{"ticker": "NCMI", "overview": {"cik": "1377630", "ticker": "NCMI", "name": "National CineMedia, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003302", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344956", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344665", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344631", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332797", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332783", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001193125-26-323655", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294779", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294758", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294750", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288576", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288570", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288560", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288553", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284238", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001968582-26-000656", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002325", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219502", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219406", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0002130366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001774821-26-000002", "price_sensitive": false}]}, "description": "National CineMedia, Inc. trades as NCMI on the NASDAQ and is registered in the United States, classified under Services-Advertising (SIC 7310). Privy Trades holds 745 insider filings for the company, from February 2007 to August 2026. Across those, 27 insiders disclosed 37 open-market purchases totalling $42.80M against 145 sales totalling $292.00M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 37, "buy_sum": 42804686.5706, "sell_n": 145, "sell_sum": 291995464.5778, "net": -249190778.00719997, "insiders": 27, "first_date": "2007-02-08", "last_date": "2026-08-03"}, "metrics": {"ticker": "NCMI", "has_prices": true, "as_of": "2026-08-07", "last": 4.03, "prev_close": 4.03, "change": 0.0, "change_pct": 0.0, "session_volume": 186690.0, "vwap_5": 4.118570275508645, "vwap_20": 3.964364261391873, "vwap_60": 3.603344357738512, "vwap_250": 3.8533663877290185, "high_52w": 4.45, "low_52w": 2.8, "avg_volume_20": 295993.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001085146-26-000761", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 11.8% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0001085146-26-000761-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001193125-26-355436", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "David Edward Glazek", "who_key": "Glazek David Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616437/000119312526355436/0001193125-26-355436-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000940594-26-000053", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 9.8% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0000940594-26-000053-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-003302", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 10.08% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-003302-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001193125-26-332783", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 211766.1336, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO sells $212K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1629303/000119312526332783/0001193125-26-332783-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001193125-26-332797", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Ronnie Y. Ng", "who_key": "Ng Ronnie Y.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The money boss sells $4K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1882162/000119312526332797/0001193125-26-332797-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001193125-26-294750", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 264701.7632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO sells $265K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526294750/0001193125-26-294750-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-294758", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Ronnie Y. Ng", "who_key": "Ng Ronnie Y.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 121954.1472, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO sells $122K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526294758/0001193125-26-294758-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-294779", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Maria Vg Woods", "who_key": "Woods Maria VG", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45487.599200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Top exec sells $45K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526294779/0001193125-26-294779-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-288553", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 268309.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO sells $268K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526288553/0001193125-26-288553-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186711}, {"id": "0001193125-26-284238", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Ronnie Y. Ng", "who_key": "Ng Ronnie Y.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64947.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO sells $65K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526284238/0001193125-26-284238-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}, {"id": "13DG-0001172661-26-002325", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 8.48% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-002325-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000940594-26-000031", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 9.7% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0000940594-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001616437-26-000002", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "David Edward Glazek", "who_key": "Glazek David Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000161643726000002/0001616437-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001988943-26-000002", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Nicholas Bell", "who_key": "Bell Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000198894326000002/0001988943-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001899671-26-000002", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Kotzman Kelly Campbell", "who_key": "Campbell Kotzman Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000189967126000002/0001899671-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001212892-26-000002", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Juliana F. Hill", "who_key": "HILL JULIANA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000121289226000002/0001212892-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001774821-26-000002", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Joe Marchese", "who_key": "MARCHESE JOE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000177482126000002/0001774821-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0002130366-26-000004", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Mark James van Lill Sadie", "who_key": "Sadie Mark James van Lill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000213036626000004/0002130366-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001193125-26-206467", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 69551.7984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO cashes out $70K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526206467/0001193125-26-206467-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0001193125-26-206479", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Ronnie Y. Ng", "who_key": "Ng Ronnie Y.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44544.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO takes $45K off the table in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526206479/0001193125-26-206479-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0001193125-26-206485", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Maria Vg Woods", "who_key": "Woods Maria VG", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18986.2176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Top exec sells $19K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526206485/0001193125-26-206485-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0001193125-26-140324", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 196684.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "NCMI's CEO lightens up \u2014 $197K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526140324/0001193125-26-140324-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-140374", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Ronnie Y. Ng", "who_key": "Ng Ronnie Y.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98344.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO takes $98K off the table in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526140374/0001193125-26-140374-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-140400", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Maria Vg Woods", "who_key": "Woods Maria VG", "role": "EVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36680.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Insider trims $37K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526140400/0001193125-26-140400-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-092697", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 110426.29999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO cashes out $110K of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526092697/0001193125-26-092697-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001193125-26-088111", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Nicholas Bell", "who_key": "Bell Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526088111/0001193125-26-088111-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001193125-26-088112", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Kotzman Kelly Campbell", "who_key": "Campbell Kotzman Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526088112/0001193125-26-088112-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001193125-26-088118", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "David Edward Glazek", "who_key": "Glazek David Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526088118/0001193125-26-088118-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001193125-26-088120", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Juliana F. Hill", "who_key": "HILL JULIANA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on NCMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526088120/0001193125-26-088120-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}], "recent_buys": [{"id": "0001062993-25-005201", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Blantyre Capital Ltd", "who_key": "Blantyre Capital Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2480626.9, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Big money into NCMI \u2014 A 10% owner buys $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000106299325005201/0001062993-25-005201-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866391}, {"id": "0001567619-20-014548", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 531801.9349, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "10% owner buys $532K more of NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920014548/0001567619-20-014548-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281271}, {"id": "0001567619-20-008001", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 770219.8206, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "3 insiders now buying NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920008001/0001567619-20-008001-index.htm", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445431}, {"id": "0001567619-20-007582", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1868820.2125, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The whole bench is buying NCMI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007582/0001567619-20-007582-index.htm", "trade_date": "2020-04-03", "timestamp": "2020-04-03", "mins": 3462711}, {"id": "0001567619-20-007310", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1724838.6675, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Insider cluster: 3 buying NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007310/0001567619-20-007310-index.htm", "trade_date": "2020-04-01", "timestamp": "2020-04-01", "mins": 3465591}, {"id": "0001567619-20-007032", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1877246.7455, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "3 insiders pile into NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007032/0001567619-20-007032-index.htm", "trade_date": "2020-03-26", "timestamp": "2020-03-26", "mins": 3474231}, {"id": "0001567619-20-006925", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3441849.1684, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 3 insiders into NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920006925/0001567619-20-006925-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478551}, {"id": "0001567619-19-017644", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1649172.9, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 3 insiders into NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017644/0001567619-19-017644-index.htm", "trade_date": "2019-08-28", "timestamp": "2019-08-28", "mins": 3778071}, {"id": "0001567619-19-017558", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1754886.5, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Insider cluster: 3 buying NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017558/0001567619-19-017558-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785271}, {"id": "0001567619-19-017538", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1754886.5, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Insider cluster: 3 buying NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017538/0001567619-19-017538-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785271}, {"id": "0001567619-18-005873", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3444664.5508, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "3 insiders pile into NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761918005873/0001567619-18-005873-index.htm", "trade_date": "2018-11-13", "timestamp": "2018-11-13", "mins": 4192791}, {"id": "0001567619-18-000652", "src": "INSIDERS", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1567356.7183, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Insider cluster: 3 buying NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761918000652/0001567619-18-000652-index.htm", "trade_date": "2018-08-13", "timestamp": "2018-08-13", "mins": 4325271}], "institutional": [{"id": "13DG-0001085146-26-000761", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 11.8% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0001085146-26-000761-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0000940594-26-000053", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 9.8% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0000940594-26-000053-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-003302", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 10.08% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-003302-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001172661-26-002325", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 8.48% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-002325-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000940594-26-000031", "src": "13DG", "ticker": "NCMI", "cik": "1377630", "company": "National CineMedia, Inc.", "company_raw": "National CineMedia, Inc.", "who": "National CineMedia, Inc.", "who_key": "National CineMedia, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "National CineMedia, Inc. moves to a 9.7% passive stake in NCMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/0000940594-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National CineMedia, Inc. - Common Stock", "new_value": "National CineMedia, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001377630", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001377630", "applied": 1, "detected_at": "2026-10-26T09:57:11.399648"}]}, "key_people": [{"who": "AMC Entertainment Inc", "who_key": "AMC ENTERTAINMENT INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 104000000.0, "net": -104000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104000000.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000110465910045183/0001104659-10-045183-index.htm"}], "latest": {"action": "SELL", "amount": 104000000.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000110465910045183/0001104659-10-045183-index.htm"}}, {"who": "American Multi-Cinema, Inc.", "who_key": "AMERICAN MULTI-CINEMA, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 75563088.0, "net": -75563088.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73080000.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117036038/0001140361-17-036038-index.htm"}, {"action": "SELL", "amount": 2483088.0, "date": "2010-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000110465910047842/0001104659-10-047842-index.htm"}], "latest": {"action": "SELL", "amount": 73080000.