "volume": 262063.0}, {"date": "2025-08-28", "close": 8.42, "volume": 397980.0}, {"date": "2025-08-29", "close": 8.32, "volume": 328697.0}, {"date": "2025-09-02", "close": 8.41, "volume": 550398.0}, {"date": "2025-09-03", "close": 8.26, "volume": 320794.0}, {"date": "2025-09-04", "close": 8.2, "volume": 372652.0}, {"date": "2025-09-05", "close": 8.37, "volume": 254206.0}, {"date": "2025-09-08", "close": 8.22, "volume": 192521.0}, {"date": "2025-09-09", "close": 7.81, "volume": 307925.0}, {"date": "2025-09-10", "close": 8.13, "volume": 362017.0}, {"date": "2025-09-11", "close": 8.08, "volume": 396515.0}, {"date": "2025-09-12", "close": 8.01, "volume": 228640.0}, {"date": "2025-09-15", "close": 8.32, "volume": 278698.0}, {"date": "2025-09-16", "close": 7.97, "volume": 325579.0}, {"date": "2025-09-17", "close": 8.14, "volume": 358178.0}, {"date": "2025-09-18", "close": 8.38, "volume": 343439.0}, {"date": "2025-09-19", "close": 8.24, "volume": 654558.0}, {"date": "2025-09-22", "close": 8.13, "volume": 263291.0}, {"date": "2025-09-23", "close": 8.0, "volume": 324218.0}, {"date": "2025-09-24", "close": 8.19, "volume": 217323.0}, {"date": "2025-09-25", "close": 8.07, "volume": 300785.0}, {"date": "2025-09-26", "close": 8.16, "volume": 230305.0}, {"date": "2025-09-29", "close": 8.08, "volume": 210659.0}, {"date": "2025-09-30", "close": 7.88, "volume": 229848.0}, {"date": "2025-10-01", "close": 7.76, "volume": 329976.0}, {"date": "2025-10-02", "close": 8.0, "volume": 744333.0}, {"date": "2025-10-03", "close": 8.99, "volume": 778713.0}, {"date": "2025-10-06", "close": 9.06, "volume": 558749.0}, {"date": "2025-10-07", "close": 9.08, "volume": 435750.0}, {"date": "2025-10-08", "close": 8.83, "volume": 470775.0}, {"date": "2025-10-09", "close": 8.92, "volume": 448469.0}, {"date": "2025-10-10", "close": 8.49, "volume": 537861.0}, {"date": "2025-10-13", "close": 8.84, "volume": 327852.0}, {"date": "2025-10-14", "close": 8.64, "volume": 314643.0}, {"date": "2025-10-15", "close": 8.73, "volume": 323102.0}, {"date": "2025-10-16", "close": 8.4, "volume": 398360.0}, {"date": "2025-10-17", "close": 8.29, "volume": 302210.0}, {"date": "2025-10-20", "close": 8.53, "volume": 266944.0}, {"date": "2025-10-21", "close": 8.45, "volume": 301521.0}, {"date": "2025-10-22", "close": 8.75, "volume": 342871.0}, {"date": "2025-10-23", "close": 9.36, "volume": 512329.0}, {"date": "2025-10-24", "close": 9.54, "volume": 376308.0}, {"date": "2025-10-27", "close": 9.34, "volume": 522536.0}, {"date": "2025-10-28", "close": 9.2, "volume": 332311.0}, {"date": "2025-10-29", "close": 9.19, "volume": 645552.0}, {"date": "2025-10-30", "close": 8.28, "volume": 725979.0}, {"date": "2025-10-31", "close": 8.43, "volume": 507265.0}, {"date": "2025-11-03", "close": 8.44, "volume": 412535.0}, {"date": "2025-11-04", "close": 8.16, "volume": 353179.0}, {"date": "2025-11-05", "close": 8.39, "volume": 387377.0}, {"date": "2025-11-06", "close": 8.36, "volume": 404801.0}, {"date": "2025-11-07", "close": 8.55, "volume": 339914.0}, {"date": "2025-11-10", "close": 9.25, "volume": 461214.0}, {"date": "2025-11-11", "close": 9.82, "volume": 747513.0}, {"date": "2025-11-12", "close": 9.93, "volume": 387912.0}, {"date": "2025-11-13", "close": 9.64, "volume": 463521.0}, {"date": "2025-11-14", "close": 9.71, "volume": 376070.0}, {"date": "2025-11-17", "close": 9.29, "volume": 443473.0}, {"date": "2025-11-18", "close": 9.25, "volume": 371481.0}, {"date": "2025-11-19", "close": 8.77, "volume": 