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117036038/0001140361-17-036038-index.htm"}}, {"who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 35560254.1254, "sold": 15286893.6, "net": 20273360.525399998, "trades": 23, "top_score": 57.7, "lean": "buying", "history": [{"action": "SELL", "amount": 4065201.0, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761922017224/0001567619-22-017224-index.htm"}, {"action": "SELL", "amount": 11221692.6, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761921006497/0001567619-21-006497-index.htm"}, {"action": "BUY", "amount": 531801.9349, "date": "2020-08-07", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920014548/0001567619-20-014548-index.htm"}, {"action": "BUY", "amount": 770219.8206, "date": "2020-04-15", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920008001/0001567619-20-008001-index.htm"}, {"action": "BUY", "amount": 1868820.2125, "date": "2020-04-03", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007582/0001567619-20-007582-index.htm"}, {"action": "BUY", "amount": 1724838.6675, "date": "2020-04-01", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007310/0001567619-20-007310-index.htm"}, {"action": "BUY", "amount": 1877246.7455, "date": "2020-03-26", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920007032/0001567619-20-007032-index.htm"}, {"action": "BUY", "amount": 3441849.1684, "date": "2020-03-23", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761920006925/0001567619-20-006925-index.htm"}, {"action": "BUY", "amount": 1649172.9, "date": "2019-08-28", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017644/0001567619-19-017644-index.htm"}, {"action": "BUY", "amount": 1754886.5, "date": "2019-08-23", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017538/0001567619-19-017538-index.htm"}, {"action": "BUY", "amount": 1754886.5, "date": "2019-08-23", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761919017558/0001567619-19-017558-index.htm"}, {"action": "BUY", "amount": 3444664.5508, "date": "2018-11-13", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761918005873/0001567619-18-005873-index.htm"}, {"action": "BUY", "amount": 1567356.7183, "date": "2018-08-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761918000652/0001567619-18-000652-index.htm"}, {"action": "BUY", "amount": 251717.6, "date": "2018-06-29", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036118030953/0001140361-18-030953-index.htm"}, {"action": "BUY", "amount": 2178233.4, "date": "2018-06-07", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036118028095/0001140361-18-028095-index.htm"}, {"action": "BUY", "amount": 1374028.0, "date": "2018-03-22", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036118014805/0001140361-18-014805-index.htm"}, {"action": "BUY", "amount": 5082267.88, "date": "2018-03-20", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036118014339/0001140361-18-014339-index.htm"}, {"action": "BUY", "amount": 1707000.0000000002, "date": "2018-03-20", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036118014666/0001140361-18-014666-index.htm"}, {"action": "BUY", "amount": 104050.5, "date": "2017-12-22", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117047489/0001140361-17-047489-index.htm"}, {"action": "BUY", "amount": 1465485.56, "date": "2017-12-18", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117046901/0001140361-17-046901-index.htm"}, {"action": "BUY", "amount": 1449601.7959, "date": "2017-12-13", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117046076/0001140361-17-046076-index.htm"}, {"action": "BUY", "amount": 572584.0721999999, "date": "2017-12-08", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117045518/0001140361-17-045518-index.htm"}, {"action": "BUY", "amount": 989541.5988, "date": "2017-12-06", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117045193/0001140361-17-045193-index.htm"}], "latest": {"action": "SELL", "amount": 4065201.0, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000156761922017224/0001567619-22-017224-index.htm"}}, {"who": "Regal Cinemas Inc", "who_key": "REGAL CINEMAS INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 40917000.0, "net": -40917000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40917000.0, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000112329213001365/0001123292-13-001365-index.htm"}], "latest": {"action": "SELL", "amount": 40917000.0, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000112329213001365/0001123292-13-001365-index.htm"}}, {"who": "AMC Starplex, LLC", "who_key": "AMC STARPLEX, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25400558.4, "net": -25400558.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7228558.4, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000166146618000002/0001661466-18-000002-index.htm"}, {"action": "SELL", "amount": 18172000.0, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000114036117037346/0001140361-17-037346-index.htm"}], "latest": {"action": "SELL", "amount": 7228558.4, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000166146618000002/0001661466-18-000002-index.htm"}}, {"who": "Clifford E. Marks", "who_key": "Marks Clifford E", "role": "Pres. Sales & Chief Mktg Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 63000.0, "sold": 13597399.5019, "net": -13534399.5019, "trades": 32, "top_score": 40.4, "lean": "selling", "history": [{"action": "SELL", "amount": 690255.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763021000060/0001377630-21-000060-index.htm"}, {"action": "SELL", "amount": 302370.0, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763018000028/0001377630-18-000028-index.htm"}, {"action": "SELL", "amount": 15210.0, "date": "2016-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000160078116000205/0001600781-16-000205-index.htm"}, {"action": "SELL", "amount": 303316.46, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000160078116000158/0001600781-16-000158-index.htm"}, {"action": "SELL", "amount": 380319.65420000005, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000160078116000130/0001600781-16-000130-index.htm"}, {"action": "SELL", "amount": 73054.15669999999, "date": "2015-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000160078115000018/0001600781-15-000018-index.htm"}, {"action": "SELL", "amount": 139178.1057, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000160078115000008/0001600781-15-000008-index.htm"}, {"action": "SELL", "amount": 223126.6463, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511014000046/0001235110-14-000046-index.htm"}, {"action": "SELL", "amount": 112397.67399999998, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511014000029/0001235110-14-000029-index.htm"}, {"action": "SELL", "amount": 743508.0, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000224/0001235110-13-000224-index.htm"}, {"action": "SELL", "amount": 9500.0, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000217/0001235110-13-000217-index.htm"}, {"action": "SELL", "amount": 771300.0, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000208/0001235110-13-000208-index.htm"}, {"action": "SELL", "amount": 566359.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000207/0001235110-13-000207-index.htm"}, {"action": "SELL", "amount": 690574.5, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000202/0001235110-13-000202-index.htm"}, {"action": "SELL", "amount": 672618.75, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000182/0001235110-13-000182-index.htm"}, {"action": "SELL", "amount": 1302250.8841, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000179/0001235110-13-000179-index.htm"}, {"action": "SELL", "amount": 762009.9288, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000149/0001235110-13-000149-index.htm"}, {"action": "SELL", "amount": 1110112.0068, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000147/0001235110-13-000147-index.htm"}, {"action": "SELL", "amount": 103229.99999999999, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511012000191/0001235110-12-000191-index.htm"}, {"action": "SELL", "amount": 99510.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511012000189/0001235110-12-000189-index.htm"}, {"action": "SELL", "amount": 96100.0, "date": "2012-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511012000175/0001235110-12-000175-index.htm"}, {"action": "SELL", "amount": 984603.25, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000133/0001235110-11-000133-index.htm"}, {"action": "SELL", "amount": 1669699.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000102/0001235110-11-000102-index.htm"}, {"action": "SELL", "amount": 110592.9988, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000091/0001235110-11-000091-index.htm"}, {"action": "SELL", "amount": 77404.0, "date": "2010-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511010000217/0001235110-10-000217-index.htm"}], "latest": {"action": "SELL", "amount": 690255.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763021000060/0001377630-21-000060-index.htm"}}, {"who": "Kurt C. Hall", "who_key": "HALL KURT C", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4217805.5452, "sold": 2873173.8984, "net": 1344631.6467999998, "trades": 18, "top_score": 63.1, "lean": "buying", "history": [{"action": "SELL", "amount": 25578.0, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000174/0001235110-13-000174-index.htm"}, {"action": "SELL", "amount": 279681.7702, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000173/0001235110-13-000173-index.htm"}, {"action": "SELL", "amount": 64005.90000000001, "date": "2013-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000172/0001235110-13-000172-index.htm"}, {"action": "SELL", "amount": 337830.33110000007, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000160/0001235110-13-000160-index.htm"}, {"action": "SELL", "amount": 517143.16099999996, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000146/0001235110-13-000146-index.htm"}, {"action": "SELL", "amount": 212940.09000000003, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000119/0001235110-13-000119-index.htm"}, {"action": "SELL", "amount": 554426.8055, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000115/0001235110-13-000115-index.htm"}, {"action": "SELL", "amount": 230946.8026, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000111/0001235110-13-000111-index.htm"}, {"action": "SELL", "amount": 650621.038, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000110/0001235110-13-000110-index.htm"}, {"action": "BUY", "amount": 100030.23520000001, "date": "2011-11-25", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000293/0001235110-11-000293-index.htm"}, {"action": "BUY", "amount": 250001.58, "date": "2011-11-09", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000283/0001235110-11-000283-index.htm"}, {"action": "BUY", "amount": 100314.99, "date": "2011-09-12", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000270/0001235110-11-000270-index.htm"}, {"action": "BUY", "amount": 356618.8, "date": "2011-08-09", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511011000259/0001235110-11-000259-index.htm"}, {"action": "BUY", "amount": 8794.0, "date": "2008-11-21", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511009000060/0001235110-09-000060-index.htm"}, {"action": "BUY", "amount": 199851.94, "date": "2008-11-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511008000191/0001235110-08-000191-index.htm"}, {"action": "BUY", "amount": 199194.0, "date": "2007-08-20", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511007000144/0001235110-07-000144-index.htm"}, {"action": "BUY", "amount": 1501500.0, "date": "2007-02-08", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511007000058/0001235110-07-000058-index.htm"}, {"action": "BUY", "amount": 1501500.0, "date": "2007-02-08", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511007000067/0001235110-07-000067-index.htm"}], "latest": {"action": "SELL", "amount": 25578.0, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000123511013000174/0001235110-13-000174-index.htm"}}, {"who": "Thomas F. Lesinski", "who_key": "Lesinski Thomas F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4177234.6112, "net": -4177234.6112, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211766.1336, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629303/000119312526332783/0001193125-26-332783-index.htm"}, {"action": "SELL", "amount": 264701.7632, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526294750/0001193125-26-294750-index.htm"}, {"action": "SELL", "amount": 268309.88, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526288553/0001193125-26-288553-index.htm"}, {"action": "SELL", "amount": 69551.7984, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526206467/0001193125-26-206467-index.htm"}, {"action": "SELL", "amount": 196684.96, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526140324/0001193125-26-140324-index.htm"}, {"action": "SELL", "amount": 110426.29999999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312526092697/0001193125-26-092697-index.htm"}, {"action": "SELL", "amount": 147224.83000000002, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312525337240/0001193125-25-337240-index.htm"}, {"action": "SELL", "amount": 168104.0288, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312525228326/0001193125-25-228326-index.htm"}, {"action": "SELL", "amount": 145086.74659999998, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000119312525223443/0001193125-25-223443-index.htm"}, {"action": "SELL", "amount": 187393.35080000001, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017025101988/0000950170-25-101988-index.htm"}, {"action": "SELL", "amount": 182243.95560000002, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017025093196/0000950170-25-093196-index.htm"}, {"action": "SELL", "amount": 498773.9736, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017025040363/0000950170-25-040363-index.htm"}, {"action": "SELL", "amount": 76105.4108, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017025027822/0000950170-25-027822-index.htm"}, {"action": "SELL", "amount": 1089394.5450000002, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017024141205/0000950170-24-141205-index.htm"}, {"action": "SELL", "amount": 22993.120000000003, "date": "2024-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017024091846/0000950170-24-091846-index.htm"}, {"action": "SELL", "amount": 24911.879999999997, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017024090791/0000950170-24-090791-index.htm"}, {"action": "SELL", "amount": 223318.96999999997, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000095017024089952/0000950170-24-089952-index.htm"}, {"action": "SELL", "amount": 15047.76, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763023000126/0001377630-23-000126-index.htm"}, {"action": "SELL", "amount": 18246.18, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763023000118/0001377630-23-000118-index.htm"}, {"action": "SELL", "amount": 5381.5748, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763023000035/0001377630-23-000035-index.htm"}, {"action": "SELL", "amount": 56134.08, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763022000110/0001377630-22-000110-index.htm"}, {"action": "SELL", "amount": 44790.57, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763022000028/0001377630-22-000028-index.htm"}, {"action": "SELL", "amount": 42768.0, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763021000141/0001377630-21-000141-index.htm"}, {"action": "SELL", "amount": 107874.8, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377630/000137763021000083/0001377630-21-000083-index.htm"}], "latest": {"action": "SELL", "amount": 211766.1336, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629303/000119312526332783/0001193125-26-332783-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003302", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344956", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344665", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344631", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332797", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332783", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001193125-26-323655", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294779", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294758", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294750", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288576", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288570", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001193125-26-288560", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288553", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284238", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001968582-26-000656", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002325", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219502", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219406", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0002130366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001774821-26-000002", "price_sensitive": false}], "performance": {"ticker": "NCMI", "has_prices": true, "summary": {"n": 37, "avg": -0.9221338555243053, "win_rate": 0.0, "best": -0.24672897196261673, "worst": -0.9743801652892562, "as_of": "2026-08-07"}, "buys": [{"who": "Blantyre Capital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2480626.9, "date": "2025-03-11", "score": 53.7, "ref_price": 5.35, "return": -0.24672897196261673}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 531801.9349, "date": "2020-08-07", "score": 45.3, "ref_price": 29.7, "return": -0.8643097643097643}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 770219.8206, "date": "2020-04-15", "score": 47.3, "ref_price": 25.4, "return": -0.8413385826771653}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1868820.2125, "date": "2020-04-03", "score": 52.1, "ref_price": 23.3, "return": -0.827038626609442}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1724838.6675, "date": "2020-04-01", "score": 51.6, "ref_price": 27.6, "return": -0.8539855072463768}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1877246.7455, "date": "2020-03-26", "score": 52.0, "ref_price": 37.0, "return": -0.8910810810810811}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3441849.1684, "date": "2020-03-23", "score": 55.5, "ref_price": 28.5, "return": -0.8585964912280701}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1649172.9, "date": "2019-08-28", "score": 51.2, "ref_price": 79.5, "return": -0.9493081761006289}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1754886.5, "date": "2019-08-23", "score": 51.6, "ref_price": 74.1, "return": -0.9456140350877192}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1754886.5, "date": "2019-08-23", "score": 51.6, "ref_price": 74.1, "return": -0.9456140350877192}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3444664.5508, "date": "2018-11-13", "score": 57.7, "ref_price": 70.4, "return": -0.9427556818181818}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1567356.7183, "date": "2018-08-13", "score": 50.9, "ref_price": 85.9, "return": -0.9530849825378347}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 251717.6, "date": "2018-06-29", "score": 41.3, "ref_price": 84.0, "return": -0.9520238095238095}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2178233.4, "date": "2018-06-07", "score": 52.8, "ref_price": 73.0, "return": -0.9447945205479452}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1374028.0, "date": "2018-03-22", "score": 50.3, "ref_price": 54.6, "return": -0.9261904761904761}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1707000.0000000002, "date": "2018-03-20", "score": 51.6, "ref_price": 57.0, "return": -0.9292982456140351}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5082267.88, "date": "2018-03-20", "score": 57.3, "ref_price": 57.0, "return": -0.9292982456140351}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104050.5, "date": "2017-12-22", "score": 36.8, "ref_price": 67.9, "return": -0.9406480117820324}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1465485.56, "date": "2017-12-18", "score": 50.7, "ref_price": 69.7, "return": -0.9421807747489239}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1449601.7959, "date": "2017-12-13", "score": 50.6, "ref_price": 69.2, "return": -0.9417630057803468}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 572584.0721999999, "date": "2017-12-08", "score": 45.7, "ref_price": 66.2, "return": -0.9391238670694864}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 989541.5988, "date": "2017-12-06", "score": 48.5, "ref_price": 65.5, "return": -0.9384732824427481}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 100030.23520000001, "date": "2011-11-25", "score": 49.3, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 250001.58, "date": "2011-11-09", "score": 54.2, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 100314.99, "date": "2011-09-12", "score": 49.3, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 356618.8, "date": "2011-08-09", "score": 56.7, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 8794.0, "date": "2008-11-21", "score": 37.0, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 199851.94, "date": "2008-11-12", "score": 54.3, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 199194.0, "date": "2007-08-20", "score": 52.7, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 1501500.0, "date": "2007-02-08", "score": 63.1, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "MEYER EDWARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2007-02-08", "score": 31.1, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HAAS DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126000.0, "date": "2007-02-08", "score": 40.2, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "Goodman Lawrence A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2007-02-08", "score": 31.1, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "Galley Thomas C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Tech. & Ops. Off.", "amount": 210000.0, "date": "2007-02-08", "score": 46.6, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "Ferrera Gary W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 105000.0, "date": "2007-02-08", "score": 46.8, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "Marks Clifford E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres. Sales & Chief Mktg Off.", "amount": 63000.0, "date": "2007-02-08", "score": 40.4, "ref_price": 157.3, "return": -0.9743801652892562}, {"who": "HALL KURT C", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 1501500.0, "date": "2007-02-08", "score": 63.1, "ref_price": 157.3, "return": -0.9743801652892562}]}, "price_series": [{"date": "2016-08-01", "close": 157.3, "volume": 19618.0}, {"date": "2016-08-02", "close": 155.2, "volume": 28392.0}, {"date": "2016-08-03", "close": 154.5, "volume": 13275.0}, {"date": "2016-08-04", "close": 155.1, "volume": 17165.0}, {"date": "2016-08-05", "close": 160.8, "volume": 22467.0}, {"date": "2016-08-08", "close": 159.2, "volume": 38098.0}, {"date": "2016-08-09", "close": 153.2, "volume": 110481.0}, {"date": "2016-08-10", "close": 152.6, "volume": 29976.0}, {"date": "2016-08-11", "close": 155.9, "volume": 33480.0}, {"date": "2016-08-12", "close": 155.3, "volume": 11947.0}, {"date": "2016-08-15", "close": 153.7, "volume": 18295.0}, {"date": "2016-08-16", "close": 152.1, "volume": 18773.0}, {"date": "2016-08-17", "close": 152.4, "volume": 19727.0}, {"date": "2016-08-18", "close": 153.9, "volume": 24616.0}, {"date": "2016-08-19", "close": 151.9, "volume": 13015.0}, {"date": "2016-08-22", "close": 153.0, "volume": 24510.0}, {"date": "2016-08-23", "close": 149.3, "volume": 18987.0}, {"date": "2016-08-24", "close": 149.0, "volume": 18084.0}, {"date": "2016-08-25", "close": 150.2, "volume": 14543.0}, {"date": "2016-08-26", "close": 148.1, "volume": 13375.0}, {"date": "2016-08-29", "close": 147.0, "volume": 15074.0}, {"date": "2016-08-30", "close": 150.1, "volume": 14820.0}, {"date": "2016-08-31", "close": 149.5, "volume": 24036.0}, {"date": "2016-09-01", "close": 150.8, "volume": 19408.0}, {"date": "2016-09-02", "close": 151.2, "volume": 13037.0}, {"date": "2016-09-06", "close": 149.4, "volume": 12990.0}, {"date": "2016-09-07", "close": 151.8, "volume": 18066.0}, {"date": "2016-09-08", "close": 149.8, "volume": 19181.0}, {"date": "2016-09-09", "close": 145.1, "volume": 19504.0}, {"date": "2016-09-12", "close": 148.5, "volume": 14606.0}, {"date": "2016-09-13", "close": 146.8, "volume": 16126.0}, {"date": "2016-09-14", "close": 146.3, "volume": 18274.0}, {"date": "2016-09-15", "close": 148.0, "volume": 19687.0}, {"date": "2016-09-16", "close": 147.4, "volume": 26480.0}, {"date": "2016-09-19", "close": 146.5, "volume": 11660.0}, {"date": "2016-09-20", "close": 147.5, "volume": 34518.0}, {"date": "2016-09-21", "close": 145.0, "volume": 23205.0}, {"date": "2016-09-22", "close": 146.7, "volume": 17722.0}, {"date": "2016-09-23", "close": 145.0, "volume": 13745.0}, {"date": "2016-09-26", "close": 145.4, "volume": 24294.0}, {"date": "2016-09-27", "close": 147.6, "volume": 14761.0}, {"date": "2016-09-28", "close": 148.2, "volume": 22760.0}, {"date": "2016-09-29", "close": 146.4, "volume": 13446.0}, {"date": "2016-09-30", "close": 147.2, "volume": 30867.0}, {"date": "2016-10-03", "close": 147.2, "volume": 38459.0}, {"date": "2016-10-04", "close": 146.3, "volume": 29631.0}, {"date": "2016-10-05", "close": 145.1, "volume": 27599.0}, {"date": "2016-10-06", "close": 145.0, "volume": 22239.0}, {"date": "2016-10-07", "close": 143.7, "volume": 17589.0}, {"date": "2016-10-10", "close": 144.1, "volume": 15085.0}, {"date": "2016-10-11", "close": 141.8, "volume": 15879.0}, {"date": "2016-10-12", "close": 142.2, "volume": 21108.0}, {"date": "2016-10-13", "close": 141.3, "volume": 12904.0}, {"date": "2016-10-14", "close": 141.8, "volume": 12873.0}, {"date": "2016-10-17", "close": 140.7, "volume": 8403.0}, {"date": "2016-10-18", "close": 141.0, "volume": 19061.0}, {"date": "2016-10-19", "close": 141.1, "volume": 9001.0}, {"date": "2016-10-20", "close": 141.8, "volume": 8235.0}, {"date": "2016-10-21", "close": 142.2, "volume": 8120.0}, {"date": "2016-10-24", "close": 144.2, "volume": 21514.0}, {"date": "2016-10-25", "close": 141.8, "volume": 7848.0}, {"date": "2016-10-26", "close": 141.1, "volume": 8681.0}, {"date": "2016-10-27", "close": 137.4, "volume": 29863.0}, {"date": "2016-10-28", "close": 137.8, "volume": 11610.0}, {"date": "2016-10-31", "close": 138.7, "volume": 12526.0}, {"date": "2016-11-01", "close": 137.8, "volume": 21117.0}, {"date": "2016-11-02", "close": 136.8, "volume": 13370.0}, {"date": "2016-11-03", "close": 136.3, "volume": 15438.0}, {"date": "2016-11-04", "close": 134.6, "volume": 35226.0}, {"date": "2016-11-07", "close": 139.5, "volume": 33398.0}, {"date": "2016-11-08", "close": 139.8, "volume": 52529.0}, {"date": "2016-11-09", "close": 144.7, "volume": 33179.0}, {"date": "2016-11-10", "close": 145.4, "volume": 30537.0}, {"date": "2016-11-11", "close": 152.1, "volume": 48051.0}, {"date": "2016-11-14", "close": 151.0, "volume": 33945.0}, {"date": "2016-11-15", "close": 149.6, "volume": 19471.0}, {"date": "2016-11-16", "close": 150.5, "volume": 20936.0}, {"date": "2016-11-17", "close": 150.8, "volume": 15802.0}, {"date": "2016-11-18", "close": 151.9, "volume": 21105.0}, {"date": "2016-11-21", "close": 154.6, "volume": 37990.0}, {"date": "2016-11-22", "close": 157.3, "volume": 47482.0}, {"date": "2016-11-23", "close": 159.7, "volume": 51495.0}, {"date": "2016-11-25", "close": 159.7, "volume": 26105.0}, {"date": "2016-11-28", "close": 158.2, "volume": 25288.0}, {"date": "2016-11-29", "close": 156.0, "volume": 29003.0}, {"date": "2016-11-30", "close": 153.4, "volume": 26011.0}, {"date": "2016-12-01", "close": 151.7, "volume": 19443.0}, {"date": "2016-12-02", "close": 151.0, "volume": 16705.0}, {"date": "2016-12-05", "close": 153.2, "volume": 21139.0}, {"date": "2016-12-06", "close": 154.0, "volume": 15864.0}, {"date": "2016-12-07", "close": 153.2, "volume": 34215.0}, {"date": "2016-12-08", "close": 154.9, "volume": 25018.0}, {"date": "2016-12-09", "close": 157.3, "volume": 32049.0}, {"date": "2016-12-12", "close": 156.4, "volume": 22864.0}, {"date": "2016-12-13", "close": 157.5, "volume": 16212.0}, {"date": "2016-12-14", "close": 156.4, "volume": 22289.0}, {"date": "2016-12-15", "close": 152.0, "volume": 42744.0}, {"date": "2016-12-16", "close": 152.6, "volume": 62661.0}, {"date": "2016-12-19", "close": 153.3, "volume": 17965.0}, {"date": "2016-12-20", "close": 145.0, "volume": 83401.0}, {"date": "2016-12-21", "close": 147.0, "volume": 89463.0}, {"date": "2016-12-22", "close": 146.8, "volume": 16193.0}, {"date": "2016-12-23", "close": 146.2, "volume": 12811.0}, {"date": "2016-12-27", "close": 146.2, "volume": 18421.0}, {"date": "2016-12-28", "close": 145.5, "volume": 10041.0}, {"date": "2016-12-29", "close": 146.4, "volume": 15471.0}, {"date": "2016-12-30", "close": 147.3, "volume": 33944.0}, {"date": "2017-01-03", "close": 147.8, "volume": 24430.0}, {"date": "2017-01-04", "close": 147.5, "volume": 30475.0}, {"date": "2017-01-05", "close": 146.6, "volume": 27047.0}, {"date": "2017-01-06", "close": 148.0, "volume": 61937.0}, {"date": "2017-01-09", "close": 147.5, "volume": 25099.0}, {"date": "2017-01-10", "close": 148.2, "volume": 35481.0}, {"date": "2017-01-11", "close": 149.5, "volume": 15648.0}, {"date": "2017-01-12", "close": 148.9, "volume": 12369.0}, {"date": "2017-01-13", "close": 150.0, "volume": 33580.0}, {"date": "2017-01-17", "close": 147.8, "volume": 16705.0}, {"date": "2017-01-18", "close": 149.4, "volume": 18742.0}, {"date": "2017-01-19", "close": 148.0, "volume": 16133.0}, {"date": "2017-01-20", "close": 149.3, "volume": 18442.0}, {"date": "2017-01-23", "close": 148.6, "volume": 16059.0}, {"date": "2017-01-24", "close": 150.4, "volume": 45555.0}, {"date": "2017-01-25", "close": 149.7, "volume": 50013.0}, {"date": "2017-01-26", "close": 146.9, "volume": 31384.0}, {"date": "2017-01-27", "close": 144.6, "volume": 33698.0}, {"date": "2017-01-30", "close": 144.9, "volume": 31589.0}, {"date": "2017-01-31", "close": 146.6, "volume": 33359.0}, {"date": "2017-02-01", "close": 139.6, "volume": 109714.0}, {"date": "2017-02-02", "close": 139.5, "volume": 45512.0}, {"date": "2017-02-03", "close": 140.9, "volume": 22842.0}, {"date": "2017-02-06", "close": 139.6, "volume": 19192.0}, {"date": "2017-02-07", "close": 137.6, "volume": 38704.0}, {"date": "2017-02-08", "close": 133.8, "volume": 41770.0}, {"date": "2017-02-09", "close": 132.5, "volume": 35683.0}, {"date": "2017-02-10", "close": 133.0, "volume": 28353.0}, {"date": "2017-02-13", "close": 130.0, "volume": 74510.0}, {"date": "2017-02-14", "close": 127.4, "volume": 69626.0}, {"date": "2017-02-15", "close": 131.4, "volume": 61070.0}, {"date": "2017-02-16", "close": 128.3, "volume": 37282.0}, {"date": "2017-02-17", "close": 126.8, "volume": 45544.0}, {"date": "2017-02-21", "close": 126.3, "volume": 69126.0}, {"date": "2017-02-22", "close": 127.8, "volume": 52739.0}, {"date": "2017-02-23", "close": 124.3, "volume": 63738.0}, {"date": "2017-02-24", "close": 120.8, "volume": 179533.0}, {"date": "2017-02-27", "close": 125.9, "volume": 108780.0}, {"date": "2017-02-28", "close": 128.3, "volume": 145866.0}, {"date": "2017-03-01", "close": 128.4, "volume": 73072.0}, {"date": "2017-03-02", "close": 127.7, "volume": 47229.0}, {"date": "2017-03-03", "close": 128.0, "volume": 36642.0}, {"date": "2017-03-06", "close": 126.7, "volume": 45170.0}, {"date": "2017-03-07", "close": 125.0, "volume": 34295.0}, {"date": "2017-03-08", "close": 127.3, "volume": 89399.0}, {"date": "2017-03-09", "close": 128.0, "volume": 60194.0}, {"date": "2017-03-10", "close": 127.7, "volume": 46614.0}, {"date": "2017-03-13", "close": 127.3, "volume": 38209.0}, {"date": "2017-03-14", "close": 126.8, "volume": 40856.0}, {"date": "2017-03-15", "close": 124.8, "volume": 75821.0}, {"date": "2017-03-16", "close": 125.2, "volume": 39630.0}, {"date": "2017-03-17", "close": 127.2, "volume": 69109.0}, {"date": "2017-03-20", "close": 125.0, "volume": 35512.0}, {"date": "2017-03-21", "close": 123.6, "volume": 35032.0}, {"date": "2017-03-22", "close": 124.0, "volume": 44707.0}, {"date": "2017-03-23", "close": 124.2, "volume": 41710.0}, {"date": "2017-03-24", "close": 125.4, "volume": 29228.0}, {"date": "2017-03-27", "close": 123.8, "volume": 31839.0}, {"date": "2017-03-28", "close": 124.1, "volume": 33174.0}, {"date": "2017-03-29", "close": 125.6, "volume": 78152.0}, {"date": "2017-03-30", "close": 125.5, "volume": 29621.0}, {"date": "2017-03-31", "close": 126.3, "volume": 50470.0}, {"date": "2017-04-03", "close": 124.8, "volume": 32979.0}, {"date": "2017-04-04", "close": 126.1, "volume": 25263.0}, {"date": "2017-04-05", "close": 125.2, "volume": 41443.0}, {"date": "2017-04-06", "close": 123.6, "volume": 46900.0}, {"date": "2017-04-07", "close": 122.6, "volume": 30313.0}, {"date": "2017-04-10", "close": 124.1, "volume": 24717.0}, {"date": "2017-04-11", "close": 124.6, "volume": 34433.0}, {"date": "2017-04-12", "close": 123.0, "volume": 27029.0}, {"date": "2017-04-13", "close": 120.9, "volume": 51106.0}, {"date": "2017-04-17", "close": 121.7, "volume": 22981.0}, {"date": "2017-04-18", "close": 123.4, "volume": 33376.0}, {"date": "2017-04-19", "close": 124.7, "volume": 24273.0}, {"date": "2017-04-20", "close": 126.1, "volume": 35787.0}, {"date": "2017-04-21", "close": 124.8, "volume": 28023.0}, {"date": "2017-04-24", "close": 123.7, "volume": 34270.0}, {"date": "2017-04-25", "close": 123.5, "volume": 33582.0}, {"date": "2017-04-26", "close": 122.9, "volume": 90017.0}, {"date": "2017-04-27", "close": 120.6, "volume": 30110.0}, {"date": "2017-04-28", "close": 118.7, "volume": 46937.0}, {"date": "2017-05-01", "close": 120.5, "volume": 66466.0}, {"date": "2017-05-02", "close": 120.4, "volume": 32588.0}, {"date": "2017-05-03", "close": 119.0, "volume": 61967.0}, {"date": "2017-05-04", "close": 117.2, "volume": 48301.0}, {"date": "2017-05-05", "close": 86.65, "volume": 382321.0}, {"date": "2017-05-08", "close": 84.35, "volume": 241872.0}, {"date": "2017-05-09", "close": 84.8, "volume": 147484.0}, {"date": "2017-05-10", "close": 83.3, "volume": 105998.0}, {"date": "2017-05-11", "close": 79.7, "volume": 104404.0}, {"date": "2017-05-12", "close": 78.5, "volume": 89694.0}, {"date": "2017-05-15", "close": 77.5, "volume": 122709.0}, {"date": "2017-05-16", "close": 74.1, "volume": 87552.0}, {"date": "2017-05-17", "close": 74.7, "volume": 88057.0}, {"date": "2017-05-18", "close": 74.2, "volume": 72157.0}, {"date": "2017-05-19", "close": 76.3, "volume": 89660.0}, {"date": "2017-05-22", "close": 77.1, "volume": 76726.0}, {"date": "2017-05-23", "close": 75.4, "volume": 73964.0}, {"date": "2017-05-24", "close": 74.8, "volume": 57503.0}, {"date": "2017-05-25", "close": 74.6, "volume": 55893.0}, {"date": "2017-05-26", "close": 74.6, "volume": 79488.0}, {"date": "2017-05-30", "close": 72.4, "volume": 78464.0}, {"date": "2017-05-31", "close": 72.7, "volume": 51625.0}, {"date": "2017-06-01", "close": 74.1, "volume": 72898.0}, {"date": "2017-06-02", "close": 73.4, "volume": 89773.0}, {"date": "2017-06-05", "close": 73.4, "volume": 63566.0}, {"date": "2017-06-06", "close": 72.5, "volume": 77669.0}, {"date": "2017-06-07", "close": 73.1, "volume": 140965.0}, {"date": "2017-06-08", "close": 75.0, "volume": 136635.0}, {"date": "2017-06-09", "close": 78.4, "volume": 169339.0}, {"date": "2017-06-12", "close": 77.9, "volume": 131177.0}, {"date": "2017-06-13", "close": 77.3, "volume": 102288.0}, {"date": "2017-06-14", "close": 78.7, "volume": 40966.0}, {"date": "2017-06-15", "close": 78.6, "volume": 43324.0}, {"date": "2017-06-16", "close": 78.4, "volume": 78810.0}, {"date": "2017-06-19", "close": 78.5, "volume": 56248.0}, {"date": "2017-06-20", "close": 77.5, "volume": 43586.0}, {"date": "2017-06-21", "close": 75.7, "volume": 73898.0}, {"date": "2017-06-22", "close": 73.3, "volume": 67324.0}, {"date": "2017-06-23", "close": 74.7, "volume": 103664.0}, {"date": "2017-06-26", "close": 74.8, "volume": 43365.0}, {"date": "2017-06-27", "close": 74.3, "volume": 46583.0}, {"date": "2017-06-28", "close": 76.3, "volume": 35940.0}, {"date": "2017-06-29", "close": 74.8, "volume": 29380.0}, {"date": "2017-06-30", "close": 74.2, "volume": 40541.0}, {"date": "2017-07-03", "close": 75.3, "volume": 27544.0}, {"date": "2017-07-05", "close": 73.8, "volume": 41309.0}, {"date": "2017-07-06", "close": 71.8, "volume": 35993.0}, {"date": "2017-07-07", "close": 72.7, "volume": 35195.0}, {"date": "2017-07-10", "close": 72.1, "volume": 27606.0}, {"date": "2017-07-11", "close": 73.2, "volume": 25959.0}, {"date": "2017-07-12", "close": 72.1, "volume": 50792.0}, {"date": "2017-07-13", "close": 72.0, "volume": 60350.0}, {"date": "2017-07-14", "close": 71.8, "volume": 57710.0}, {"date": "2017-07-17", "close": 70.9, "volume": 70531.0}, {"date": "2017-07-18", "close": 69.9, "volume": 59751.0}, {"date": "2017-07-19", "close": 74.1, "volume": 121895.0}, {"date": "2017-07-20", "close": 74.9, "volume": 90032.0}, {"date": "2017-07-21", "close": 75.1, "volume": 61321.0}, {"date": "2017-07-24", "close": 74.2, "volume": 51795.0}, {"date": "2017-07-25", "close": 75.2, "volume": 72463.0}, {"date": "2017-07-26", "close": 77.0, "volume": 69157.0}, {"date": "2017-07-27", "close": 74.7, "volume": 55643.0}, {"date": "2017-07-28", "close": 73.3, "volume": 37304.0}, {"date": "2017-07-31", "close": 71.5, "volume": 60711.0}, {"date": "2017-08-01", "close": 72.6, "volume": 56876.0}, {"date": "2017-08-02", "close": 59.7, "volume": 291814.0}, {"date": "2017-08-03", "close": 67.4, "volume": 262310.0}, {"date": "2017-08-04", "close": 68.9, "volume": 173271.0}, {"date": "2017-08-07", "close": 67.0, "volume": 152654.0}, {"date": "2017-08-08", "close": 64.4, "volume": 185700.0}, {"date": "2017-08-09", "close": 60.6, "volume": 220612.0}, {"date": "2017-08-10", "close": 57.9, "volume": 154383.0}, {"date": "2017-08-11", "close": 57.2, "volume": 95438.0}, {"date": "2017-08-14", "close": 55.9, "volume": 103306.0}, {"date": "2017-08-15", "close": 55.8, "volume": 93513.0}, {"date": "2017-08-16", "close": 57.3, "volume": 84545.0}, {"date": "2017-08-17", "close": 55.3, "volume": 60503.0}, {"date": "2017-08-18", "close": 55.2, "volume": 139837.0}, {"date": "2017-08-21", "close": 54.5, "volume": 48967.0}, {"date": "2017-08-22", "close": 55.2, "volume": 57500.0}, {"date": "2017-08-23", "close": 55.4, "volume": 62652.0}, {"date": "2017-08-24", "close": 56.0, "volume": 44874.0}, {"date": "2017-08-25", "close": 55.7, "volume": 37897.0}, {"date": "2017-08-28", "close": 55.5, "volume": 69104.0}, {"date": "2017-08-29", "close": 54.2, "volume": 65351.0}, {"date": "2017-08-30", "close": 54.0, "volume": 55907.0}, {"date": "2017-08-31", "close": 54.1, "volume": 46321.0}, {"date": "2017-09-01", "close": 55.9, "volume": 64546.0}, {"date": "2017-09-05", "close": 56.2, "volume": 65444.0}, {"date": "2017-09-06", "close": 55.5, "volume": 52785.0}, {"date": "2017-09-07", "close": 53.3, "volume": 136893.0}, {"date": "2017-09-08", "close": 51.5, "volume": 81259.0}, {"date": "2017-09-11", "close": 53.2, "volume": 58767.0}, {"date": "2017-09-12", "close": 55.6, "volume": 84256.0}, {"date": "2017-09-13", "close": 58.1, "volume": 82036.0}, {"date": "2017-09-14", "close": 58.1, "volume": 47966.0}, {"date": "2017-09-15", "close": 68.7, "volume": 328923.0}, {"date": "2017-09-18", "close": 68.8, "volume": 241888.0}, {"date": "2017-09-19", "close": 66.0, "volume": 71542.0}, {"date": "2017-09-20", "close": 66.7, "volume": 63352.0}, {"date": "2017-09-21", "close": 67.9, "volume": 102844.0}, {"date": "2017-09-22", "close": 69.7, "volume": 84832.0}, {"date": "2017-09-25", "close": 69.3, "volume": 58730.0}, {"date": "2017-09-26", "close": 68.8, "volume": 27119.0}, {"date": "2017-09-27", "close": 70.9, "volume": 81320.0}, {"date": "2017-09-28", "close": 70.5, "volume": 40836.0}, {"date": "2017-09-29", "close": 69.8, "volume": 65786.0}, {"date": "2017-10-02", "close": 72.2, "volume": 68978.0}, {"date": "2017-10-03", "close": 73.7, "volume": 77307.0}, {"date": "2017-10-04", "close": 