489908.0}, {"date": "2025-11-20", "close": 8.48, "volume": 426515.0}, {"date": "2025-11-21", "close": 8.74, "volume": 531639.0}, {"date": "2025-11-24", "close": 8.71, "volume": 377670.0}, {"date": "2025-11-25", "close": 8.96, "volume": 411128.0}, {"date": "2025-11-26", "close": 8.85, "volume": 453140.0}, {"date": "2025-11-28", "close": 8.93, "volume": 253709.0}, {"date": "2025-12-01", "close": 9.19, "volume": 611235.0}, {"date": "2025-12-02", "close": 9.48, "volume": 928792.0}, {"date": "2025-12-03", "close": 9.61, "volume": 514113.0}, {"date": "2025-12-04", "close": 9.11, "volume": 644184.0}, {"date": "2025-12-05", "close": 8.83, "volume": 338138.0}, {"date": "2025-12-08", "close": 8.7, "volume": 315840.0}, {"date": "2025-12-09", "close": 8.77, "volume": 421928.0}, {"date": "2025-12-10", "close": 8.76, "volume": 352786.0}, {"date": "2025-12-11", "close": 8.99, "volume": 615701.0}, {"date": "2025-12-12", "close": 8.9, "volume": 405789.0}, {"date": "2025-12-15", "close": 8.88, "volume": 363891.0}, {"date": "2025-12-16", "close": 8.77, "volume": 452449.0}, {"date": "2025-12-17", "close": 8.71, "volume": 280576.0}, {"date": "2025-12-18", "close": 8.78, "volume": 299055.0}, {"date": "2025-12-19", "close": 8.68, "volume": 791847.0}, {"date": "2025-12-22", "close": 8.53, "volume": 340437.0}, {"date": "2025-12-23", "close": 8.53, "volume": 390833.0}, {"date": "2025-12-24", "close": 8.48, "volume": 193386.0}, {"date": "2025-12-26", "close": 8.51, "volume": 376240.0}, {"date": "2025-12-29", "close": 8.45, "volume": 306013.0}, {"date": "2025-12-30", "close": 8.32, "volume": 248753.0}, {"date": "2025-12-31", "close": 8.5, "volume": 329741.0}, {"date": "2026-01-02", "close": 8.57, "volume": 299403.0}, {"date": "2026-01-05", "close": 8.64, "volume": 461055.0}, {"date": "2026-01-06", "close": 8.91, "volume": 339689.0}, {"date": "2026-01-07", "close": 8.86, "volume": 272267.0}, {"date": "2026-01-08", "close": 9.28, "volume": 699236.0}, {"date": "2026-01-09", "close": 9.3, "volume": 628040.0}, {"date": "2026-01-12", "close": 9.47, "volume": 359652.0}, {"date": "2026-01-13", "close": 9.64, "volume": 574343.0}, {"date": "2026-01-14", "close": 9.91, "volume": 826212.0}, {"date": "2026-01-15", "close": 9.95, "volume": 981718.0}, {"date": "2026-01-16", "close": 9.6, "volume": 508974.0}, {"date": "2026-01-20", "close": 9.29, "volume": 321862.0}, {"date": "2026-01-21", "close": 9.96, "volume": 1325554.0}, {"date": "2026-01-22", "close": 9.75, "volume": 704751.0}, {"date": "2026-01-23", "close": 9.88, "volume": 549034.0}, {"date": "2026-01-26", "close": 9.66, "volume": 392340.0}, {"date": "2026-01-27", "close": 9.52, "volume": 319535.0}, {"date": "2026-01-28", "close": 9.45, "volume": 331767.0}, {"date": "2026-01-29", "close": 9.57, "volume": 616781.0}, {"date": "2026-01-30", "close": 9.29, "volume": 656650.0}, {"date": "2026-02-02", "close": 9.15, "volume": 305899.0}, {"date": "2026-02-03", "close": 9.41, "volume": 637004.0}, {"date": "2026-02-04", "close": 9.85, "volume": 534983.0}, {"date": "2026-02-05", "close": 9.34, "volume": 521270.0}, {"date": "2026-02-06", "close": 9.66, "volume": 372797.0}, {"date": "2026-02-09", "close": 9.95, "volume": 288693.0}, {"date": "2026-02-10", "close": 9.97, "volume": 410959.0}, {"date": "2026-02-11", "close": 10.33, "volume": 550916.0}, {"date": "2026-02-12", "close": 9.79, "volume": 367592.0}, {"date": "2026-02-13", "close": 9.85, "volume": 347941.0}, {"date": "2026-02-17", "close": 9.68, "volume": 