74.6, "volume": 69530.0}, {"date": "2017-10-05", "close": 75.1, "volume": 42476.0}, {"date": "2017-10-06", "close": 73.8, "volume": 43967.0}, {"date": "2017-10-09", "close": 70.0, "volume": 75768.0}, {"date": "2017-10-10", "close": 69.3, "volume": 56963.0}, {"date": "2017-10-11", "close": 68.4, "volume": 52005.0}, {"date": "2017-10-12", "close": 70.1, "volume": 78551.0}, {"date": "2017-10-13", "close": 70.3, "volume": 56029.0}, {"date": "2017-10-16", "close": 69.8, "volume": 42550.0}, {"date": "2017-10-17", "close": 68.7, "volume": 38574.0}, {"date": "2017-10-18", "close": 69.3, "volume": 33053.0}, {"date": "2017-10-19", "close": 71.3, "volume": 157434.0}, {"date": "2017-10-20", "close": 70.5, "volume": 30587.0}, {"date": "2017-10-23", "close": 70.4, "volume": 41488.0}, {"date": "2017-10-24", "close": 69.7, "volume": 51266.0}, {"date": "2017-10-25", "close": 69.2, "volume": 36852.0}, {"date": "2017-10-26", "close": 69.7, "volume": 36440.0}, {"date": "2017-10-27", "close": 68.9, "volume": 37052.0}, {"date": "2017-10-30", "close": 67.3, "volume": 53971.0}, {"date": "2017-10-31", "close": 67.3, "volume": 58329.0}, {"date": "2017-11-01", "close": 67.1, "volume": 34454.0}, {"date": "2017-11-02", "close": 67.0, "volume": 42229.0}, {"date": "2017-11-03", "close": 66.9, "volume": 59330.0}, {"date": "2017-11-06", "close": 69.7, "volume": 57597.0}, {"date": "2017-11-07", "close": 58.5, "volume": 304364.0}, {"date": "2017-11-08", "close": 56.3, "volume": 161643.0}, {"date": "2017-11-09", "close": 57.1, "volume": 79844.0}, {"date": "2017-11-10", "close": 56.1, "volume": 70179.0}, {"date": "2017-11-13", "close": 56.9, "volume": 84518.0}, {"date": "2017-11-14", "close": 59.3, "volume": 108037.0}, {"date": "2017-11-15", "close": 57.1, "volume": 63186.0}, {"date": "2017-11-16", "close": 57.9, "volume": 48614.0}, {"date": "2017-11-17", "close": 58.0, "volume": 49262.0}, {"date": "2017-11-20", "close": 57.3, "volume": 73667.0}, {"date": "2017-11-21", "close": 57.0, "volume": 64154.0}, {"date": "2017-11-22", "close": 58.5, "volume": 114806.0}, {"date": "2017-11-24", "close": 60.0, "volume": 36186.0}, {"date": "2017-11-27", "close": 60.3, "volume": 56039.0}, {"date": "2017-11-28", "close": 62.7, "volume": 105154.0}, {"date": "2017-11-29", "close": 64.4, "volume": 84562.0}, {"date": "2017-11-30", "close": 62.5, "volume": 62048.0}, {"date": "2017-12-01", "close": 62.9, "volume": 49688.0}, {"date": "2017-12-04", "close": 66.1, "volume": 89481.0}, {"date": "2017-12-05", "close": 65.5, "volume": 58491.0}, {"date": "2017-12-06", "close": 65.5, "volume": 47134.0}, {"date": "2017-12-07", "close": 67.8, "volume": 72481.0}, {"date": "2017-12-08", "close": 66.2, "volume": 48390.0}, {"date": "2017-12-11", "close": 68.2, "volume": 73297.0}, {"date": "2017-12-12", "close": 68.5, "volume": 51828.0}, {"date": "2017-12-13", "close": 69.2, "volume": 107413.0}, {"date": "2017-12-14", "close": 70.0, "volume": 112577.0}, {"date": "2017-12-15", "close": 69.3, "volume": 186426.0}, {"date": "2017-12-18", "close": 69.7, "volume": 139191.0}, {"date": "2017-12-19", "close": 70.1, "volume": 111301.0}, {"date": "2017-12-20", "close": 71.8, "volume": 47989.0}, {"date": "2017-12-21", "close": 74.5, "volume": 90593.0}, {"date": "2017-12-22", "close": 67.9, "volume": 133241.0}, {"date": "2017-12-26", "close": 68.3, "volume": 44206.0}, {"date": "2017-12-27", "close": 66.9, "volume": 39437.0}, {"date": "2017-12-28", "close": 67.8, "volume": 55174.0}, {"date": "2017-12-29", "close": 68.6, "volume": 34156.0}, {"date": "2018-01-02", "close": 70.0, "volume": 54789.0}, {"date": "2018-01-03", "close": 68.0, "volume": 38916.0}, {"date": "2018-01-04", "close": 66.6, "volume": 58746.0}, {"date": "2018-01-05", "close": 66.1, "volume": 38353.0}, {"date": "2018-01-08", "close": 65.0, "volume": 47290.0}, {"date": "2018-01-09", "close": 61.5, "volume": 77469.0}, {"date": "2018-01-10", "close": 61.9, "volume": 55458.0}, {"date": "2018-01-11", "close": 63.5, "volume": 116654.0}, {"date": "2018-01-12", "close": 65.4, "volume": 51507.0}, {"date": "2018-01-16", "close": 63.4, "volume": 41327.0}, {"date": "2018-01-17", "close": 63.5, "volume": 33121.0}, {"date": "2018-01-18", "close": 64.8, "volume": 34516.0}, {"date": "2018-01-19", "close": 65.6, "volume": 35120.0}, {"date": "2018-01-22", "close": 66.7, "volume": 33133.0}, {"date": "2018-01-23", "close": 66.4, "volume": 31273.0}, {"date": "2018-01-24", "close": 66.0, "volume": 72092.0}, {"date": "2018-01-25", "close": 66.1, "volume": 41057.0}, {"date": "2018-01-26", "close": 65.9, "volume": 29912.0}, {"date": "2018-01-29", "close": 66.7, "volume": 45065.0}, {"date": "2018-01-30", "close": 66.2, "volume": 33526.0}, {"date": "2018-01-31", "close": 67.0, "volume": 32023.0}, {"date": "2018-02-01", "close": 68.5, "volume": 40160.0}, {"date": "2018-02-02", "close": 68.9, "volume": 79226.0}, {"date": "2018-02-05", "close": 65.8, "volume": 58819.0}, {"date": "2018-02-06", "close": 66.3, "volume": 51771.0}, {"date": "2018-02-07", "close": 67.6, "volume": 43264.0}, {"date": "2018-02-08", "close": 67.6, "volume": 51115.0}, {"date": "2018-02-09", "close": 67.5, "volume": 52194.0}, {"date": "2018-02-12", "close": 69.1, "volume": 40305.0}, {"date": "2018-02-13", "close": 69.6, "volume": 42540.0}, {"date": "2018-02-14", "close": 70.9, "volume": 72519.0}, {"date": "2018-02-15", "close": 70.0, "volume": 39344.0}, {"date": "2018-02-16", "close": 70.5, "volume": 38160.0}, {"date": "2018-02-20", "close": 71.1, "volume": 58638.0}, {"date": "2018-02-21", "close": 72.5, "volume": 64056.0}, {"date": "2018-02-22", "close": 73.4, "volume": 33703.0}, {"date": "2018-02-23", "close": 73.9, "volume": 43722.0}, {"date": "2018-02-26", "close": 77.1, "volume": 184737.0}, {"date": "2018-02-27", "close": 75.0, "volume": 80428.0}, {"date": "2018-02-28", "close": 75.3, "volume": 129909.0}, {"date": "2018-03-01", "close": 74.9, "volume": 68035.0}, {"date": "2018-03-02", "close": 75.3, "volume": 146445.0}, {"date": "2018-03-05", "close": 77.0, "volume": 92614.0}, {"date": "2018-03-06", "close": 76.9, "volume": 60877.0}, {"date": "2018-03-07", "close": 74.8, "volume": 97082.0}, {"date": "2018-03-08", "close": 70.7, "volume": 100089.0}, {"date": "2018-03-09", "close": 69.3, "volume": 144756.0}, {"date": "2018-03-12", "close": 68.1, "volume": 144769.0}, {"date": "2018-03-13", "close": 62.4, "volume": 320744.0}, {"date": "2018-03-14", "close": 60.15, "volume": 91363.0}, {"date": "2018-03-15", "close": 56.4, "volume": 148014.0}, {"date": "2018-03-16", "close": 57.2, "volume": 143591.0}, {"date": "2018-03-19", "close": 58.0, "volume": 146727.0}, {"date": "2018-03-20", "close": 57.0, "volume": 170660.0}, {"date": "2018-03-21", "close": 55.6, "volume": 124522.0}, {"date": "2018-03-22", "close": 54.6, "volume": 151381.0}, {"date": "2018-03-23", "close": 52.5, "volume": 78923.0}, {"date": "2018-03-26", "close": 52.8, "volume": 52132.0}, {"date": "2018-03-27", "close": 52.3, "volume": 56864.0}, {"date": "2018-03-28", "close": 53.6, "volume": 103804.0}, {"date": "2018-03-29", "close": 51.9, "volume": 169833.0}, {"date": "2018-04-02", "close": 52.3, "volume": 81949.0}, {"date": "2018-04-03", "close": 52.4, "volume": 51186.0}, {"date": "2018-04-04", "close": 52.9, "volume": 55264.0}, {"date": "2018-04-05", "close": 54.4, "volume": 55269.0}, {"date": "2018-04-06", "close": 54.6, "volume": 59617.0}, {"date": "2018-04-09", "close": 53.6, "volume": 39007.0}, {"date": "2018-04-10", "close": 54.8, "volume": 74520.0}, {"date": "2018-04-11", "close": 55.4, "volume": 46002.0}, {"date": "2018-04-12", "close": 55.1, "volume": 40231.0}, {"date": "2018-04-13", "close": 55.4, "volume": 37319.0}, {"date": "2018-04-16", "close": 57.8, "volume": 78570.0}, {"date": "2018-04-17", "close": 57.7, "volume": 56114.0}, {"date": "2018-04-18", "close": 58.7, "volume": 65475.0}, {"date": "2018-04-19", "close": 57.7, "volume": 58792.0}, {"date": "2018-04-20", "close": 56.1, "volume": 49357.0}, {"date": "2018-04-23", "close": 57.5, "volume": 67867.0}, {"date": "2018-04-24", "close": 57.5, "volume": 70360.0}, {"date": "2018-04-25", "close": 58.3, "volume": 77861.0}, {"date": "2018-04-26", "close": 57.7, "volume": 37330.0}, {"date": "2018-04-27", "close": 57.9, "volume": 37666.0}, {"date": "2018-04-30", "close": 57.2, "volume": 47288.0}, {"date": "2018-05-01", "close": 56.4, "volume": 55471.0}, {"date": "2018-05-02", "close": 56.4, "volume": 45894.0}, {"date": "2018-05-03", "close": 55.1, "volume": 72262.0}, {"date": "2018-05-04", "close": 55.8, "volume": 57254.0}, {"date": "2018-05-07", "close": 64.3, "volume": 289212.0}, {"date": "2018-05-08", "close": 68.0, "volume": 222337.0}, {"date": "2018-05-09", "close": 69.2, "volume": 125830.0}, {"date": "2018-05-10", "close": 71.1, "volume": 119172.0}, {"date": "2018-05-11", "close": 72.3, "volume": 63895.0}, {"date": "2018-05-14", "close": 72.7, "volume": 63278.0}, {"date": "2018-05-15", "close": 74.0, "volume": 87318.0}, {"date": "2018-05-16", "close": 74.1, "volume": 91110.0}, {"date": "2018-05-17", "close": 72.4, "volume": 71742.0}, {"date": "2018-05-18", "close": 71.1, "volume": 54698.0}, {"date": "2018-05-21", "close": 71.8, "volume": 55475.0}, {"date": "2018-05-22", "close": 72.1, "volume": 47117.0}, {"date": "2018-05-23", "close": 71.7, "volume": 57928.0}, {"date": "2018-05-24", "close": 72.3, "volume": 42090.0}, {"date": "2018-05-25", "close": 71.8, "volume": 32700.0}, {"date": "2018-05-29", "close": 72.6, "volume": 158442.0}, {"date": "2018-05-30", "close": 74.0, "volume": 69366.0}, {"date": "2018-05-31", "close": 74.1, "volume": 145863.0}, {"date": "2018-06-01", "close": 74.5, "volume": 52666.0}, {"date": "2018-06-04", "close": 73.9, "volume": 45499.0}, {"date": "2018-06-05", "close": 73.5, "volume": 62129.0}, {"date": "2018-06-06", "close": 72.7, "volume": 50775.0}, {"date": "2018-06-07", "close": 73.0, "volume": 87247.0}, {"date": "2018-06-08", "close": 72.8, "volume": 41385.0}, {"date": "2018-06-11", "close": 73.5, "volume": 50744.0}, {"date": "2018-06-12", "close": 77.0, "volume": 121514.0}, {"date": "2018-06-13", "close": 76.9, "volume": 64869.0}, {"date": "2018-06-14", "close": 77.2, "volume": 44253.0}, {"date": "2018-06-15", "close": 76.5, "volume": 69506.0}, {"date": "2018-06-18", "close": 76.0, "volume": 45394.0}, {"date": "2018-06-19", "close": 81.8, "volume": 151700.0}, {"date": "2018-06-20", "close": 81.5, "volume": 95846.0}, {"date": "2018-06-21", "close": 82.2, "volume": 67697.0}, {"date": "2018-06-22", "close": 83.9, "volume": 269002.0}, {"date": "2018-06-25", "close": 85.0, "volume": 73546.0}, {"date": "2018-06-26", "close": 84.7, "volume": 69098.0}, {"date": "2018-06-27", "close": 84.1, "volume": 55064.0}, {"date": "2018-06-28", "close": 85.6, "volume": 78524.0}, {"date": "2018-06-29", "close": 84.0, "volume": 67262.0}, {"date": "2018-07-02", "close": 82.7, "volume": 44634.0}, {"date": "2018-07-03", "close": 83.5, "volume": 24933.0}, {"date": "2018-07-05", "close": 86.8, "volume": 50006.0}, {"date": "2018-07-06", "close": 88.2, "volume": 41850.0}, {"date": "2018-07-09", "close": 86.6, "volume": 47705.0}, {"date": "2018-07-10", "close": 84.5, "volume": 48088.0}, {"date": "2018-07-11", "close": 85.5, "volume": 42499.0}, {"date": "2018-07-12", "close": 84.9, "volume": 29549.0}, {"date": "2018-07-13", "close": 84.2, "volume": 28462.0}, {"date": "2018-07-16", "close": 85.0, "volume": 34584.0}, {"date": "2018-07-17", "close": 84.6, "volume": 53455.0}, {"date": "2018-07-18", "close": 85.0, "volume": 42049.0}, {"date": "2018-07-19", "close": 84.7, "volume": 21615.0}, {"date": "2018-07-20", "close": 83.6, "volume": 21498.0}, {"date": "2018-07-23", "close": 83.4, "volume": 33510.0}, {"date": "2018-07-24", "close": 83.3, "volume": 33117.0}, {"date": "2018-07-25", "close": 84.3, "volume": 45808.0}, {"date": "2018-07-26", "close": 83.8, "volume": 33639.0}, {"date": "2018-07-27", "close": 82.5, "volume": 46328.0}, {"date": "2018-07-30", "close": 82.5, "volume": 66584.0}, {"date": "2018-07-31", "close": 82.6, "volume": 51513.0}, {"date": "2018-08-01", "close": 81.7, "volume": 44105.0}, {"date": "2018-08-02", "close": 81.8, "volume": 76082.0}, {"date": "2018-08-03", "close": 82.3, "volume": 28454.0}, {"date": "2018-08-06", "close": 84.6, "volume": 40955.0}, {"date": "2018-08-07", "close": 81.6, "volume": 62971.0}, {"date": "2018-08-08", "close": 83.8, "volume": 48864.0}, {"date": "2018-08-09", "close": 86.2, "volume": 84548.0}, {"date": "2018-08-10", "close": 86.6, "volume": 40294.0}, {"date": "2018-08-13", "close": 85.9, "volume": 43892.0}, {"date": "2018-08-14", "close": 89.7, "volume": 106611.0}, {"date": "2018-08-15", "close": 87.8, "volume": 46055.0}, {"date": "2018-08-16", "close": 89.4, "volume": 52791.0}, {"date": "2018-08-17", "close": 88.3, "volume": 31991.0}, {"date": "2018-08-20", "close": 89.3, "volume": 43698.0}, {"date": "2018-08-21", "close": 91.2, "volume": 52195.0}, {"date": "2018-08-22", "close": 90.2, "volume": 39780.0}, {"date": "2018-08-23", "close": 90.3, "volume": 38223.0}, {"date": "2018-08-24", "close": 90.8, "volume": 20167.0}, {"date": "2018-08-27", "close": 89.6, "volume": 35496.0}, {"date": "2018-08-28", "close": 89.7, "volume": 27118.0}, {"date": "2018-08-29", "close": 90.2, "volume": 19840.0}, {"date": "2018-08-30", "close": 90.1, "volume": 29117.0}, {"date": "2018-08-31", "close": 91.0, "volume": 30789.0}, {"date": "2018-09-04", "close": 89.7, "volume": 40513.0}, {"date": "2018-09-05", "close": 88.7, "volume": 52345.0}, {"date": "2018-09-06", "close": 88.7, "volume": 47038.0}, {"date": "2018-09-07", "close": 89.9, "volume": 21635.0}, {"date": "2018-09-10", "close": 91.6, "volume": 55519.0}, {"date": "2018-09-11", "close": 91.2, "volume": 63181.0}, {"date": "2018-09-12", "close": 90.9, "volume": 38070.0}, {"date": "2018-09-13", "close": 91.5, "volume": 36529.0}, {"date": "2018-09-14", "close": 91.1, "volume": 24392.0}, {"date": "2018-09-17", "close": 90.7, "volume": 25053.0}, {"date": "2018-09-18", "close": 90.8, "volume": 34163.0}, {"date": "2018-09-19", "close": 92.4, "volume": 36060.0}, {"date": "2018-09-20", "close": 95.4, "volume": 52323.0}, {"date": "2018-09-21", "close": 97.2, "volume": 83662.0}, {"date": "2018-09-24", "close": 106.0, "volume": 190551.0}, {"date": "2018-09-25", "close": 106.2, "volume": 55185.0}, {"date": "2018-09-26", "close": 106.9, "volume": 55223.0}, {"date": "2018-09-27", "close": 105.7, "volume": 49333.0}, {"date": "2018-09-28", "close": 105.9, "volume": 28298.0}, {"date": "2018-10-01", "close": 103.3, "volume": 60760.0}, {"date": "2018-10-02", "close": 100.2, "volume": 34273.0}, {"date": "2018-10-03", "close": 101.7, "volume": 42491.0}, {"date": "2018-10-04", "close": 101.3, "volume": 29133.0}, {"date": "2018-10-05", "close": 101.0, "volume": 24341.0}, {"date": "2018-10-08", "close": 101.1, "volume": 29017.0}, {"date": "2018-10-09", "close": 100.5, "volume": 28111.0}, {"date": "2018-10-10", "close": 97.1, "volume": 36141.0}, {"date": "2018-10-11", "close": 92.8, "volume": 52286.0}, {"date": "2018-10-12", "close": 93.1, "volume": 49295.0}, {"date": "2018-10-15", "close": 92.7, "volume": 42766.0}, {"date": "2018-10-16", "close": 95.4, "volume": 32923.0}, {"date": "2018-10-17", "close": 94.6, "volume": 28300.0}, {"date": "2018-10-18", "close": 92.6, "volume": 26292.0}, {"date": "2018-10-19", "close": 90.4, "volume": 41687.0}, {"date": "2018-10-22", "close": 90.3, "volume": 46732.0}, {"date": "2018-10-23", "close": 90.3, "volume": 32261.0}, {"date": "2018-10-24", "close": 85.0, "volume": 36337.0}, {"date": "2018-10-25", "close": 86.3, "volume": 51613.0}, {"date": "2018-10-26", "close": 82.4, "volume": 35466.0}, {"date": "2018-10-29", "close": 83.7, "volume": 42205.0}, {"date": "2018-10-30", "close": 87.3, "volume": 30032.0}, {"date": "2018-10-31", "close": 89.5, "volume": 37413.0}, {"date": "2018-11-01", "close": 86.2, "volume": 43419.0}, {"date": "2018-11-02", "close": 86.1, "volume": 43376.0}, {"date": "2018-11-05", "close": 80.35, "volume": 128882.0}, {"date": "2018-11-06", "close": 72.55, "volume": 149262.0}, {"date": "2018-11-07", "close": 73.1, "volume": 123231.0}, {"date": "2018-11-08", "close": 76.8, "volume": 72512.0}, {"date": "2018-11-09", "close": 75.0, "volume": 73759.0}, {"date": "2018-11-12", "close": 72.1, "volume": 53020.0}, {"date": "2018-11-13", "close": 70.4, "volume": 76484.0}, {"date": "2018-11-14", "close": 70.9, "volume": 83696.0}, {"date": "2018-11-15", "close": 70.7, "volume": 63294.0}, {"date": "2018-11-16", "close": 67.7, "volume": 68011.0}, {"date": "2018-11-19", "close": 67.5, "volume": 66506.0}, {"date": "2018-11-20", "close": 67.6, "volume": 42001.0}, {"date": "2018-11-21", "close": 68.6, "volume": 25116.0}, {"date": "2018-11-23", "close": 68.1, "volume": 24695.0}, {"date": "2018-11-26", "close": 71.2, "volume": 49358.0}, {"date": "2018-11-27", "close": 68.6, "volume": 32585.0}, {"date": "2018-11-28", "close": 73.0, "volume": 56076.0}, {"date": "2018-11-29", "close": 71.1, "volume": 33300.0}, {"date": "2018-11-30", "close": 69.1, "volume": 45388.0}, {"date": "2018-12-03", "close": 69.0, "volume": 56513.0}, {"date": "2018-12-04", "close": 69.0, "volume": 75222.0}, {"date": "2018-12-06", "close": 68.9, "volume": 43621.0}, {"date": "2018-12-07", "close": 68.3, "volume": 37234.0}, {"date": "2018-12-10", "close": 69.3, "volume": 55736.0}, {"date": "2018-12-11", "close": 71.3, "volume": 38972.0}, {"date": "2018-12-12", "close": 74.7, "volume": 69486.0}, {"date": "2018-12-13", "close": 72.1, "volume": 45836.0}, {"date": "2018-12-14", "close": 71.7, "volume": 53893.0}, {"date": "2018-12-17", "close": 66.9, "volume": 63101.0}, {"date": "2018-12-18", "close": 67.2, "volume": 41345.0}, {"date": "2018-12-19", "close": 65.0, "volume": 73542.0}, {"date": "2018-12-20", "close": 62.6, "volume": 74309.0}, {"date": "2018-12-21", "close": 61.1, "volume": 139088.0}, {"date": "2018-12-24", "close": 61.0, "volume": 38797.0}, {"date": "2018-12-26", "close": 64.8, "volume": 43269.0}, {"date": "2018-12-27", "close": 63.0, "volume": 36817.0}, {"date": "2018-12-28", "close": 63.5, "volume": 29656.0}, {"date": "2018-12-31", "close": 64.8, "volume": 46221.0}, {"date": "2019-01-02", "close": 67.3, "volume": 26688.0}, {"date": "2019-01-03", "close": 67.1, "volume": 34259.0}, {"date": "2019-01-04", "close": 69.9, "volume": 30571.0}, {"date": "2019-01-07", "close": 70.4, "volume": 45270.0}, {"date": "2019-01-08", "close": 72.1, "volume": 61180.0}, {"date": "2019-01-09", "close": 72.1, "volume": 27888.0}, {"date": "2019-01-10", "close": 71.8, "volume": 28541.0}, {"date": "2019-01-11", "close": 70.5, "volume": 28453.0}, {"date": "2019-01-14", "close": 69.8, "volume": 24472.0}, {"date": "2019-01-15", "close": 69.5, "volume": 16397.0}, {"date": "2019-01-16", "close": 70.5, "volume": 15067.0}, {"date": "2019-01-17", "close": 69.5, "volume": 15798.0}, {"date": "2019-01-18", "close": 70.4, "volume": 28782.0}, {"date": "2019-01-22", "close": 67.3, "volume": 46206.0}, {"date": "2019-01-23", "close": 68.4, "volume": 22932.0}, {"date": "2019-01-24", "close": 70.4, "volume": 25410.0}, {"date": "2019-01-25", "close": 68.5, "volume": 28964.0}, {"date": "2019-01-28", "close": 69.1, "volume": 19279.0}, {"date": "2019-01-29", "close": 69.9, "volume": 21751.0}, {"date": "2019-01-30", "close": 68.9, "volume": 22013.0}, {"date": "2019-01-31", "close": 69.1, "volume": 28021.0}, {"date": "2019-02-01", "close": 68.3, "volume": 