244001.0}, {"date": "2026-02-18", "close": 9.74, "volume": 348607.0}, {"date": "2026-02-19", "close": 9.99, "volume": 343206.0}, {"date": "2026-02-20", "close": 10.04, "volume": 379098.0}, {"date": "2026-02-23", "close": 10.07, "volume": 494114.0}, {"date": "2026-02-24", "close": 10.06, "volume": 411915.0}, {"date": "2026-02-25", "close": 10.02, "volume": 399749.0}, {"date": "2026-02-26", "close": 11.54, "volume": 1528166.0}, {"date": "2026-02-27", "close": 11.62, "volume": 777143.0}, {"date": "2026-03-02", "close": 11.94, "volume": 1107576.0}, {"date": "2026-03-03", "close": 11.94, "volume": 1082595.0}, {"date": "2026-03-04", "close": 12.66, "volume": 1375731.0}, {"date": "2026-03-05", "close": 13.96, "volume": 3812508.0}, {"date": "2026-03-06", "close": 13.49, "volume": 2317016.0}, {"date": "2026-03-09", "close": 13.03, "volume": 2354901.0}, {"date": "2026-03-10", "close": 12.75, "volume": 1584969.0}, {"date": "2026-03-11", "close": 13.5, "volume": 2177519.0}, {"date": "2026-03-12", "close": 15.44, "volume": 6111073.0}, {"date": "2026-03-13", "close": 14.92, "volume": 2537632.0}, {"date": "2026-03-16", "close": 14.78, "volume": 1650822.0}, {"date": "2026-03-17", "close": 14.77, "volume": 1250187.0}, {"date": "2026-03-18", "close": 14.99, "volume": 1707372.0}, {"date": "2026-03-19", "close": 14.64, "volume": 2352271.0}, {"date": "2026-03-20", "close": 14.66, "volume": 4052045.0}, {"date": "2026-03-23", "close": 14.43, "volume": 1448392.0}, {"date": "2026-03-24", "close": 15.4, "volume": 2406558.0}, {"date": "2026-03-25", "close": 15.81, "volume": 2093678.0}, {"date": "2026-03-26", "close": 16.88, "volume": 3161187.0}, {"date": "2026-03-27", "close": 16.3, "volume": 3470286.0}, {"date": "2026-03-30", "close": 15.78, "volume": 2847337.0}, {"date": "2026-03-31", "close": 14.9, "volume": 2952683.0}, {"date": "2026-04-01", "close": 14.94, "volume": 2376980.0}, {"date": "2026-04-02", "close": 14.91, "volume": 2118951.0}, {"date": "2026-04-06", "close": 15.0, "volume": 1157262.0}, {"date": "2026-04-07", "close": 14.43, "volume": 1458712.0}, {"date": "2026-04-08", "close": 14.76, "volume": 2548685.0}, {"date": "2026-04-09", "close": 13.49, "volume": 1647042.0}, {"date": "2026-04-10", "close": 14.02, "volume": 1263835.0}, {"date": "2026-04-13", "close": 14.27, "volume": 1292501.0}, {"date": "2026-04-14", "close": 13.83, "volume": 1047951.0}, {"date": "2026-04-15", "close": 14.15, "volume": 943750.0}, {"date": "2026-04-16", "close": 14.99, "volume": 1541221.0}, {"date": "2026-04-17", "close": 13.61, "volume": 2257467.0}, {"date": "2026-04-20", "close": 14.11, "volume": 1291216.0}, {"date": "2026-04-21", "close": 14.59, "volume": 1381663.0}, {"date": "2026-04-22", "close": 14.43, "volume": 874180.0}, {"date": "2026-04-23", "close": 14.57, "volume": 825254.0}, {"date": "2026-04-24", "close": 14.39, "volume": 804887.0}, {"date": "2026-04-27", "close": 14.56, "volume": 821294.0}, {"date": "2026-04-28", "close": 14.85, "volume": 1239537.0}, {"date": "2026-04-29", "close": 15.2, "volume": 1873863.0}, {"date": "2026-04-30", "close": 14.9, "volume": 2454952.0}, {"date": "2026-05-01", "close": 14.77, "volume": 1372951.0}, {"date": "2026-05-04", "close": 14.37, "volume": 1607796.0}, {"date": "2026-05-05", "close": 15.3, "volume": 1356803.0}, {"date": "2026-05-06", "close": 14.06, "volume": 1413137.0}, {"date": "2026-05-07", "close": 13.57, "volume": 1537212.0}, {"date": "2026-05-08", "close": 13.91, "volume": 759262.0}, {"date": "2026-05-11", "close": 14.9, "volume": 1028968.0}, {"date": "2026-05-12", "close": 15.44, "volume": 948022.0}, {"date": "2026-05-13", "close": 14.72, "volume": 918360.0}, {"date": "2026-05-14", "close": 14.44, "volume": 652033.0}, {"date": "2026-05-15", "close": 14.5, "volume": 948417.0}, {"date": "2026-05-18", "close": 13.88, "volume": 869310.0}, {"date": "2026-05-19", "close": 13.71, "volume": 858392.0}, {"date": "2026-05-20", "close": 13.35, "volume": 670268.0}, {"date": "2026-05-21", "close": 12.97, "volume": 896835.0}, {"date": "2026-05-22", "close": 13.04, "volume": 772865.0}, {"date": "2026-05-26", "close": 13.36, "volume": 748651.0}, {"date": "2026-05-27", "close": 12.87, "volume": 830403.0}, {"date": "2026-05-28", "close": 12.95, "volume": 697574.0}, {"date": "2026-05-29", "close": 12.54, "volume": 1701042.0}, {"date": "2026-06-01", "close": 13.03, "volume": 902937.0}, {"date": "2026-06-02", "close": 13.06, "volume": 591446.0}, {"date": "2026-06-03", "close": 12.81, "volume": 1501301.0}, {"date": "2026-06-04", "close": 12.89, "volume": 1630942.0}, {"date": "2026-06-05", "close": 12.53, "volume": 790380.0}, {"date": "2026-06-08", "close": 12.18, "volume": 598342.0}, {"date": "2026-06-09", "close": 11.94, "volume": 1000804.0}, {"date": "2026-06-10", "close": 11.88, "volume": 808153.0}, {"date": "2026-06-11", "close": 11.7, "volume": 747258.0}, {"date": "2026-06-12", "close": 12.21, "volume": 594793.0}, {"date": "2026-06-15", "close": 11.93, "volume": 671395.0}, {"date": "2026-06-16", "close": 11.73, "volume": 849034.0}, {"date": "2026-06-17", "close": 11.72, "volume": 603094.0}, {"date": "2026-06-18", "close": 11.38, "volume": 859584.0}, {"date": "2026-06-22", "close": 11.11, "volume": 753563.0}, {"date": "2026-06-23", "close": 11.05, "volume": 582309.0}, {"date": "2026-06-24", "close": 10.71, "volume": 886336.0}, {"date": "2026-06-25", "close": 10.69, "volume": 949049.0}, {"date": "2026-06-26", "close": 10.86, "volume": 2308533.0}, {"date": "2026-06-29", "close": 10.74, "volume": 664353.0}, {"date": "2026-06-30", "close": 10.81, "volume": 816922.0}, {"date": "2026-07-01", "close": 10.64, "volume": 624065.0}, {"date": "2026-07-02", "close": 10.64, "volume": 939811.0}, {"date": "2026-07-06", "close": 10.77, "volume": 571509.0}, {"date": "2026-07-07", "close": 10.98, "volume": 782136.0}, {"date": "2026-07-08", "close": 11.2, "volume": 706717.0}, {"date": "2026-07-09", "close": 10.77, "volume": 554951.0}, {"date": "2026-07-10", "close": 10.91, "volume": 412112.0}, {"date": "2026-07-13", "close": 11.26, "volume": 659079.0}, {"date": "2026-07-14", "close": 11.19, "volume": 714594.0}, {"date": "2026-07-15", "close": 10.98, "volume": 532727.0}, {"date": "2026-07-16", "close": 11.07, "volume": 544585.0}, {"date": "2026-07-17", "close": 11.39, "volume": 841978.0}, {"date": "2026-07-20", "close": 11.34, "volume": 708824.0}, {"date": "2026-07-21", "close": 11.55, "volume": 614186.0}, {"date": "2026-07-22", "close": 11.84, "volume": 486730.0}, {"date": "2026-07-23", "close": 12.21, "volume": 1016676.0}, {"date": "2026-07-24", "close": 12.24, "volume": 1030088.0}, {"date": "2026-07-27", "close": 11.46, "volume": 762194.0}, {"date": "2026-07-28", "close": 11.43, "volume": 688285.0}, {"date": "2026-07-29", "close": 11.46, "volume": 894188.0}, {"date": "2026-07-30", "close": 11.04, "volume": 1537211.0}, {"date": "2026-07-31", "close": 10.88, "volume": 1025360.0}, {"date": "2026-08-03", "close": 9.82, "volume": 