14945.0}, {"date": "2019-02-04", "close": 69.8, "volume": 22513.0}, {"date": "2019-02-05", "close": 71.1, "volume": 27079.0}, {"date": "2019-02-06", "close": 70.4, "volume": 17292.0}, {"date": "2019-02-07", "close": 69.5, "volume": 22233.0}, {"date": "2019-02-08", "close": 71.4, "volume": 29242.0}, {"date": "2019-02-11", "close": 68.3, "volume": 32481.0}, {"date": "2019-02-12", "close": 69.3, "volume": 21209.0}, {"date": "2019-02-13", "close": 70.1, "volume": 20582.0}, {"date": "2019-02-14", "close": 70.8, "volume": 26090.0}, {"date": "2019-02-15", "close": 70.7, "volume": 53473.0}, {"date": "2019-02-19", "close": 70.3, "volume": 24945.0}, {"date": "2019-02-20", "close": 70.9, "volume": 32356.0}, {"date": "2019-02-21", "close": 70.2, "volume": 38188.0}, {"date": "2019-02-22", "close": 79.3, "volume": 109530.0}, {"date": "2019-02-25", "close": 78.5, "volume": 47970.0}, {"date": "2019-02-26", "close": 75.5, "volume": 34201.0}, {"date": "2019-02-27", "close": 78.4, "volume": 35223.0}, {"date": "2019-02-28", "close": 77.4, "volume": 51078.0}, {"date": "2019-03-01", "close": 78.7, "volume": 38308.0}, {"date": "2019-03-04", "close": 76.6, "volume": 37797.0}, {"date": "2019-03-05", "close": 75.9, "volume": 28597.0}, {"date": "2019-03-06", "close": 74.9, "volume": 28440.0}, {"date": "2019-03-07", "close": 73.1, "volume": 21063.0}, {"date": "2019-03-08", "close": 73.5, "volume": 21764.0}, {"date": "2019-03-11", "close": 74.9, "volume": 30745.0}, {"date": "2019-03-12", "close": 73.5, "volume": 24840.0}, {"date": "2019-03-13", "close": 72.9, "volume": 58987.0}, {"date": "2019-03-14", "close": 72.4, "volume": 39518.0}, {"date": "2019-03-15", "close": 72.6, "volume": 49630.0}, {"date": "2019-03-18", "close": 73.0, "volume": 43241.0}, {"date": "2019-03-19", "close": 73.8, "volume": 44256.0}, {"date": "2019-03-20", "close": 73.8, "volume": 22132.0}, {"date": "2019-03-21", "close": 73.8, "volume": 22471.0}, {"date": "2019-03-22", "close": 72.7, "volume": 30667.0}, {"date": "2019-03-25", "close": 70.1, "volume": 30603.0}, {"date": "2019-03-26", "close": 71.2, "volume": 27467.0}, {"date": "2019-03-27", "close": 70.7, "volume": 17323.0}, {"date": "2019-03-28", "close": 70.4, "volume": 28828.0}, {"date": "2019-03-29", "close": 70.5, "volume": 28392.0}, {"date": "2019-04-01", "close": 72.5, "volume": 27064.0}, {"date": "2019-04-02", "close": 71.9, "volume": 18381.0}, {"date": "2019-04-03", "close": 72.1, "volume": 24786.0}, {"date": "2019-04-04", "close": 73.8, "volume": 22339.0}, {"date": "2019-04-05", "close": 75.2, "volume": 21073.0}, {"date": "2019-04-08", "close": 74.8, "volume": 17206.0}, {"date": "2019-04-09", "close": 73.4, "volume": 16445.0}, {"date": "2019-04-10", "close": 75.9, "volume": 22938.0}, {"date": "2019-04-11", "close": 75.4, "volume": 16800.0}, {"date": "2019-04-12", "close": 76.7, "volume": 15533.0}, {"date": "2019-04-15", "close": 76.2, "volume": 12799.0}, {"date": "2019-04-16", "close": 76.9, "volume": 20766.0}, {"date": "2019-04-17", "close": 76.1, "volume": 19790.0}, {"date": "2019-04-18", "close": 75.3, "volume": 12889.0}, {"date": "2019-04-22", "close": 73.0, "volume": 24723.0}, {"date": "2019-04-23", "close": 72.8, "volume": 21932.0}, {"date": "2019-04-24", "close": 70.6, "volume": 45577.0}, {"date": "2019-04-25", "close": 69.8, "volume": 27004.0}, {"date": "2019-04-26", "close": 70.6, "volume": 18539.0}, {"date": "2019-04-29", "close": 70.7, "volume": 30581.0}, {"date": "2019-04-30", "close": 69.8, "volume": 32300.0}, {"date": "2019-05-01", "close": 69.3, "volume": 31558.0}, {"date": "2019-05-02", "close": 70.1, "volume": 17948.0}, {"date": "2019-05-03", "close": 72.8, "volume": 22126.0}, {"date": "2019-05-06", "close": 74.6, "volume": 27862.0}, {"date": "2019-05-07", "close": 77.45, "volume": 63082.0}, {"date": "2019-05-08", "close": 75.8, "volume": 31685.0}, {"date": "2019-05-09", "close": 76.3, "volume": 40047.0}, {"date": "2019-05-10", "close": 77.7, "volume": 34336.0}, {"date": "2019-05-13", "close": 74.6, "volume": 23410.0}, {"date": "2019-05-14", "close": 77.0, "volume": 26808.0}, {"date": "2019-05-15", "close": 74.6, "volume": 31118.0}, {"date": "2019-05-16", "close": 73.4, "volume": 20749.0}, {"date": "2019-05-17", "close": 73.1, "volume": 19573.0}, {"date": "2019-05-20", "close": 72.8, "volume": 19979.0}, {"date": "2019-05-21", "close": 73.2, "volume": 14088.0}, {"date": "2019-05-22", "close": 70.9, "volume": 16844.0}, {"date": "2019-05-23", "close": 69.9, "volume": 18866.0}, {"date": "2019-05-24", "close": 69.1, "volume": 12945.0}, {"date": "2019-05-28", "close": 69.8, "volume": 48589.0}, {"date": "2019-05-29", "close": 67.5, "volume": 36118.0}, {"date": "2019-05-30", "close": 66.5, "volume": 28180.0}, {"date": "2019-05-31", "close": 65.5, "volume": 37312.0}, {"date": "2019-06-03", "close": 66.0, "volume": 28550.0}, {"date": "2019-06-04", "close": 68.5, "volume": 40034.0}, {"date": "2019-06-05", "close": 67.0, "volume": 41869.0}, {"date": "2019-06-06", "close": 64.1, "volume": 45635.0}, {"date": "2019-06-07", "close": 65.2, "volume": 32780.0}, {"date": "2019-06-10", "close": 63.6, "volume": 30927.0}, {"date": "2019-06-11", "close": 63.0, "volume": 25584.0}, {"date": "2019-06-12", "close": 63.8, "volume": 38053.0}, {"date": "2019-06-13", "close": 64.4, "volume": 17824.0}, {"date": "2019-06-14", "close": 63.1, "volume": 18430.0}, {"date": "2019-06-17", "close": 64.8, "volume": 26190.0}, {"date": "2019-06-18", "close": 64.4, "volume": 20407.0}, {"date": "2019-06-19", "close": 67.4, "volume": 42525.0}, {"date": "2019-06-20", "close": 66.8, "volume": 33747.0}, {"date": "2019-06-21", "close": 65.7, "volume": 46815.0}, {"date": "2019-06-24", "close": 64.0, "volume": 46051.0}, {"date": "2019-06-25", "close": 63.7, "volume": 41475.0}, {"date": "2019-06-26", "close": 62.5, "volume": 29461.0}, {"date": "2019-06-27", "close": 63.5, "volume": 31399.0}, {"date": "2019-06-28", "close": 65.6, "volume": 206593.0}, {"date": "2019-07-01", "close": 66.8, "volume": 41610.0}, {"date": "2019-07-02", "close": 67.6, "volume": 23281.0}, {"date": "2019-07-03", "close": 67.5, "volume": 21559.0}, {"date": "2019-07-05", "close": 70.0, "volume": 32563.0}, {"date": "2019-07-08", "close": 68.8, "volume": 21874.0}, {"date": "2019-07-09", "close": 67.5, "volume": 28135.0}, {"date": "2019-07-10", "close": 69.5, "volume": 22855.0}, {"date": "2019-07-11", "close": 70.0, "volume": 29296.0}, {"date": "2019-07-12", "close": 70.7, "volume": 26721.0}, {"date": "2019-07-15", "close": 71.2, "volume": 30868.0}, {"date": "2019-07-16", "close": 71.1, "volume": 34719.0}, {"date": "2019-07-17", "close": 69.3, "volume": 33316.0}, {"date": "2019-07-18", "close": 68.0, "volume": 87427.0}, {"date": "2019-07-19", "close": 68.0, "volume": 23092.0}, {"date": "2019-07-22", "close": 67.1, "volume": 21181.0}, {"date": "2019-07-23", "close": 68.2, "volume": 13099.0}, {"date": "2019-07-24", "close": 69.7, "volume": 22865.0}, {"date": "2019-07-25", "close": 69.6, "volume": 18514.0}, {"date": "2019-07-26", "close": 71.2, "volume": 23124.0}, {"date": "2019-07-29", "close": 70.6, "volume": 18556.0}, {"date": "2019-07-30", "close": 72.5, "volume": 28977.0}, {"date": "2019-07-31", "close": 71.2, "volume": 47925.0}, {"date": "2019-08-01", "close": 70.4, "volume": 23417.0}, {"date": "2019-08-02", "close": 72.0, "volume": 18960.0}, {"date": "2019-08-05", "close": 69.2, "volume": 35114.0}, {"date": "2019-08-06", "close": 69.6, "volume": 31027.0}, {"date": "2019-08-07", "close": 71.8, "volume": 26607.0}, {"date": "2019-08-08", "close": 71.4, "volume": 28216.0}, {"date": "2019-08-09", "close": 71.6, "volume": 19240.0}, {"date": "2019-08-12", "close": 70.6, "volume": 20539.0}, {"date": "2019-08-13", "close": 68.7, "volume": 32122.0}, {"date": "2019-08-14", "close": 65.7, "volume": 25564.0}, {"date": "2019-08-15", "close": 66.1, "volume": 26530.0}, {"date": "2019-08-16", "close": 66.9, "volume": 37232.0}, {"date": "2019-08-19", "close": 70.0, "volume": 30857.0}, {"date": "2019-08-20", "close": 69.7, "volume": 13799.0}, {"date": "2019-08-21", "close": 71.0, "volume": 24332.0}, {"date": "2019-08-22", "close": 72.2, "volume": 30505.0}, {"date": "2019-08-23", "close": 74.1, "volume": 107139.0}, {"date": "2019-08-26", "close": 79.0, "volume": 77592.0}, {"date": "2019-08-27", "close": 77.9, "volume": 45844.0}, {"date": "2019-08-28", "close": 79.5, "volume": 144358.0}, {"date": "2019-08-29", "close": 81.0, "volume": 48474.0}, {"date": "2019-08-30", "close": 82.0, "volume": 47630.0}, {"date": "2019-09-03", "close": 83.4, "volume": 65285.0}, {"date": "2019-09-04", "close": 83.8, "volume": 39931.0}, {"date": "2019-09-05", "close": 82.1, "volume": 44478.0}, {"date": "2019-09-06", "close": 81.9, "volume": 22565.0}, {"date": "2019-09-09", "close": 81.3, "volume": 25278.0}, {"date": "2019-09-10", "close": 81.2, "volume": 86646.0}, {"date": "2019-09-11", "close": 82.5, "volume": 33756.0}, {"date": "2019-09-12", "close": 81.7, "volume": 26024.0}, {"date": "2019-09-13", "close": 81.4, "volume": 37788.0}, {"date": "2019-09-16", "close": 81.0, "volume": 61102.0}, {"date": "2019-09-17", "close": 83.6, "volume": 96471.0}, {"date": "2019-09-18", "close": 84.5, "volume": 80254.0}, {"date": "2019-09-19", "close": 84.1, "volume": 76127.0}, {"date": "2019-09-20", "close": 85.0, "volume": 184754.0}, {"date": "2019-09-23", "close": 88.5, "volume": 71967.0}, {"date": "2019-09-24", "close": 84.4, "volume": 54032.0}, {"date": "2019-09-25", "close": 85.1, "volume": 78406.0}, {"date": "2019-09-26", "close": 83.7, "volume": 21785.0}, {"date": "2019-09-27", "close": 83.5, "volume": 33042.0}, {"date": "2019-09-30", "close": 82.0, "volume": 35916.0}, {"date": "2019-10-01", "close": 81.9, "volume": 27186.0}, {"date": "2019-10-02", "close": 80.6, "volume": 30121.0}, {"date": "2019-10-03", "close": 78.8, "volume": 21737.0}, {"date": "2019-10-04", "close": 80.35, "volume": 35950.0}, {"date": "2019-10-07", "close": 80.6, "volume": 40584.0}, {"date": "2019-10-08", "close": 81.3, "volume": 33994.0}, {"date": "2019-10-09", "close": 82.25, "volume": 23808.0}, {"date": "2019-10-10", "close": 82.2, "volume": 18877.0}, {"date": "2019-10-11", "close": 82.55, "volume": 32323.0}, {"date": "2019-10-14", "close": 81.6, "volume": 11740.0}, {"date": "2019-10-15", "close": 82.95, "volume": 16935.0}, {"date": "2019-10-16", "close": 83.65, "volume": 35629.0}, {"date": "2019-10-17", "close": 83.7, "volume": 24155.0}, {"date": "2019-10-18", "close": 86.1, "volume": 35715.0}, {"date": "2019-10-21", "close": 87.1, "volume": 48064.0}, {"date": "2019-10-22", "close": 88.1, "volume": 30627.0}, {"date": "2019-10-23", "close": 88.2, "volume": 33675.0}, {"date": "2019-10-24", "close": 86.3, "volume": 26923.0}, {"date": "2019-10-25", "close": 85.4, "volume": 28558.0}, {"date": "2019-10-28", "close": 85.9, "volume": 35749.0}, {"date": "2019-10-29", "close": 85.4, "volume": 22371.0}, {"date": "2019-10-30", "close": 85.3, "volume": 16237.0}, {"date": "2019-10-31", "close": 83.95, "volume": 36244.0}, {"date": "2019-11-01", "close": 84.5, "volume": 38029.0}, {"date": "2019-11-04", "close": 84.8, "volume": 51298.0}, {"date": "2019-11-05", "close": 70.5, "volume": 188402.0}, {"date": "2019-11-06", "close": 71.3, "volume": 95462.0}, {"date": "2019-11-07", "close": 75.8, "volume": 69441.0}, {"date": "2019-11-08", "close": 76.0, "volume": 32967.0}, {"date": "2019-11-11", "close": 75.6, "volume": 25923.0}, {"date": "2019-11-12", "close": 76.05, "volume": 44029.0}, {"date": "2019-11-13", "close": 72.4, "volume": 37975.0}, {"date": "2019-11-14", "close": 70.9, "volume": 41294.0}, {"date": "2019-11-15", "close": 69.4, "volume": 45015.0}, {"date": "2019-11-18", "close": 67.0, "volume": 40585.0}, {"date": "2019-11-19", "close": 66.5, "volume": 61665.0}, {"date": "2019-11-20", "close": 66.8, "volume": 48724.0}, {"date": "2019-11-21", "close": 64.8, "volume": 35439.0}, {"date": "2019-11-22", "close": 65.1, "volume": 43935.0}, {"date": "2019-11-25", "close": 65.0, "volume": 29915.0}, {"date": "2019-11-26", "close": 64.7, "volume": 46941.0}, {"date": "2019-11-27", "close": 67.1, "volume": 37253.0}, {"date": "2019-11-29", "close": 67.1, "volume": 22199.0}, {"date": "2019-12-02", "close": 64.7, "volume": 45849.0}, {"date": "2019-12-03", "close": 64.9, "volume": 42582.0}, {"date": "2019-12-04", "close": 67.2, "volume": 39650.0}, {"date": "2019-12-05", "close": 68.3, "volume": 71899.0}, {"date": "2019-12-06", "close": 68.0, "volume": 27352.0}, {"date": "2019-12-09", "close": 69.3, "volume": 33367.0}, {"date": "2019-12-10", "close": 69.25, "volume": 62904.0}, {"date": "2019-12-11", "close": 68.8, "volume": 31091.0}, {"date": "2019-12-12", "close": 68.7, "volume": 21090.0}, {"date": "2019-12-13", "close": 70.1, "volume": 57742.0}, {"date": "2019-12-16", "close": 71.9, "volume": 42613.0}, {"date": "2019-12-17", "close": 71.6, "volume": 45171.0}, {"date": "2019-12-18", "close": 71.5, "volume": 33878.0}, {"date": "2019-12-19", "close": 70.5, "volume": 57601.0}, {"date": "2019-12-20", "close": 72.7, "volume": 109536.0}, {"date": "2019-12-23", "close": 72.5, "volume": 21651.0}, {"date": "2019-12-24", "close": 72.7, "volume": 11080.0}, {"date": "2019-12-26", "close": 72.2, "volume": 13499.0}, {"date": "2019-12-27", "close": 73.0, "volume": 23511.0}, {"date": "2019-12-30", "close": 72.6, "volume": 16827.0}, {"date": "2019-12-31", "close": 72.9, "volume": 30834.0}, {"date": "2020-01-02", "close": 74.6, "volume": 52495.0}, {"date": "2020-01-03", "close": 74.0, "volume": 37649.0}, {"date": "2020-01-06", "close": 74.8, "volume": 43426.0}, {"date": "2020-01-07", "close": 76.8, "volume": 35493.0}, {"date": "2020-01-08", "close": 78.0, "volume": 83946.0}, {"date": "2020-01-09", "close": 78.15, "volume": 86896.0}, {"date": "2020-01-10", "close": 79.2, "volume": 40593.0}, {"date": "2020-01-13", "close": 79.6, "volume": 29859.0}, {"date": "2020-01-14", "close": 76.7, "volume": 32989.0}, {"date": "2020-01-15", "close": 75.8, "volume": 21896.0}, {"date": "2020-01-16", "close": 78.3, "volume": 21280.0}, {"date": "2020-01-17", "close": 77.8, "volume": 29474.0}, {"date": "2020-01-21", "close": 77.3, "volume": 40866.0}, {"date": "2020-01-22", "close": 74.1, "volume": 23819.0}, {"date": "2020-01-23", "close": 73.7, "volume": 33014.0}, {"date": "2020-01-24", "close": 73.6, "volume": 25050.0}, {"date": "2020-01-27", "close": 74.1, "volume": 17884.0}, {"date": "2020-01-28", "close": 74.9, "volume": 13695.0}, {"date": "2020-01-29", "close": 73.1, "volume": 19311.0}, {"date": "2020-01-30", "close": 73.5, "volume": 17810.0}, {"date": "2020-01-31", "close": 73.8, "volume": 33702.0}, {"date": "2020-02-03", "close": 73.8, "volume": 28766.0}, {"date": "2020-02-04", "close": 75.4, "volume": 27174.0}, {"date": "2020-02-05", "close": 77.5, "volume": 30697.0}, {"date": "2020-02-06", "close": 77.3, "volume": 44230.0}, {"date": "2020-02-07", "close": 77.0, "volume": 19883.0}, {"date": "2020-02-10", "close": 77.6, "volume": 17494.0}, {"date": "2020-02-11", "close": 77.9, "volume": 17746.0}, {"date": "2020-02-12", "close": 77.3, "volume": 14282.0}, {"date": "2020-02-13", "close": 77.8, "volume": 11338.0}, {"date": "2020-02-14", "close": 77.3, "volume": 30788.0}, {"date": "2020-02-18", "close": 78.7, "volume": 39038.0}, {"date": "2020-02-19", "close": 79.3, "volume": 14236.0}, {"date": "2020-02-20", "close": 80.0, "volume": 45123.0}, {"date": "2020-02-21", "close": 93.7, "volume": 270392.0}, {"date": "2020-02-24", "close": 87.3, "volume": 112033.0}, {"date": "2020-02-25", "close": 83.95, "volume": 125530.0}, {"date": "2020-02-26", "close": 82.9, "volume": 80808.0}, {"date": "2020-02-27", "close": 80.6, "volume": 88206.0}, {"date": "2020-02-28", "close": 76.9, "volume": 103998.0}, {"date": "2020-03-02", "close": 74.85, "volume": 99765.0}, {"date": "2020-03-03", "close": 71.8, "volume": 83942.0}, {"date": "2020-03-04", "close": 70.7, "volume": 95212.0}, {"date": "2020-03-05", "close": 65.3, "volume": 124552.0}, {"date": "2020-03-06", "close": 63.4, "volume": 126527.0}, {"date": "2020-03-09", "close": 54.7, "volume": 109859.0}, {"date": "2020-03-10", "close": 54.8, "volume": 86929.0}, {"date": "2020-03-11", "close": 47.9, "volume": 88373.0}, {"date": "2020-03-12", "close": 34.6, "volume": 98644.0}, {"date": "2020-03-13", "close": 33.4, "volume": 136074.0}, {"date": "2020-03-16", "close": 31.1, "volume": 134516.0}, {"date": "2020-03-17", "close": 27.1, "volume": 80634.0}, {"date": "2020-03-18", "close": 18.6, "volume": 153071.0}, {"date": "2020-03-19", "close": 30.2, "volume": 235754.0}, {"date": "2020-03-20", "close": 27.0, "volume": 171042.0}, {"date": "2020-03-23", "close": 28.5, "volume": 73191.0}, {"date": "2020-03-24", "close": 31.7, "volume": 94326.0}, {"date": "2020-03-25", "close": 34.9, "volume": 150554.0}, {"date": "2020-03-26", "close": 37.0, "volume": 104425.0}, {"date": "2020-03-27", "close": 30.7, "volume": 83455.0}, {"date": "2020-03-30", "close": 31.6, "volume": 92867.0}, {"date": "2020-03-31", "close": 32.6, "volume": 60688.0}, {"date": "2020-04-01", "close": 27.6, "volume": 74413.0}, {"date": "2020-04-02", "close": 27.9, "volume": 80228.0}, {"date": "2020-04-03", "close": 23.3, "volume": 106906.0}, {"date": "2020-04-06", "close": 25.1, "volume": 55738.0}, {"date": "2020-04-07", "close": 26.7, "volume": 94601.0}, {"date": "2020-04-08", "close": 29.7, "volume": 151248.0}, {"date": "2020-04-09", "close": 29.1, "volume": 136236.0}, {"date": "2020-04-13", "close": 27.5, "volume": 92388.0}, {"date": "2020-04-14", "close": 26.7, "volume": 74855.0}, {"date": "2020-04-15", "close": 25.4, "volume": 127011.0}, {"date": "2020-04-16", "close": 26.8, "volume": 92146.0}, {"date": "2020-04-17", "close": 29.6, "volume": 155032.0}, {"date": "2020-04-20", "close": 30.4, "volume": 110131.0}, {"date": "2020-04-21", "close": 30.1, "volume": 111339.0}, {"date": "2020-04-22", "close": 30.5, "volume": 108240.0}, {"date": "2020-04-23", "close": 31.1, "volume": 113884.0}, {"date": "2020-04-24", "close": 31.4, "volume": 63293.0}, {"date": "2020-04-27", "close": 32.9, "volume": 33487.0}, {"date": "2020-04-28", "close": 32.95, "volume": 113526.0}, {"date": "2020-04-29", "close": 34.7, "volume": 92348.0}, {"date": "2020-04-30", "close": 33.0, "volume": 75609.0}, {"date": "2020-05-01", "close": 31.4, "volume": 66886.0}, {"date": "2020-05-04", "close": 30.8, "volume": 55839.0}, {"date": "2020-05-05", "close": 30.3, "volume": 62546.0}, {"date": "2020-05-06", "close": 29.1, "volume": 90933.0}, {"date": "2020-05-07", "close": 29.5, "volume": 46047.0}, {"date": "2020-05-08", "close": 31.9, "volume": 65337.0}, {"date": "2020-05-11", "close": 31.6, "volume": 66980.0}, {"date": "2020-05-12", "close": 30.4, "volume": 49790.0}, {"date": "2020-05-13", "close": 28.45, "volume": 66165.0}, {"date": "2020-05-14", "close": 27.6, "volume": 47593.0}, {"date": "2020-05-15", "close": 26.1, "volume": 45911.0}, {"date": "2020-05-18", "close": 28.6, "volume": 62419.0}, {"date": "2020-05-19", "close": 28.0, "volume": 58586.0}, {"date": "2020-05-20", "close": 28.3, "volume": 95697.0}, {"date": "2020-05-21", "close": 27.9, "volume": 233919.0}, {"date": "2020-05-22", "close": 27.2, "volume": 434106.0}, {"date": "2020-05-26", "close": 27.5, "volume": 156737.0}, {"date": "2020-05-27", "close": 28.3, "volume": 233990.0}, {"date": "2020-05-28", "close": 28.0, "volume": 157099.0}, {"date": "2020-05-29", "close": 27.5, "volume": 242176.0}, {"date": "2020-06-01", "close": 27.5, "volume": 109582.0}, {"date": "2020-06-02", "close": 30.4, "volume": 244479.0}, {"date": "2020-06-03", "close": 31.5, "volume": 139937.0}, {"date": "2020-06-04", "close": 31.25, "volume": 146550.0}, {"date": "2020-06-05", "close": 36.85, "volume": 161094.0}, {"date": "2020-06-08", "close": 37.3, "volume": 166320.0}, {"date": "2020-06-09", "close": 35.0, "volume": 173945.0}, {"date": "2020-06-10", "close": 35.0, "volume": 102422.0}, {"date": "2020-06-11", "close": 31.1, "volume": 149114.0}, {"date": "2020-06-12", "close": 31.0, "volume": 109614.0}, {"date": "2020-06-15", "close": 31.15, "volume": 79997.0}, {"date": "2020-06-16", "close": 31.9, "volume": 100527.0}, {"date": "2020-06-17", "close": 31.3, "volume": 118775.0}, {"date": "2020-06-18", "close": 32.25, "volume": 105439.0}, {"date": "2020-06-19", "close": 32.75, "volume": 192486.0}, {"date": "2020-06-22", "close": 32.25, "volume": 106439.0}, {"date": "2020-06-23", "close": 32.95, "volume": 141630.0}, {"date": "2020-06-24", "close": 31.0, "volume": 102101.0}, {"date": "2020-06-25", "close": 30.1, "volume": 93377.0}, {"date": "2020-06-26", "close": 29.9, "volume": 159673.0}, {"date": "2020-06-29", "close": 29.6, "volume": 80506.0}, {"date": "2020-06-30", "close": 29.7, "volume": 69224.0}, {"date": "2020-07-01", "close": 30.5, "volume": 77329.0}, {"date": "2020-07-02", "close": 30.1, "volume": 41713.0}, {"date": "2020-07-06", "close": 29.8, "volume": 47063.0}, {"date": "2020-07-07", "close": 29.4, "volume": 60645.0}, {"date": "2020-07-08", "close": 29.2, "volume": 63250.0}, {"date": "2020-07-09", "close": 29.1, "volume": 56443.0}, {"date": "2020-07-10", "close": 29.9, "volume": 73243.0}, {"date": "2020-07-13", "close": 29.7, "volume": 71401.0}, {"date": "2020-07-14", "close": 29.9, "volume": 44360.0}, {"date": "2020-07-15", "close": 31.9, "volume": 45750.0}, {"date": "2020-07-16", "close": 32.1, "volume": 31723.0}, {"date": "2020-07-17", "close": 30.4, "volume": 39992.0}, {"date": "2020-07-20", "close": 30.2, "volume": 67830.0}, {"date": "2020-07-21", "close": 31.3, "volume": 43730.0}, {"date": "2020-07-22", "close": 30.8, "volume": 25829.0}, {"date": "2020-07-23", "close": 30.7, "volume": 25147.0}, {"date": "2020-07-24", "close": 29.3, "volume": 64927.0}, {"date": "2020-07-27", "close": 29.1, "volume": 65547.0}, {"date": "2020-07-28", "close": 29.4, "volume": 38164.0}, {"date": "2020-07-29", "close": 27.1, "volume": 97674.0}, {"date": "2020-07-30", "close": 25.9, "volume": 144500.0}, {"date": "2020-07-31", "close": 24.7, "volume": 75717.0}, {"date": "2020-08-03", "close": 26.5, "volume": 106502.0}, {"date": "2020-08-04", "close": 28.6, "volume": 83692.0}, {"date": "2020-08-05", "close": 29.2, "volume": 43622.0}, {"date": "2020-08-06", "close": 29.0, "volume": 39679.0}, {"date": "2020-08-07", "close": 29.7, "volume": 59772.0}, {"date": "2020-08-10", "close": 33.35, "volume": 75518.0}, {"date": "2020-08-11", "close": 32.65, "volume": 61185.0}, {"date": "2020-08-12", "close": 32.3, "volume": 21413.0}, {"date": "2020-08-13", "close": 31.4, "volume": 30775.0}, {"date": "2020-08-14", "close": 31.7, "volume": 40181.0}, {"date": "2020-08-17", "close": 31.6, "volume": 21668.0}, {"date": "2020-08-18", "close": 30.2, "volume": 25059.0}, {"date": "2020-08-19", "close": 31.3, "volume": 30556.0}, {"date": "2020-08-20", "close": 31.5, "volume": 30656.0}, {"date": "2020-08-21", "close": 31.3, "volume": 40501.0}, {"date": "2020-08-24", "close": 32.0, "volume": 36689.0}, {"date": "2020-08-25", "close": 32.8, "volume": 42761.0}, {"date": "2020-08-26", "close": 31.5, "volume": 25275.0}, {"date": "2020-08-27", "close": 33.9, "volume": 49902.0}, {"date": "2020-08-28", "close": 36.0, "volume": 52276.0}, {"date": "2020-08-31", "close": 36.1, "volume": 78721.0}, {"date": "2020-09-01", "close": 34.7, "volume": 60405.0}, {"date": "2020-09-02", "close": 36.0, "volume": 50278.0}, {"date": "2020-09-03", "close": 35.9, "volume": 42157.0}, {"date": "2020-09-04", "close": 46.0, "volume": 981418.0}, {"date": "2020-09-08", "close": 40.6, "volume": 226063.0}, {"date": "2020-09-09", "close": 41.2, "volume": 61545.0}, {"date": "2020-09-10", "close": 37.3, "volume": 92475.0}, {"date": "2020-09-11", "close": 34.2, "volume": 70551.0}, {"date": "2020-09-14", "close": 36.0, "volume": 52681.0}, {"date": "2020-09-15", "close": 35.9, "volume": 61015.0}, {"date": "2020-09-16", "close": 34.95, "volume": 110595.0}, {"date": "2020-09-17", "close": 32.9, "volume": 72624.0}, {"date": "2020-09-18", "close": 34.5, "volume": 127124.0}, {"date": "2020-09-21", "close": 29.2, "volume": 138396.0}, {"date": "2020-09-22", "close": 28.6, "volume": 65083.0}, {"date": "2020-09-23", "close": 27.0, "volume": 69608.0}, {"date": "2020-09-24", "close": 26.1, "volume": 42621.0}, {"date": "2020-09-25", "close": 26.1, "volume": 40811.0}, {"date": "2020-09-28", "close": 26.1, "volume": 28972.0}, {"date": "2020-09-29", "close": 25.3, "volume": 46107.0}, {"date": "2020-09-30", "close": 27.15, "volume": 129979.0}, {"date": "2020-10-01", "close": 27.4, "volume": 52282.0}, {"date": "2020-10-02", "close": 28.1, "volume": 46644.0}, {"date": "2020-10-05", "close": 25.7, "volume": 80452.0}, {"date": "2020-10-06", "close": 25.8, "volume": 44772.0}, {"date": "2020-10-07", "close": 25.9, "volume": 70915.0}, {"date": "2020-10-08", "close": 26.8, "volume": 37347.0}, {"date": "2020-10-09", "close": 25.5, "volume": 51303.0}, {"date": "2020-10-12", "close": 24.9, "volume": 87620.0}, {"date": "2020-10-13", "close": 22.7, "volume": 118327.0}, {"date": "2020-10-14", "close": 22.5, "volume": 94134.0}, {"date": "2020-10-15", "close": 22.3, "volume": 32357.0}, {"date": "2020-10-16", "close": 22.1, "volume": 73903.0}, {"date": "2020-10-19", "close": 22.7, "volume": 78250.0}, {"date": "2020-10-20", "close": 21.35, "volume": 124947.0}, {"date": "2020-10-21", "close": 21.2, "volume": 38088.0}, {"date": "2020-10-22", "close": 21.9, "volume": 41015.0}, {"date": "2020-10-23", "close": 22.5, "volume": 96079.0}, {"date": "2020-10-26", "close": 20.5, "volume": 75186.0}, {"date": "2020-10-27", "close": 19.6, "volume": 56990.0}, {"date": "2020-10-28", "close": 19.0, "volume": 96076.0}, {"date": "2020-10-29", "close": 19.4, "volume": 67376.0}, {"date": "2020-10-30", "close": 19.85, "volume": 95117.0}, {"date": "2020-11-02", "close": 20.6, "volume": 58481.0}, {"date": "2020-11-03", "close": 21.3, "volume": 58269.0}, {"date": "2020-11-04", "close": 19.9, "volume": 127879.0}, {"date": "2020-11-05", "close": 20.8, "volume": 33679.0}, {"date": "2020-11-06", "close": 20.7, "volume": 36487.0}, {"date": "2020-11-09", "close": 29.9, "volume": 394245.0}, {"date": "2020-11-10", "close": 34.3, "volume": 199977.0}, {"date": "2020-11-11", "close": 32.8, "volume": 88745.0}, {"date": "2020-11-12", "close": 31.1, "volume": 123301.0}, {"date": "2020-11-13", "close": 30.2, "volume": 65200.0}, {"date": "2020-11-16", "close": 31.7, "volume": 123253.0}, {"date": "2020-11-17", "close": 35.3, "volume": 129237.0}, {"date": "2020-11-18", "close": 34.2, "volume": 51985.0}, {"date": "2020-11-19", "close": 34.0, "volume": 49875.0}, {"date": "2020-11-20", "close": 34.4, "volume": 60170.0}, {"date": "2020-11-23", "close": 36.0, "volume": 87131.0}, {"date": "2020-11-24", "close": 36.5, "volume": 119904.0}, {"date": "2020-11-25", "close": 36.9, "volume": 80402.0}, {"date": "2020-11-27", "close": 35.7, "volume": 34122.0}, {"date": "2020-11-30", "close": 33.7, "volume": 183381.0}, {"date": "2020-12-01", "close": 36.9, "volume": 91057.0}, {"date": "2020-12-02", "close": 39.7, "volume": 92090.0}, {"date": "2020-12-03", "close": 37.7, "volume": 142781.0}, {"date": "2020-12-04", "close": 37.1, "volume": 120393.0}, {"date": "2020-12-07", "close": 37.2, "volume": 72323.0}, {"date": "2020-12-08", "close": 39.1, "volume": 75127.0}, {"date": "2020-12-09", "close": 37.8, "volume": 70685.0}, {"date": "2020-12-10", "close": 39.4, "volume": 62847.0}, {"date": "2020-12-11", "close": 38.7, "volume": 73212.0}, {"date": "2020-12-14", "close": 37.1, "volume": 126755.0}, {"date": "2020-12-15", "close": 37.3, "volume": 54271.0}, {"date": "2020-12-16", "close": 36.2, "volume": 43613.0}, {"date": "2020-12-17", "close": 37.6, "volume": 49265.0}, {"date": "2020-12-18", "close": 37.4, "volume": 254728.0}, {"date": "2020-12-21", "close": 35.3, "volume": 111667.0}, {"date": "2020-12-22", "close": 36.3, "volume": 58845.0}, {"date": "2020-12-23", "close": 37.6, "volume": 39217.0}, {"date": "2020-12-24", "close": 37.7, "volume": 37115.0}, {"date": "2020-12-28", "close": 38.7, "volume": 60948.0}, {"date": "2020-12-29", "close": 38.4, "volume": 57819.0}, {"date": "2020-12-30", "close": 37.6, "volume": 50283.0}, {"date": "2020-12-31", "close": 37.2, "volume": 47137.0}, {"date": "2021-01-04", "close": 36.1, "volume": 50063.0}, {"date": "2021-01-05", "close": 36.3, "volume": 69053.0}, {"date": "2021-01-06", "close": 36.8, "volume": 51944.0}, {"date": "2021-01-07", "close": 36.7, "volume": 40755.0}, {"date": "2021-01-08", "close": 38.0, "volume": 44108.0}, {"date": "2021-01-11", "close": 37.3, "volume": 53619.0}, {"date": "2021-01-12", "close": 38.0, "volume": 56369.0}, {"date": "2021-01-13", "close": 37.0, "volume": 44554.0}, {"date": "2021-01-14", "close": 38.2, "volume": 65381.0}, {"date": "2021-01-15", "close": 36.8, "volume": 46750.0}, {"date": "2021-01-19", "close": 37.2, "volume": 62103.0}, {"date": "2021-01-20", "close": 37.2, "volume": 35610.0}, {"date": "2021-01-21", "close": 35.9, "volume": 149860.0}, {"date": "2021-01-22", "close": 35.8, "volume": 83886.0}, {"date": "2021-01-25", "close": 37.8, "volume": 161417.0}, {"date": "2021-01-26", "close": 39.5, "volume": 85818.0}, {"date": "2021-01-27", "close": 48.25, "volume": 471452.0}, {"date": "2021-01-28", "close": 39.9, "volume": 187737.0}, {"date": "2021-01-29", "close": 41.65, "volume": 119357.0}, {"date": "2021-02-01", "close": 43.9, "volume": 99561.0}, {"date": "2021-02-02", "close": 41.1, "volume": 83172.0}, {"date": "2021-02-03", "close": 41.9, "volume": 50477.0}, {"date": "2021-02-04", "close": 42.0, "volume": 43505.0}, {"date": "2021-02-05", "close": 43.0, "volume": 63937.0}, {"date": "2021-02-08", "close": 42.2, "volume": 39729.0}, {"date": "2021-02-09", "close": 40.6, "volume": 57989.0}, {"date": "2021-02-10", "close": 42.0, "volume": 51050.0}, {"date": "2021-02-11", "close": 41.2, "volume": 31740.0}, {"date": "2021-02-12", "close": 41.3, "volume": 27877.0}, {"date": "2021-02-16", "close": 41.7, "volume": 48110.0}, {"date": "2021-02-17", "close": 44.5, "volume": 76560.0}, {"date": "2021-02-18", "close": 45.0, "volume": 59397.0}, {"date": "2021-02-19", "close": 47.6, "volume": 59478.0}, {"date": "2021-02-22", "close": 46.7, "volume": 73119.0}, {"date": "2021-02-23", "close": 47.7, "volume": 95358.0}, {"date": "2021-02-24", "close": 51.0, "volume": 132086.0}, {"date": "2021-02-25", "close": 48.5, "volume": 144088.0}, {"date": "2021-02-26", "close": 47.2, "volume": 60124.0}, {"date": "2021-03-01", "close": 45.0, "volume": 109317.0}, {"date": "2021-03-02", "close": 45.7, "volume": 50215.0}, {"date": "2021-03-03", "close": 42.9, "volume": 67823.0}, {"date": "2021-03-04", "close": 45.8, "volume": 125069.0}, {"date": "2021-03-05", "close": 47.5, "volume": 113863.0}, {"date": "2021-03-08", "close": 47.6, "volume": 96905.0}, {"date": "2021-03-09", "close": 46.3, "volume": 102831.0}, {"date": "2021-03-10", "close": 52.2, "volume": 185787.0}, {"date": "2021-03-11", "close": 55.6, "volume": 91954.0}, {"date": "2021-03-12", "close": 59.9, "volume": 87980.0}, {"date": "2021-03-15", "close": 59.0, "volume": 80866.0}, {"date": "2021-03-16", "close": 55.2, "volume": 81572.0}, {"date": "2021-03-17", "close": 56.75, "volume": 78982.0}, {"date": "2021-03-18", "close": 55.0, "volume": 66159.0}, {"date": "2021-03-19", "close": 54.6, "volume": 158287.0}, {"date": "2021-03-22", "close": 50.3, "volume": 66943.0}, {"date": "2021-03-23", "close": 47.4, "volume": 85964.0}, {"date": "2021-03-24", "close": 43.4, "volume": 113492.0}, {"date": "2021-03-25", "close": 44.5, "volume": 153557.0}, {"date": "2021-03-26", "close": 42.8, "volume": 99595.0}, {"date": "2021-03-29", "close": 42.5, "volume": 49799.0}, {"date": "2021-03-30", "close": 44.8, "volume": 75170.0}, {"date": "2021-03-31", "close": 46.2, "volume": 85220.0}, {"date": "2021-04-01", "close": 45.0, "volume": 48627.0}, {"date": "2021-04-05", "close": 47.0, "volume": 83403.0}, {"date": "2021-04-06", "close": 46.6, "volume": 71419.0}, {"date": "2021-04-07", "close": 45.2, "volume": 139773.0}, {"date": "2021-04-08", "close": 46.2, "volume": 42869.0}, {"date": "2021-04-09", "close": 44.9, "volume": 46594.0}, {"date": "2021-04-12", "close": 44.9, "volume": 39209.0}, {"date": "2021-04-13", "close": 41.8, "volume": 80595.0}, {"date": "2021-04-14", "close": 44.0, "volume": 44202.0}, {"date": "2021-04-15", "close": 42.6, "volume": 28476.0}, {"date": "2021-04-16", "close": 43.5, "volume": 53112.0}, {"date": "2021-04-19", "close": 44.3, "volume": 53890.0}, {"date": "2021-04-20", "close": 42.7, "volume": 55484.0}, {"date": "2021-04-21", "close": 43.9, "volume": 26853.0}, {"date": "2021-04-22", "close": 46.7, "volume": 88158.0}, {"date": "2021-04-23", "close": 46.4, "volume": 30692.0}, {"date": "2021-04-26", "close": 47.5, "volume": 23531.0}, {"date": "2021-04-27", "close": 46.8, "volume": 20707.0}, {"date": "2021-04-28", "close": 45.2, "volume": 31774.0}, {"date": "2021-04-29", "close": 44.4, "volume": 28898.0}, {"date": "2021-04-30", "close": 42.7, "volume": 69588.0}, {"date": "2021-05-03", "close": 44.05, "volume": 44928.0}, {"date": "2021-05-04", "close": 44.6, "volume": 47865.0}, {"date": "2021-05-05", "close": 44.1, "volume": 29730.0}, {"date": "2021-05-06", "close": 43.2, "volume": 31209.0}, {"date": "2021-05-07", "close": 43.8, "volume": 50333.0}, {"date": "2021-05-10", "close": 43.9, "volume": 35012.0}, {"date": "2021-05-11", "close": 42.6, "volume": 82495.0}, {"date": "2021-05-12", "close": 40.8, "volume": 66306.0}, {"date": "2021-05-13", "close": 43.6, "volume": 55560.0}, {"date": "2021-05-14", "close": 44.75, "volume": 47102.0}, {"date": "2021-05-17", "close": 44.7, "volume": 31396.0}, {"date": "2021-05-18", "close": 45.6, "volume": 42928.0}, {"date": "2021-05-19", "close": 45.0, "volume": 82008.0}, {"date": "2021-05-20", "close": 45.6, "volume": 48972.0}, {"date": "2021-05-21", "close": 47.2, "volume": 46694.0}, {"date": "2021-05-24", "close": 47.8, "volume": 32098.0}, {"date": "2021-05-25", "close": 45.8, "volume": 43590.0}, {"date": "2021-05-26", "close": 47.6, "volume": 25094.0}, {"date": "2021-05-27", "close": 50.7, "volume": 122431.0}, {"date": "2021-05-28", "close": 48.4, "volume": 80540.0}, {"date": "2021-06-01", "close": 51.9, "volume": 50664.0}, {"date": "2021-06-02", "close": 52.2, "volume": 71162.0}, {"date": "2021-06-03", "close": 50.4, "volume": 62978.0}, {"date": "2021-06-04", "close": 48.6, "volume": 65957.0}, {"date": "2021-06-07", "close": 50.9, "volume": 45979.0}, {"date": "2021-06-08", "close": 51.6, "volume": 36587.0}, {"date": "2021-06-09", "close": 51.0, "volume": 28923.0}, {"date": "2021-06-10", "close": 50.0, "volume": 28922.0}, {"date": "2021-06-11", "close": 52.1, "volume": 43538.0}, {"date": "2021-06-14", "close": 50.8, "volume": 41280.0}, {"date": "2021-06-15", "close": 50.25, "volume": 22006.0}, {"date": "2021-06-16", "close": 51.1, "volume": 28037.0}, {"date": "2021-06-17", "close": 50.6, "volume": 39293.0}, {"date": "2021-06-18", "close": 50.3, "volume": 60018.0}, {"date": "2021-06-21", "close": 49.3, "volume": 37992.0}, {"date": "2021-06-22", "close": 47.3, "volume": 48067.0}, {"date": "2021-06-23", "close": 48.4, "volume": 40795.0}, {"date": "2021-06-24", "close": 50.6, "volume": 67707.0}, {"date": "2021-06-25", "close": 50.1, "volume": 159859.0}, {"date": "2021-06-28", "close": 50.1, "volume": 53160.0}, {"date": "2021-06-29", "close": 49.8, "volume": 34540.0}, {"date": "2021-06-30", "close": 50.7, "volume": 43970.0}, {"date": "2021-07-01", "close": 51.4, "volume": 22142.0}, {"date": "2021-07-02", "close": 49.5, "volume": 28314.0}, {"date": "2021-07-06", "close": 49.0, "volume": 37256.0}, {"date": "2021-07-07", "close": 49.5, "volume": 43776.0}, {"date": "2021-07-08", "close": 48.7, "volume": 49259.0}, {"date": "2021-07-09", "close": 45.3, "volume": 87168.0}, {"date": "2021-07-12", "close": 43.3, "volume": 66001.0}, {"date": "2021-07-13", "close": 40.1, "volume": 90602.0}, {"date": "2021-07-14", "close": 38.6, "volume": 160664.0}, {"date": "2021-07-15", "close": 36.9, "volume": 51430.0}, {"date": "2021-07-16", "close": 36.8, "volume": 85048.0}, {"date": "2021-07-19", "close": 34.5, "volume": 100001.0}, {"date": "2021-07-20", "close": 35.6, "volume": 73222.0}, {"date": "2021-07-21", "close": 37.0, "volume": 54636.0}, {"date": "2021-07-22", "close": 35.1, "volume": 46868.0}, {"date": "2021-07-23", "close": 34.7, "volume": 30785.0}, {"date": "2021-07-26", "close": 36.5, "volume": 43663.0}, {"date": "2021-07-27", "close": 35.1, "volume": 44171.0}, {"date": "2021-07-28", "close": 35.4, "volume": 24888.0}, {"date": "2021-07-29", "close": 36.0, "volume": 43239.0}, {"date": "2021-07-30", "close": 34.8, "volume": 46737.0}, {"date": "2021-08-02", "close": 33.7, "volume": 37237.0}, {"date": "2021-08-03", "close": 32.0, "volume": 74005.0}, {"date": "2021-08-04", "close": 30.9, "volume": 38454.0}, {"date": "2021-08-05", "close": 31.2, "volume": 46824.0}, {"date": "2021-08-06", "close": 31.9, "volume": 59593.0}, {"date": "2021-08-09", "close": 30.8, "volume": 58885.0}, {"date": "2021-08-10", "close": 30.0, "volume": 106683.0}, {"date": "2021-08-11", "close": 28.9, "volume": 93181.0}, {"date": "2021-08-12", "close": 27.3, "volume": 111564.0}, {"date": "2021-08-13", "close": 27.2, "volume": 98353.0}, {"date": "2021-08-16", "close": 27.1, "volume": 57064.0}, {"date": "2021-08-17", "close": 25.9, "volume": 43022.0}, {"date": "2021-08-18", "close": 26.0, "volume": 62090.0}, {"date": "2021-08-19", "close": 25.9, "volume": 157747.0}, {"date": "2021-08-20", "close": 25.0, "volume": 60237.0}, {"date": "2021-08-23", "close": 25.8, "volume": 75522.0}, {"date": "2021-08-24", "close": 27.6, "volume": 92514.0}, {"date": "2021-08-25", "close": 26.9, "volume": 71240.0}, {"date": "2021-08-26", "close": 26.3, "volume": 72215.0}, {"date": "2021-08-27", "close": 26.4, "volume": 67726.0}, {"date": "2021-08-30", "close": 25.1, "volume": 108362.0}, {"date": "2021-08-31", "close": 25.6, "volume": 102751.0}, {"date": "2021-09-01", "close": 25.4, "volume": 55055.0}, {"date": "2021-09-02", "close": 24.8, "volume": 48227.0}, {"date": "2021-09-03", "close": 24.6, "volume": 53315.0}, {"date": "2021-09-07", "close": 25.1, "volume": 87749.0}, {"date": "2021-09-08", "close": 25.6, "volume": 187774.0}, {"date": "2021-09-09", "close": 24.9, "volume": 84988.0}, {"date": "2021-09-10", "close": 24.6, "volume": 60077.0}, {"date": "2021-09-13", "close": 26.8, "volume": 125678.0}, {"date": "2021-09-14", "close": 26.1, "volume": 84340.0}, {"date": "2021-09-15", "close": 25.8, "volume": 51648.0}, {"date": "2021-09-16", "close": 27.0, "volume": 114556.0}, {"date": "2021-09-17", "close": 29.3, "volume": 159743.0}, {"date": "2021-09-20", "close": 29.4, "volume": 103322.0}, {"date": "2021-09-21", "close": 30.5, "volume": 111840.0}, {"date": "2021-09-22", "close": 32.4, "volume": 96005.0}, {"date": "2021-09-23", "close": 33.9, "volume": 83572.0}, {"date": "2021-09-24", "close": 34.3, "volume": 