1138847.0}, {"date": "2026-08-04", "close": 9.81, "volume": 1798839.0}, {"date": "2026-08-05", "close": 9.69, "volume": 942702.0}, {"date": "2026-08-06", "close": 9.69, "volume": 871269.0}, {"date": "2026-08-07", "close": 9.62, "volume": 1073731.0}, {"date": "2026-08-10", "close": 10.09, "volume": 1265985.0}, {"date": "2026-08-11", "close": 9.99, "volume": 630723.0}, {"date": "2026-08-12", "close": 9.87, "volume": 797342.0}, {"date": "2026-08-13", "close": 9.87, "volume": 641099.0}, {"date": "2026-08-14", "close": 10.23, "volume": 752461.0}, {"date": "2026-08-17", "close": 10.5, "volume": 764490.0}, {"date": "2026-08-18", "close": 10.23, "volume": 795274.0}, {"date": "2026-08-19", "close": 10.38, "volume": 599710.0}, {"date": "2026-08-20", "close": 10.69, "volume": 832396.0}, {"date": "2026-08-21", "close": 11.12, "volume": 847924.0}, {"date": "2026-08-24", "close": 10.72, "volume": 752411.0}, {"date": "2026-08-25", "close": 10.28, "volume": 553812.0}, {"date": "2026-08-26", "close": 10.41, "volume": 733502.0}, {"date": "2026-08-27", "close": 10.44, "volume": 440296.0}, {"date": "2026-08-28", "close": 10.39, "volume": 442844.0}, {"date": "2026-08-31", "close": 10.67, "volume": 579531.0}, {"date": "2026-09-01", "close": 11.18, "volume": 783399.0}, {"date": "2026-09-02", "close": 11.54, "volume": 787336.0}, {"date": "2026-09-03", "close": 11.23, "volume": 545250.0}, {"date": "2026-09-04", "close": 11.3, "volume": 642375.0}, {"date": "2026-09-08", "close": 11.35, "volume": 742157.0}, {"date": "2026-09-09", "close": 11.7, "volume": 841674.0}, {"date": "2026-09-10", "close": 11.63, "volume": 904755.0}, {"date": "2026-09-11", "close": 11.58, "volume": 1042108.0}, {"date": "2026-09-14", "close": 11.06, "volume": 1036382.0}, {"date": "2026-09-15", "close": 11.42, "volume": 875332.0}, {"date": "2026-09-16", "close": 11.06, "volume": 606359.0}, {"date": "2026-09-17", "close": 11.27, "volume": 700009.0}, {"date": "2026-09-18", "close": 11.04, "volume": 1792507.0}, {"date": "2026-09-21", "close": 10.44, "volume": 1209317.0}, {"date": "2026-09-22", "close": 10.51, "volume": 591685.0}, {"date": "2026-09-23", "close": 10.27, "volume": 505286.0}, {"date": "2026-09-24", "close": 10.09, "volume": 774154.0}, {"date": "2026-09-25", "close": 9.89, "volume": 1050852.0}, {"date": "2026-09-28", "close": 9.84, "volume": 854115.0}, {"date": "2026-09-29", "close": 9.66, "volume": 529246.0}, {"date": "2026-09-30", "close": 9.77, "volume": 528447.0}, {"date": "2026-10-01", "close": 9.76, "volume": 849940.0}, {"date": "2026-10-02", "close": 9.86, "volume": 621512.0}, {"date": "2026-10-05", "close": 10.18, "volume": 506071.0}, {"date": "2026-10-06", "close": 10.17, "volume": 637017.0}, {"date": "2026-10-07", "close": 10.2, "volume": 479917.0}, {"date": "2026-10-08", "close": 10.13, "volume": 581091.0}, {"date": "2026-10-09", "close": 9.81, "volume": 683557.0}, {"date": "2026-10-12", "close": 9.81, "volume": 523247.0}, {"date": "2026-10-13", "close": 10.23, "volume": 608156.0}, {"date": "2026-10-14", "close": 10.1, "volume": 957042.0}, {"date": "2026-10-15", "close": 10.46, "volume": 1412590.0}, {"date": "2026-10-16", "close": 10.63, "volume": 1302631.0}, {"date": "2026-10-19", "close": 10.48, "volume": 822003.0}, {"date": "2026-10-20", "close": 10.3, "volume": 799278.0}, {"date": "2026-10-21", "close": 10.31, "volume": 697567.0}, {"date": "2026-10-22", "close": 9.76, "volume": 1132472.0}, {"date": "2026-10-23", "close": 9.89, "volume": 758583.0}], "refreshing": true}