60202.0}, {"date": "2021-09-27", "close": 38.0, "volume": 181938.0}, {"date": "2021-09-28", "close": 37.7, "volume": 155930.0}, {"date": "2021-09-29", "close": 34.6, "volume": 81304.0}, {"date": "2021-09-30", "close": 35.6, "volume": 71677.0}, {"date": "2021-10-01", "close": 36.7, "volume": 85700.0}, {"date": "2021-10-04", "close": 37.6, "volume": 122273.0}, {"date": "2021-10-05", "close": 36.4, "volume": 64404.0}, {"date": "2021-10-06", "close": 35.9, "volume": 48124.0}, {"date": "2021-10-07", "close": 36.0, "volume": 39111.0}, {"date": "2021-10-08", "close": 37.7, "volume": 53960.0}, {"date": "2021-10-11", "close": 32.2, "volume": 188202.0}, {"date": "2021-10-12", "close": 34.7, "volume": 70696.0}, {"date": "2021-10-13", "close": 34.6, "volume": 64793.0}, {"date": "2021-10-14", "close": 35.8, "volume": 41952.0}, {"date": "2021-10-15", "close": 35.6, "volume": 39202.0}, {"date": "2021-10-18", "close": 36.0, "volume": 37092.0}, {"date": "2021-10-19", "close": 35.9, "volume": 42546.0}, {"date": "2021-10-20", "close": 34.2, "volume": 70332.0}, {"date": "2021-10-21", "close": 33.3, "volume": 40900.0}, {"date": "2021-10-22", "close": 32.9, "volume": 62626.0}, {"date": "2021-10-25", "close": 33.0, "volume": 32092.0}, {"date": "2021-10-26", "close": 32.3, "volume": 26134.0}, {"date": "2021-10-27", "close": 31.5, "volume": 81173.0}, {"date": "2021-10-28", "close": 32.4, "volume": 37602.0}, {"date": "2021-10-29", "close": 31.8, "volume": 41053.0}, {"date": "2021-11-01", "close": 33.3, "volume": 97662.0}, {"date": "2021-11-02", "close": 33.3, "volume": 36258.0}, {"date": "2021-11-03", "close": 35.3, "volume": 49710.0}, {"date": "2021-11-04", "close": 35.5, "volume": 102777.0}, {"date": "2021-11-05", "close": 37.6, "volume": 66501.0}, {"date": "2021-11-08", "close": 38.9, "volume": 77935.0}, {"date": "2021-11-09", "close": 37.1, "volume": 161427.0}, {"date": "2021-11-10", "close": 36.6, "volume": 39594.0}, {"date": "2021-11-11", "close": 37.8, "volume": 50411.0}, {"date": "2021-11-12", "close": 37.7, "volume": 50052.0}, {"date": "2021-11-15", "close": 37.4, "volume": 48656.0}, {"date": "2021-11-16", "close": 36.8, "volume": 45782.0}, {"date": "2021-11-17", "close": 36.1, "volume": 35978.0}, {"date": "2021-11-18", "close": 34.9, "volume": 48026.0}, {"date": "2021-11-19", "close": 32.8, "volume": 55161.0}, {"date": "2021-11-22", "close": 32.4, "volume": 35128.0}, {"date": "2021-11-23", "close": 31.5, "volume": 31469.0}, {"date": "2021-11-24", "close": 31.5, "volume": 23316.0}, {"date": "2021-11-26", "close": 28.25, "volume": 94519.0}, {"date": "2021-11-29", "close": 29.4, "volume": 57789.0}, {"date": "2021-11-30", "close": 28.0, "volume": 164714.0}, {"date": "2021-12-01", "close": 26.1, "volume": 97079.0}, {"date": "2021-12-02", "close": 25.5, "volume": 113085.0}, {"date": "2021-12-03", "close": 25.1, "volume": 63028.0}, {"date": "2021-12-06", "close": 26.2, "volume": 107357.0}, {"date": "2021-12-07", "close": 26.4, "volume": 73780.0}, {"date": "2021-12-08", "close": 28.0, "volume": 65661.0}, {"date": "2021-12-09", "close": 27.4, "volume": 108126.0}, {"date": "2021-12-10", "close": 26.3, "volume": 58103.0}, {"date": "2021-12-13", "close": 24.9, "volume": 69152.0}, {"date": "2021-12-14", "close": 25.1, "volume": 73106.0}, {"date": "2021-12-15", "close": 26.5, "volume": 57107.0}, {"date": "2021-12-16", "close": 26.0, "volume": 56588.0}, {"date": "2021-12-17", "close": 26.8, "volume": 127030.0}, {"date": "2021-12-20", "close": 26.3, "volume": 56061.0}, {"date": "2021-12-21", "close": 27.9, "volume": 63883.0}, {"date": "2021-12-22", "close": 28.1, "volume": 28016.0}, {"date": "2021-12-23", "close": 28.6, "volume": 45404.0}, {"date": "2021-12-27", "close": 27.6, "volume": 56068.0}, {"date": "2021-12-28", "close": 27.2, "volume": 29422.0}, {"date": "2021-12-29", "close": 26.6, "volume": 34759.0}, {"date": "2021-12-30", "close": 27.5, "volume": 69949.0}, {"date": "2021-12-31", "close": 28.1, "volume": 48618.0}, {"date": "2022-01-03", "close": 31.2, "volume": 64201.0}, {"date": "2022-01-04", "close": 30.5, "volume": 39296.0}, {"date": "2022-01-05", "close": 29.5, "volume": 63970.0}, {"date": "2022-01-06", "close": 27.7, "volume": 117939.0}, {"date": "2022-01-07", "close": 28.3, "volume": 36416.0}, {"date": "2022-01-10", "close": 26.7, "volume": 62237.0}, {"date": "2022-01-11", "close": 27.1, "volume": 36032.0}, {"date": "2022-01-12", "close": 27.4, "volume": 48136.0}, {"date": "2022-01-13", "close": 26.9, "volume": 63866.0}, {"date": "2022-01-14", "close": 27.4, "volume": 43895.0}, {"date": "2022-01-18", "close": 29.9, "volume": 229969.0}, {"date": "2022-01-19", "close": 28.4, "volume": 90973.0}, {"date": "2022-01-20", "close": 28.1, "volume": 72493.0}, {"date": "2022-01-21", "close": 27.4, "volume": 82873.0}, {"date": "2022-01-24", "close": 27.1, "volume": 133464.0}, {"date": "2022-01-25", "close": 26.8, "volume": 51385.0}, {"date": "2022-01-26", "close": 25.9, "volume": 46481.0}, {"date": "2022-01-27", "close": 25.0, "volume": 66427.0}, {"date": "2022-01-28", "close": 25.9, "volume": 65746.0}, {"date": "2022-01-31", "close": 26.4, "volume": 77715.0}, {"date": "2022-02-01", "close": 27.7, "volume": 52977.0}, {"date": "2022-02-02", "close": 26.5, "volume": 43486.0}, {"date": "2022-02-03", "close": 25.4, "volume": 83881.0}, {"date": "2022-02-04", "close": 26.1, "volume": 45707.0}, {"date": "2022-02-07", "close": 27.5, "volume": 56392.0}, {"date": "2022-02-08", "close": 30.5, "volume": 84105.0}, {"date": "2022-02-09", "close": 32.3, "volume": 75090.0}, {"date": "2022-02-10", "close": 32.5, "volume": 72233.0}, {"date": "2022-02-11", "close": 32.9, "volume": 54474.0}, {"date": "2022-02-14", "close": 31.5, "volume": 49457.0}, {"date": "2022-02-15", "close": 33.8, "volume": 45526.0}, {"date": "2022-02-16", "close": 33.9, "volume": 24854.0}, {"date": "2022-02-17", "close": 33.0, "volume": 32711.0}, {"date": "2022-02-18", "close": 31.7, "volume": 43808.0}, {"date": "2022-02-22", "close": 31.0, "volume": 78531.0}, {"date": "2022-02-23", "close": 29.7, "volume": 48265.0}, {"date": "2022-02-24", "close": 31.1, "volume": 69321.0}, {"date": "2022-02-25", "close": 30.1, "volume": 55872.0}, {"date": "2022-02-28", "close": 29.7, "volume": 49068.0}, {"date": "2022-03-01", "close": 28.9, "volume": 37333.0}, {"date": "2022-03-02", "close": 29.9, "volume": 39751.0}, {"date": "2022-03-03", "close": 29.3, "volume": 41658.0}, {"date": "2022-03-04", "close": 26.7, "volume": 117641.0}, {"date": "2022-03-07", "close": 25.6, "volume": 57108.0}, {"date": "2022-03-08", "close": 26.4, "volume": 81055.0}, {"date": "2022-03-09", "close": 27.2, "volume": 60827.0}, {"date": "2022-03-10", "close": 26.9, "volume": 59205.0}, {"date": "2022-03-11", "close": 25.3, "volume": 51724.0}, {"date": "2022-03-14", "close": 24.9, "volume": 90500.0}, {"date": "2022-03-15", "close": 25.3, "volume": 50149.0}, {"date": "2022-03-16", "close": 25.1, "volume": 56713.0}, {"date": "2022-03-17", "close": 25.9, "volume": 49234.0}, {"date": "2022-03-18", "close": 25.0, "volume": 349748.0}, {"date": "2022-03-21", "close": 24.2, "volume": 91586.0}, {"date": "2022-03-22", "close": 25.2, "volume": 61324.0}, {"date": "2022-03-23", "close": 24.6, "volume": 43286.0}, {"date": "2022-03-24", "close": 24.4, "volume": 44378.0}, {"date": "2022-03-25", "close": 24.0, "volume": 72689.0}, {"date": "2022-03-28", "close": 24.2, "volume": 40927.0}, {"date": "2022-03-29", "close": 25.6, "volume": 79066.0}, {"date": "2022-03-30", "close": 25.2, "volume": 67280.0}, {"date": "2022-03-31", "close": 25.4, "volume": 60722.0}, {"date": "2022-04-01", "close": 24.9, "volume": 37023.0}, {"date": "2022-04-04", "close": 25.3, "volume": 61755.0}, {"date": "2022-04-05", "close": 24.7, "volume": 44675.0}, {"date": "2022-04-06", "close": 24.2, "volume": 55851.0}, {"date": "2022-04-07", "close": 23.8, "volume": 56441.0}, {"date": "2022-04-08", "close": 23.6, "volume": 48129.0}, {"date": "2022-04-11", "close": 23.4, "volume": 44910.0}, {"date": "2022-04-12", "close": 23.4, "volume": 41183.0}, {"date": "2022-04-13", "close": 24.4, "volume": 52751.0}, {"date": "2022-04-14", "close": 24.5, "volume": 58450.0}, {"date": "2022-04-18", "close": 24.9, "volume": 56761.0}, {"date": "2022-04-19", "close": 25.5, "volume": 48398.0}, {"date": "2022-04-20", "close": 24.6, "volume": 38150.0}, {"date": "2022-04-21", "close": 24.1, "volume": 32788.0}, {"date": "2022-04-22", "close": 24.1, "volume": 33961.0}, {"date": "2022-04-25", "close": 23.7, "volume": 36571.0}, {"date": "2022-04-26", "close": 22.5, "volume": 63920.0}, {"date": "2022-04-27", "close": 21.7, "volume": 50453.0}, {"date": "2022-04-28", "close": 22.4, "volume": 58533.0}, {"date": "2022-04-29", "close": 22.1, "volume": 66907.0}, {"date": "2022-05-02", "close": 22.0, "volume": 49272.0}, {"date": "2022-05-03", "close": 22.3, "volume": 58672.0}, {"date": "2022-05-04", "close": 22.4, "volume": 57545.0}, {"date": "2022-05-05", "close": 21.8, "volume": 59009.0}, {"date": "2022-05-06", "close": 20.8, "volume": 107877.0}, {"date": "2022-05-09", "close": 19.3, "volume": 119980.0}, {"date": "2022-05-10", "close": 16.15, "volume": 152415.0}, {"date": "2022-05-11", "close": 14.95, "volume": 157915.0}, {"date": "2022-05-12", "close": 14.2, "volume": 73771.0}, {"date": "2022-05-13", "close": 14.2, "volume": 135018.0}, {"date": "2022-05-16", "close": 14.4, "volume": 105573.0}, {"date": "2022-05-17", "close": 14.5, "volume": 322357.0}, {"date": "2022-05-18", "close": 13.7, "volume": 2176008.0}, {"date": "2022-05-19", "close": 13.3, "volume": 515869.0}, {"date": "2022-05-20", "close": 12.7, "volume": 447876.0}, {"date": "2022-05-23", "close": 12.1, "volume": 358985.0}, {"date": "2022-05-24", "close": 11.1, "volume": 276009.0}, {"date": "2022-05-25", "close": 11.7, "volume": 142283.0}, {"date": "2022-05-26", "close": 12.3, "volume": 182596.0}, {"date": "2022-05-27", "close": 13.1, "volume": 114269.0}, {"date": "2022-05-31", "close": 12.3, "volume": 172685.0}, {"date": "2022-06-01", "close": 12.0, "volume": 111911.0}, {"date": "2022-06-02", "close": 12.3, "volume": 72037.0}, {"date": "2022-06-03", "close": 12.1, "volume": 147029.0}, {"date": "2022-06-06", "close": 12.8, "volume": 126505.0}, {"date": "2022-06-07", "close": 13.3, "volume": 136675.0}, {"date": "2022-06-08", "close": 12.9, "volume": 83770.0}, {"date": "2022-06-09", "close": 12.9, "volume": 86383.0}, {"date": "2022-06-10", "close": 12.1, "volume": 68855.0}, {"date": "2022-06-13", "close": 11.1, "volume": 90793.0}, {"date": "2022-06-14", "close": 11.3, "volume": 96513.0}, {"date": "2022-06-15", "close": 12.4, "volume": 111646.0}, {"date": "2022-06-16", "close": 12.1, "volume": 102186.0}, {"date": "2022-06-17", "close": 12.1, "volume": 53191.0}, {"date": "2022-06-21", "close": 10.9, "volume": 140757.0}, {"date": "2022-06-22", "close": 10.4, "volume": 134839.0}, {"date": "2022-06-23", "close": 10.7, "volume": 311177.0}, {"date": "2022-06-24", "close": 11.1, "volume": 769140.0}, {"date": "2022-06-27", "close": 10.2, "volume": 132479.0}, {"date": "2022-06-28", "close": 9.565, "volume": 189359.0}, {"date": "2022-06-29", "close": 9.522, "volume": 118736.0}, {"date": "2022-06-30", "close": 9.162, "volume": 80736.0}, {"date": "2022-07-01", "close": 9.384, "volume": 51511.0}, {"date": "2022-07-05", "close": 9.703, "volume": 79591.0}, {"date": "2022-07-06", "close": 9.35, "volume": 56855.0}, {"date": "2022-07-07", "close": 9.847, "volume": 65556.0}, {"date": "2022-07-08", "close": 9.745, "volume": 40595.0}, {"date": "2022-07-11", "close": 9.15, "volume": 41674.0}, {"date": "2022-07-12", "close": 9.761, "volume": 46665.0}, {"date": "2022-07-13", "close": 9.862, "volume": 41452.0}, {"date": "2022-07-14", "close": 9.744, "volume": 32970.0}, {"date": "2022-07-15", "close": 9.814, "volume": 17772.0}, {"date": "2022-07-18", "close": 10.1, "volume": 35934.0}, {"date": "2022-07-19", "close": 10.8, "volume": 34592.0}, {"date": "2022-07-20", "close": 11.6, "volume": 73450.0}, {"date": "2022-07-21", "close": 12.0, "volume": 44160.0}, {"date": "2022-07-22", "close": 11.2, "volume": 41995.0}, {"date": "2022-07-25", "close": 11.5, "volume": 24693.0}, {"date": "2022-07-26", "close": 11.5, "volume": 79335.0}, {"date": "2022-07-27", "close": 13.5, "volume": 397592.0}, {"date": "2022-07-28", "close": 14.1, "volume": 127707.0}, {"date": "2022-07-29", "close": 14.6, "volume": 83742.0}, {"date": "2022-08-01", "close": 15.8, "volume": 119129.0}, {"date": "2022-08-02", "close": 16.5, "volume": 92849.0}, {"date": "2022-08-03", "close": 17.5, "volume": 116164.0}, {"date": "2022-08-04", "close": 17.8, "volume": 72896.0}, {"date": "2022-08-05", "close": 17.3, "volume": 135017.0}, {"date": "2022-08-08", "close": 17.8, "volume": 193453.0}, {"date": "2022-08-09", "close": 13.95, "volume": 223693.0}, {"date": "2022-08-10", "close": 16.0, "volume": 195665.0}, {"date": "2022-08-11", "close": 16.0, "volume": 64130.0}, {"date": "2022-08-12", "close": 17.7, "volume": 122219.0}, {"date": "2022-08-15", "close": 17.4, "volume": 53351.0}, {"date": "2022-08-16", "close": 17.7, "volume": 82236.0}, {"date": "2022-08-17", "close": 16.6, "volume": 60686.0}, {"date": "2022-08-18", "close": 16.9, "volume": 25753.0}, {"date": "2022-08-19", "close": 15.2, "volume": 74791.0}, {"date": "2022-08-22", "close": 14.0, "volume": 90147.0}, {"date": "2022-08-23", "close": 13.1, "volume": 95312.0}, {"date": "2022-08-24", "close": 12.4, "volume": 77772.0}, {"date": "2022-08-25", "close": 12.6, "volume": 73404.0}, {"date": "2022-08-26", "close": 12.3, "volume": 33181.0}, {"date": "2022-08-29", "close": 12.2, "volume": 32410.0}, {"date": "2022-08-30", "close": 12.6, "volume": 20444.0}, {"date": "2022-08-31", "close": 12.4, "volume": 29270.0}, {"date": "2022-09-01", "close": 12.2, "volume": 25193.0}, {"date": "2022-09-02", "close": 11.2, "volume": 139353.0}, {"date": "2022-09-06", "close": 10.9, "volume": 75351.0}, {"date": "2022-09-07", "close": 11.2, "volume": 517151.0}, {"date": "2022-09-08", "close": 11.0, "volume": 42469.0}, {"date": "2022-09-09", "close": 10.7, "volume": 92438.0}, {"date": "2022-09-12", "close": 10.9, "volume": 83990.0}, {"date": "2022-09-13", "close": 10.5, "volume": 93030.0}, {"date": "2022-09-14", "close": 10.1, "volume": 91600.0}, {"date": "2022-09-15", "close": 10.7, "volume": 55548.0}, {"date": "2022-09-16", "close": 9.504, "volume": 147489.0}, {"date": "2022-09-19", "close": 9.862, "volume": 70537.0}, {"date": "2022-09-20", "close": 9.4, "volume": 41524.0}, {"date": "2022-09-21", "close": 9.136, "volume": 99507.0}, {"date": "2022-09-22", "close": 9.05, "volume": 142123.0}, {"date": "2022-09-23", "close": 8.949, "volume": 107100.0}, {"date": "2022-09-26", "close": 8.508, "volume": 153378.0}, {"date": "2022-09-27", "close": 7.521, "volume": 279552.0}, {"date": "2022-09-28", "close": 7.72, "volume": 61076.0}, {"date": "2022-09-29", "close": 6.951, "volume": 162014.0}, {"date": "2022-09-30", "close": 6.515, "volume": 57384.0}, {"date": "2022-10-03", "close": 5.63, "volume": 178037.0}, {"date": "2022-10-04", "close": 5.82, "volume": 91296.0}, {"date": "2022-10-05", "close": 5.68, "volume": 69070.0}, {"date": "2022-10-06", "close": 5.292, "volume": 73763.0}, {"date": "2022-10-07", "close": 5.099, "volume": 58480.0}, {"date": "2022-10-10", "close": 5.201, "volume": 46516.0}, {"date": "2022-10-11", "close": 4.841, "volume": 79112.0}, {"date": "2022-10-12", "close": 5.14, "volume": 123944.0}, {"date": "2022-10-13", "close": 5.536, "volume": 93572.0}, {"date": "2022-10-14", "close": 5.839, "volume": 65605.0}, {"date": "2022-10-17", "close": 6.311, "volume": 55724.0}, {"date": "2022-10-18", "close": 5.109, "volume": 180735.0}, {"date": "2022-10-19", "close": 4.617, "volume": 93651.0}, {"date": "2022-10-20", "close": 4.193, "volume": 91606.0}, {"date": "2022-10-21", "close": 4.04, "volume": 96281.0}, {"date": "2022-10-24", "close": 4.0, "volume": 60430.0}, {"date": "2022-10-25", "close": 4.099, "volume": 58577.0}, {"date": "2022-10-26", "close": 4.352, "volume": 82939.0}, {"date": "2022-10-27", "close": 4.6, "volume": 40753.0}, {"date": "2022-10-28", "close": 4.598, "volume": 36245.0}, {"date": "2022-10-31", "close": 4.41, "volume": 48807.0}, {"date": "2022-11-01", "close": 4.289, "volume": 55639.0}, {"date": "2022-11-02", "close": 4.137, "volume": 43613.0}, {"date": "2022-11-03", "close": 3.969, "volume": 59592.0}, {"date": "2022-11-04", "close": 4.151, "volume": 117840.0}, {"date": "2022-11-07", "close": 4.321, "volume": 91463.0}, {"date": "2022-11-08", "close": 5.451, "volume": 986121.0}, {"date": "2022-11-09", "close": 4.664, "volume": 158159.0}, {"date": "2022-11-10", "close": 4.915, "volume": 100455.0}, {"date": "2022-11-11", "close": 5.754, "volume": 110517.0}, {"date": "2022-11-14", "close": 5.859, "volume": 81654.0}, {"date": "2022-11-15", "close": 5.938, "volume": 65964.0}, {"date": "2022-11-16", "close": 5.8, "volume": 45573.0}, {"date": "2022-11-17", "close": 5.173, "volume": 73799.0}, {"date": "2022-11-18", "close": 4.886, "volume": 46361.0}, {"date": "2022-11-21", "close": 4.197, "volume": 81554.0}, {"date": "2022-11-22", "close": 4.213, "volume": 49987.0}, {"date": "2022-11-23", "close": 4.65, "volume": 55275.0}, {"date": "2022-11-25", "close": 4.585, "volume": 26689.0}, {"date": "2022-11-28", "close": 4.4, "volume": 64204.0}, {"date": "2022-11-29", "close": 4.165, "volume": 44051.0}, {"date": "2022-11-30", "close": 4.257, "volume": 41794.0}, {"date": "2022-12-01", "close": 4.333, "volume": 25307.0}, {"date": "2022-12-02", "close": 4.719, "volume": 50722.0}, {"date": "2022-12-05", "close": 4.359, "volume": 38052.0}, {"date": "2022-12-06", "close": 4.088, "volume": 75856.0}, {"date": "2022-12-07", "close": 3.901, "volume": 70532.0}, {"date": "2022-12-08", "close": 3.987, "volume": 620798.0}, {"date": "2022-12-09", "close": 3.793, "volume": 65898.0}, {"date": "2022-12-12", "close": 3.825, "volume": 44579.0}, {"date": "2022-12-13", "close": 3.9, "volume": 64324.0}, {"date": "2022-12-14", "close": 3.9, "volume": 68707.0}, {"date": "2022-12-15", "close": 3.74, "volume": 86058.0}, {"date": "2022-12-16", "close": 3.57, "volume": 70152.0}, {"date": "2022-12-19", "close": 3.2, "volume": 74501.0}, {"date": "2022-12-20", "close": 3.102, "volume": 56286.0}, {"date": "2022-12-21", "close": 3.018, "volume": 58878.0}, {"date": "2022-12-22", "close": 2.796, "volume": 101598.0}, {"date": "2022-12-23", "close": 2.745, "volume": 72540.0}, {"date": "2022-12-27", "close": 2.501, "volume": 120636.0}, {"date": "2022-12-28", "close": 2.387, "volume": 178004.0}, {"date": "2022-12-29", "close": 2.378, "volume": 117989.0}, {"date": "2022-12-30", "close": 2.2, "volume": 214199.0}, {"date": "2023-01-03", "close": 2.54, "volume": 119549.0}, {"date": "2023-01-04", "close": 2.937, "volume": 96429.0}, {"date": "2023-01-05", "close": 2.846, "volume": 42556.0}, {"date": "2023-01-06", "close": 2.967, "volume": 92948.0}, {"date": "2023-01-09", "close": 2.914, "volume": 52778.0}, {"date": "2023-01-10", "close": 3.0, "volume": 58272.0}, {"date": "2023-01-11", "close": 3.024, "volume": 37896.0}, {"date": "2023-01-12", "close": 3.496, "volume": 97991.0}, {"date": "2023-01-13", "close": 3.221, "volume": 56127.0}, {"date": "2023-01-17", "close": 3.3, "volume": 67307.0}, {"date": "2023-01-18", "close": 3.035, "volume": 72421.0}, {"date": "2023-01-19", "close": 3.043, "volume": 105801.0}, {"date": "2023-01-20", "close": 3.034, "volume": 59448.0}, {"date": "2023-01-23", "close": 2.981, "volume": 63742.0}, {"date": "2023-01-24", "close": 2.925, "volume": 36933.0}, {"date": "2023-01-25", "close": 2.807, "volume": 40122.0}, {"date": "2023-01-26", "close": 2.8, "volume": 69724.0}, {"date": "2023-01-27", "close": 2.86, "volume": 66463.0}, {"date": "2023-01-30", "close": 2.517, "volume": 196669.0}, {"date": "2023-01-31", "close": 2.586, "volume": 82083.0}, {"date": "2023-02-01", "close": 2.65, "volume": 106404.0}, {"date": "2023-02-02", "close": 2.701, "volume": 271705.0}, {"date": "2023-02-03", "close": 2.69, "volume": 205944.0}, {"date": "2023-02-06", "close": 2.7, "volume": 74620.0}, {"date": "2023-02-07", "close": 2.7, "volume": 83311.0}, {"date": "2023-02-08", "close": 2.7, "volume": 38371.0}, {"date": "2023-02-09", "close": 2.457, "volume": 77991.0}, {"date": "2023-02-10", "close": 2.502, "volume": 43169.0}, {"date": "2023-02-13", "close": 2.6, "volume": 28340.0}, {"date": "2023-02-14", "close": 2.539, "volume": 51519.0}, {"date": "2023-02-15", "close": 2.53, "volume": 50594.0}, {"date": "2023-02-16", "close": 2.478, "volume": 58444.0}, {"date": "2023-02-17", "close": 2.5, "volume": 46853.0}, {"date": "2023-02-21", "close": 2.413, "volume": 84140.0}, {"date": "2023-02-22", "close": 2.373, "volume": 30427.0}, {"date": "2023-02-23", "close": 2.399, "volume": 49101.0}, {"date": "2023-02-24", "close": 2.21, "volume": 182027.0}, {"date": "2023-02-27", "close": 2.263, "volume": 54871.0}, {"date": "2023-02-28", "close": 2.3, "volume": 67441.0}, {"date": "2023-03-01", "close": 2.182, "volume": 90914.0}, {"date": "2023-03-02", "close": 2.32, "volume": 63225.0}, {"date": "2023-03-03", "close": 2.33, "volume": 92397.0}, {"date": "2023-03-06", "close": 2.325, "volume": 74205.0}, {"date": "2023-03-07", "close": 2.298, "volume": 55617.0}, {"date": "2023-03-08", "close": 2.262, "volume": 36216.0}, {"date": "2023-03-09", "close": 2.263, "volume": 30579.0}, {"date": "2023-03-10", "close": 1.8, "volume": 236983.0}, {"date": "2023-03-13", "close": 1.739, "volume": 95379.0}, {"date": "2023-03-14", "close": 1.8, "volume": 49819.0}, {"date": "2023-03-15", "close": 1.7, "volume": 86879.0}, {"date": "2023-03-16", "close": 1.423, "volume": 366888.0}, {"date": "2023-03-17", "close": 1.05, "volume": 1259989.0}, {"date": "2023-03-20", "close": 1.25, "volume": 1619401.0}, {"date": "2023-03-21", "close": 1.18, "volume": 625607.0}, {"date": "2023-03-22", "close": 1.256, "volume": 662462.0}, {"date": "2023-03-23", "close": 1.333, "volume": 2279674.0}, {"date": "2023-03-24", "close": 1.3, "volume": 538906.0}, {"date": "2023-03-27", "close": 1.197, "volume": 328018.0}, {"date": "2023-03-28", "close": 1.17, "volume": 785449.0}, {"date": "2023-03-29", "close": 1.141, "volume": 537442.0}, {"date": "2023-03-30", "close": 1.434, "volume": 1772184.0}, {"date": "2023-03-31", "close": 1.321, "volume": 343142.0}, {"date": "2023-04-03", "close": 1.42, "volume": 303787.0}, {"date": "2023-04-04", "close": 1.42, "volume": 206100.0}, {"date": "2023-04-05", "close": 1.383, "volume": 810788.0}, {"date": "2023-04-06", "close": 1.335, "volume": 214870.0}, {"date": "2023-04-10", "close": 1.33, "volume": 1926337.0}, {"date": "2023-04-11", "close": 2.061, "volume": 11325340.0}, {"date": "2023-04-12", "close": 4.423, "volume": 37180350.0}, {"date": "2023-04-13", "close": 4.279, "volume": 12131920.0}, {"date": "2023-04-14", "close": 3.48, "volume": 2814084.0}, {"date": "2023-04-17", "close": 3.75, "volume": 1782060.0}, {"date": "2023-04-18", "close": 3.5, "volume": 750472.0}, {"date": "2023-04-19", "close": 3.79, "volume": 1120469.0}, {"date": "2023-04-20", "close": 3.51, "volume": 380193.0}, {"date": "2023-04-21", "close": 3.54, "volume": 338330.0}, {"date": "2023-04-24", "close": 2.932, "volume": 626855.0}, {"date": "2023-04-25", "close": 2.532, "volume": 553745.0}, {"date": "2023-04-26", "close": 2.389, "volume": 509258.0}, {"date": "2023-04-27", "close": 2.532, "volume": 400397.0}, {"date": "2023-04-28", "close": 2.97, "volume": 492724.0}, {"date": "2023-05-01", "close": 2.9, "volume": 152313.0}, {"date": "2023-05-02", "close": 2.8, "volume": 279608.0}, {"date": "2023-05-03", "close": 3.001, "volume": 187774.0}, {"date": "2023-05-04", "close": 2.75, "volume": 163254.0}, {"date": "2023-05-05", "close": 3.036, "volume": 223543.0}, {"date": "2023-05-08", "close": 3.05, "volume": 110044.0}, {"date": "2023-05-09", "close": 3.15, "volume": 91215.0}, {"date": "2023-05-10", "close": 3.172, "volume": 146192.0}, {"date": "2023-05-11", "close": 3.198, "volume": 130910.0}, {"date": "2023-05-12", "close": 3.08, "volume": 93699.0}, {"date": "2023-05-15", "close": 2.786, "volume": 137629.0}, {"date": "2023-05-16", "close": 2.701, "volume": 165904.0}, {"date": "2023-05-17", "close": 2.69, "volume": 134263.0}, {"date": "2023-05-18", "close": 3.2, "volume": 175017.0}, {"date": "2023-05-19", "close": 3.27, "volume": 87293.0}, {"date": "2023-05-22", "close": 3.15, "volume": 65206.0}, {"date": "2023-05-23", "close": 3.15, "volume": 49147.0}, {"date": "2023-05-24", "close": 2.981, "volume": 75178.0}, {"date": "2023-05-25", "close": 3.112, "volume": 88855.0}, {"date": "2023-05-26", "close": 3.04, "volume": 59869.0}, {"date": "2023-05-30", "close": 2.92, "volume": 61147.0}, {"date": "2023-05-31", "close": 2.824, "volume": 60355.0}, {"date": "2023-06-01", "close": 2.7, "volume": 70119.0}, {"date": "2023-06-02", "close": 3.0, "volume": 64649.0}, {"date": "2023-06-05", "close": 3.59, "volume": 983430.0}, {"date": "2023-06-06", "close": 3.501, "volume": 251637.0}, {"date": "2023-06-07", "close": 3.441, "volume": 147489.0}, {"date": "2023-06-08", "close": 3.501, "volume": 146789.0}, {"date": "2023-06-09", "close": 3.5, "volume": 132040.0}, {"date": "2023-06-12", "close": 3.488, "volume": 120290.0}, {"date": "2023-06-13", "close": 3.5, "volume": 77841.0}, {"date": "2023-06-14", "close": 3.402, "volume": 250917.0}, {"date": "2023-06-15", "close": 3.567, "volume": 98489.0}, {"date": "2023-06-16", "close": 3.456, "volume": 129226.0}, {"date": "2023-06-20", "close": 3.1, "volume": 123983.0}, {"date": "2023-06-21", "close": 2.91, "volume": 55149.0}, {"date": "2023-06-22", "close": 2.64, "volume": 107654.0}, {"date": "2023-06-23", "close": 2.7, "volume": 59977.0}, {"date": "2023-06-26", "close": 2.95, "volume": 115861.0}, {"date": "2023-06-27", "close": 3.125, "volume": 468466.0}, {"date": "2023-06-28", "close": 3.483, "volume": 640978.0}, {"date": "2023-06-29", "close": 3.179, "volume": 304848.0}, {"date": "2023-06-30", "close": 3.37, "volume": 142599.0}, {"date": "2023-07-03", "close": 3.275, "volume": 37603.0}, {"date": "2023-07-05", "close": 3.26, "volume": 19203.0}, {"date": "2023-07-06", "close": 3.135, "volume": 23826.0}, {"date": "2023-07-07", "close": 3.34, "volume": 38123.0}, {"date": "2023-07-10", "close": 3.39, "volume": 46835.0}, {"date": "2023-07-11", "close": 3.332, "volume": 20123.0}, {"date": "2023-07-12", "close": 3.45, "volume": 46683.0}, {"date": "2023-07-13", "close": 3.8, "volume": 301708.0}, {"date": "2023-07-14", "close": 3.95, "volume": 135385.0}, {"date": "2023-07-17", "close": 3.583, "volume": 154355.0}, {"date": "2023-07-18", "close": 3.449, "volume": 43885.0}, {"date": "2023-07-19", "close": 3.334, "volume": 92951.0}, {"date": "2023-07-20", "close": 3.35, "volume": 45817.0}, {"date": "2023-07-21", "close": 3.28, "volume": 176522.0}, {"date": "2023-07-24", "close": 3.5, "volume": 60892.0}, {"date": "2023-07-25", "close": 3.35, "volume": 24228.0}, {"date": "2023-07-26", "close": 3.45, "volume": 75605.0}, {"date": "2023-07-27", "close": 3.45, "volume": 25555.0}, {"date": "2023-07-28", "close": 3.4, "volume": 24963.0}, {"date": "2023-07-31", "close": 3.353, "volume": 75404.0}, {"date": "2023-08-01", "close": 3.7, "volume": 68586.0}, {"date": "2023-08-02", "close": 3.43, "volume": 82939.0}, {"date": "2023-08-03", "close": 3.426, "volume": 235353.0}, {"date": "2023-08-04", "close": 3.18, "volume": 247122.0}, {"date": "2023-08-07", "close": 2.94, "volume": 730966.0}, {"date": "2023-08-08", "close": 3.25, "volume": 871848.0}, {"date": "2023-08-09", "close": 3.7, "volume": 1240391.0}, {"date": "2023-08-10", "close": 3.54, "volume": 643814.0}, {"date": "2023-08-11", "close": 3.57, "volume": 308249.0}, {"date": "2023-08-14", "close": 3.53, "volume": 405446.0}, {"date": "2023-08-15", "close": 3.55, "volume": 146156.0}, {"date": "2023-08-16", "close": 3.71, "volume": 323642.0}, {"date": "2023-08-17", "close": 3.5, "volume": 267662.0}, {"date": "2023-08-18", "close": 3.86, "volume": 1206735.0}, {"date": "2023-08-21", "close": 4.21, "volume": 737874.0}, {"date": "2023-08-22", "close": 4.2, "volume": 360843.0}, {"date": "2023-08-23", "close": 4.15, "volume": 846158.0}, {"date": "2023-08-24", "close": 4.32, "volume": 1947835.0}, {"date": "2023-08-25", "close": 4.28, "volume": 593154.0}, {"date": "2023-08-28", "close": 4.25, "volume": 532382.0}, {"date": "2023-08-29", "close": 4.25, "volume": 400549.0}, {"date": "2023-08-30", "close": 4.6, "volume": 887746.0}, {"date": "2023-08-31", "close": 4.53, "volume": 501144.0}, {"date": "2023-09-01", "close": 4.43, "volume": 356273.0}, {"date": "2023-09-05", "close": 5.03, "volume": 1103304.0}, {"date": "2023-09-06", "close": 4.82, "volume": 904997.0}, {"date": "2023-09-07", "close": 4.77, "volume": 567046.0}, {"date": "2023-09-08", "close": 4.63, "volume": 444846.0}, {"date": "2023-09-11", "close": 4.75, "volume": 394832.0}, {"date": "2023-09-12", "close": 4.83, "volume": 417889.0}, {"date": "2023-09-13", "close": 4.71, "volume": 853332.0}, {"date": "2023-09-14", "close": 4.76, "volume": 952112.0}, {"date": "2023-09-15", "close": 4.83, "volume": 6737176.0}, {"date": "2023-09-18", "close": 4.84, "volume": 1406862.0}, {"date": "2023-09-19", "close": 4.62, "volume": 887477.0}, {"date": "2023-09-20", "close": 4.5, "volume": 385252.0}, {"date": "2023-09-21", "close": 4.56, "volume": 421660.0}, {"date": "2023-09-22", "close": 4.75, "volume": 1427693.0}, {"date": "2023-09-25", "close": 4.69, "volume": 456876.0}, {"date": "2023-09-26", "close": 4.5, "volume": 388773.0}, {"date": "2023-09-27", "close": 4.45, "volume": 260671.0}, {"date": "2023-09-28", "close": 4.45, "volume": 319036.0}, {"date": "2023-09-29", "close": 4.49, "volume": 317069.0}, {"date": "2023-10-02", "close": 4.39, "volume": 358464.0}, {"date": "2023-10-03", "close": 4.12, "volume": 493106.0}, {"date": "2023-10-04", "close": 4.11, "volume": 620782.0}, {"date": "2023-10-05", "close": 4.05, "volume": 299759.0}, {"date": "2023-10-06", "close": 4.29, "volume": 694464.0}, {"date": "2023-10-09", "close": 4.37, "volume": 505265.0}, {"date": "2023-10-10", "close": 4.3, "volume": 457281.0}, {"date": "2023-10-11", "close": 4.01, "volume": 495667.0}, {"date": "2023-10-12", "close": 3.75, "volume": 955798.0}, {"date": "2023-10-13", "close": 3.85, "volume": 610441.0}, {"date": "2023-10-16", "close": 3.82, "volume": 394629.0}, {"date": "2023-10-17", "close": 3.85, "volume": 453689.0}, {"date": "2023-10-18", "close": 3.78, "volume": 361028.0}, {"date": "2023-10-19", "close": 3.71, "volume": 183872.0}, {"date": "2023-10-20", "close": 3.69, "volume": 205439.0}, {"date": "2023-10-23", "close": 3.56, "volume": 270568.0}, {"date": "2023-10-24", "close": 3.62, "volume": 276393.0}, {"date": "2023-10-25", "close": 3.58, "volume": 192358.0}, {"date": "2023-10-26", "close": 3.65, "volume": 200394.0}, {"date": "2023-10-27", "close": 3.55, "volume": 260224.0}, {"date": "2023-10-30", "close": 3.7, "volume": 192360.0}, {"date": "2023-10-31", "close": 3.91, "volume": 211645.0}, {"date": "2023-11-01", "close": 3.92, "volume": 333001.0}, {"date": "2023-11-02", "close": 4.04, "volume": 267702.0}, {"date": "2023-11-03", "close": 4.15, "volume": 375832.0}, {"date": "2023-11-06", "close": 4.1, "volume": 391467.0}, {"date": "2023-11-07", "close": 3.89, "volume": 421178.0}, {"date": "2023-11-08", "close": 4.35, "volume": 1328956.0}, {"date": "2023-11-09", "close": 4.3, "volume": 703682.0}, {"date": "2023-11-10", "close": 4.21, "volume": 366223.0}, {"date": "2023-11-13", "close": 4.14, "volume": 270295.0}, {"date": "2023-11-14", "close": 4.375, "volume": 629715.0}, {"date": "2023-11-15", "close": 4.41, "volume": 592779.0}, {"date": "2023-11-16", "close": 4.27, "volume": 272317.0}, {"date": "2023-11-17", "close": 4.02, "volume": 539016.0}, {"date": "2023-11-20", "close": 4.13, "volume": 257491.0}, {"date": "2023-11-21", "close": 4.135, "volume": 216585.0}, {"date": "2023-11-22", "close": 4.17, "volume": 248268.0}, {"date": "2023-11-24", "close": 4.27, "volume": 241463.0}, {"date": "2023-11-27", "close": 4.26, "volume": 498398.0}, {"date": "2023-11-28", "close": 4.26, "volume": 750647.0}, {"date": "2023-11-29", "close": 4.31, "volume": 465489.0}, {"date": "2023-11-30", "close": 4.06, "volume": 432602.0}, {"date": "2023-12-01", "close": 3.95, "volume": 369392.0}, {"date": "2023-12-04", "close": 3.91, "volume": 270239.0}, {"date": "2023-12-05", "close": 3.85, "volume": 206066.0}, {"date": "2023-12-06", "close": 3.9, "volume": 256982.0}, {"date": "2023-12-07", "close": 3.98, "volume": 198023.0}, {"date": "2023-12-08", "close": 4.15, "volume": 480581.0}, {"date": "2023-12-11", "close": 4.12, "volume": 422939.0}, {"date": "2023-12-12", "close": 4.08, "volume": 417370.0}, {"date": "2023-12-13", "close": 4.05, "volume": 365705.0}, {"date": "2023-12-14", "close": 3.87, "volume": 547038.0}, {"date": "2023-12-15", "close": 3.98, "volume": 516016.0}, {"date": "2023-12-18", "close": 4.0, "volume": 483366.0}, {"date": "2023-12-19", "close": 3.95, "volume": 612767.0}, {"date": "2023-12-20", "close": 3.85, "volume": 426145.0}, {"date": "2023-12-21", "close": 4.03, "volume": 281815.0}, {"date": "2023-12-22", "close": 4.27, "volume": 1041398.0}, {"date": "2023-12-26", "close": 4.255, "volume": 315783.0}, {"date": "2023-12-27", "close": 4.38, "volume": 743167.0}, {"date": "2023-12-28", "close": 4.32, "volume": 445775.0}, {"date": "2023-12-29", "close": 4.14, "volume": 478848.0}, {"date": "2024-01-02", "close": 3.96, "volume": 564740.0}, {"date": "2024-01-03", "close": 4.0, "volume": 253923.0}, {"date": "2024-01-04", "close": 4.02, "volume": 299292.0}, {"date": "2024-01-05", "close": 4.13, "volume": 400585.0}, {"date": "2024-01-08", "close": 4.47, "volume": 717170.0}, {"date": "2024-01-09", "close": 4.5, "volume": 365921.0}, {"date": "2024-01-10", "close": 4.53, "volume": 588618.0}, {"date": "2024-01-11", "close": 4.31, "volume": 445423.0}, {"date": "2024-01-12", "close": 4.28, "volume": 336366.0}, {"date": "2024-01-16", "close": 4.19, "volume": 609594.0}, {"date": "2024-01-17", "close": 4.2, "volume": 750574.0}, {"date": "2024-01-18", "close": 4.2, "volume": 604475.0}, {"date": "2024-01-19", "close": 4.14, "volume": 215707.0}, {"date": "2024-01-22", "close": 4.22, "volume": 311016.0}, {"date": "2024-01-23", "close": 4.24, "volume": 430217.0}, {"date": "2024-01-24", "close": 4.2, "volume": 245614.0}, {"date": "2024-01-25", "close": 4.19, "volume": 148130.0}, {"date": "2024-01-26", "close": 4.23, "volume": 104821.0}, {"date": "2024-01-29", "close": 4.35, "volume": 215339.0}, {"date": "2024-01-30", "close": 4.18, "volume": 348970.0}, {"date": "2024-01-31", "close": 4.09, "volume": 342293.0}, {"date": "2024-02-01", "close": 4.05, "volume": 316973.0}, {"date": "2024-02-02", "close": 3.92, "volume": 402766.0}, {"date": "2024-02-05", "close": 3.76, "volume": 586709.0}, {"date": "2024-02-06", "close": 3.82, "volume": 572535.0}, {"date": "2024-02-07", "close": 3.75, "volume": 372542.0}, {"date": "2024-02-08", "close": 3.73, "volume": 230408.0}, {"date": "2024-02-09", "close": 3.83, "volume": 271820.0}, {"date": "2024-02-12", "close": 4.04, "volume": 257837.0}, {"date": "2024-02-13", "close": 3.9, "volume": 275501.0}, {"date": "2024-02-14", "close": 4.05, "volume": 196889.0}, {"date": "2024-02-15", "close": 4.06, "volume": 335017.0}, {"date": "2024-02-16", "close": 4.05, "volume": 242760.0}, {"date": "2024-02-20", "close": 4.19, "volume": 356673.0}, {"date": "2024-02-21", "close": 4.08, "volume": 252403.0}, {"date": "2024-02-22", "close": 4.06, "volume": 224897.0}, {"date": "2024-02-23", "close": 4.04, "volume": 169877.0}, {"date": "2024-02-26", "close": 4.29, "volume": 303144.0}, {"date": "2024-02-27", "close": 4.29, "volume": 263425.0}, {"date": "2024-02-28", "close": 4.05, "volume": 328789.0}, {"date": "2024-02-29", "close": 4.06, "volume": 207190.0}, {"date": "2024-03-01", "close": 4.15, "volume": 204440.0}, {"date": "2024-03-04", "close": 4.15, "volume": 203981.0}, {"date": "2024-03-05", "close": 4.05, "volume": 243186.0}, {"date": "2024-03-06", "close": 4.14, "volume": 163070.0}, {"date": "2024-03-07", "close": 4.29, "volume": 244120.0}, {"date": "2024-03-08", "close": 3.92, "volume": 563775.0}, {"date": "2024-03-11", "close": 3.845, "volume": 154456.0}, {"date": "2024-03-12", "close": 3.87, "volume": 280530.0}, {"date": "2024-03-13", "close": 4.08, "volume": 195620.0}, {"date": "2024-03-14", "close": 4.08, "volume": 552063.0}, {"date": "2024-03-15", "close": 4.24, "volume": 432697.0}, {"date": "2024-03-18", "close": 4.22, "volume": 898645.0}, {"date": "2024-03-19", "close": 5.06, "volume": 8346954.0}, {"date": "2024-03-20", "close": 5.21, "volume": 1917700.0}, {"date": "2024-03-21", "close": 5.305, "volume": 1437298.0}, {"date": "2024-03-22", "close": 5.63, "volume": 1599174.0}, {"date": "2024-03-25", "close": 5.35, "volume": 1238889.0}, {"date": "2024-03-26", "close": 5.275, "volume": 1124988.0}, {"date": "2024-03-27", "close": 5.06, "volume": 882879.0}, {"date": "2024-03-28", "close": 5.15, "volume": 1831278.0}, {"date": "2024-04-01", "close": 5.32, "volume": 689887.0}, {"date": "2024-04-02", "close": 5.38, "volume": 856483.0}, {"date": "2024-04-03", "close": 5.61, "volume": 1243270.0}, {"date": "2024-04-04", "close": 5.44, "volume": 918265.0}, {"date": "2024-04-05", "close": 5.35, "volume": 659848.0}, {"date": "2024-04-08", "close": 5.19, "volume": 470166.0}, {"date": "2024-04-09", "close": 5.02, "volume": 905318.0}, {"date": "2024-04-10", "close": 4.95, "volume": 2466789.0}, {"date": "2024-04-11", "close": 5.08, "volume": 1155495.0}, {"date": "2024-04-12", "close": 4.73, "volume": 693848.0}, {"date": "2024-04-15", "close": 4.63, "volume": 743068.0}, {"date": "2024-04-16", "close": 4.6, "volume": 748171.0}, {"date": "2024-04-17", "close": 4.45, "volume": 792680.0}, {"date": "2024-04-18", "close": 4.43, "volume": 543505.0}, {"date": "2024-04-19", "close": 4.5, "volume": 900517.0}, {"date": "2024-04-22", "close": 4.52, "volume": 914924.0}, {"date": "2024-04-23", "close": 4.66, "volume": 739236.0}, {"date": "2024-04-24", "close": 4.63, "volume": 456412.0}, {"date": "2024-04-25", "close": 4.59, "volume": 374083.0}, {"date": "2024-04-26", "close": 4.465, "volume": 303688.0}, {"date": "2024-04-29", "close": 4.39, "volume": 373775.0}, {"date": "2024-04-30", "close": 4.28, "volume": 374917.0}, {"date": "2024-05-01", "close": 4.47, "volume": 432821.0}, {"date": "2024-05-02", "close": 4.54, "volume": 521131.0}, {"date": "2024-05-03", "close": 4.57, "volume": 389234.0}, {"date": "2024-05-06", "close": 4.83, "volume": 622537.0}, {"date": "2024-05-07", "close": 4.61, "volume": 1385975.0}, {"date": "2024-05-08", "close": 4.69, "volume": 493867.0}, {"date": "2024-05-09", "close": 4.57, "volume": 694275.0}, {"date": "2024-05-10", "close": 4.5, "volume": 558711.0}, {"date": "2024-05-13", "close": 4.53, "volume": 418363.0}, {"date": "2024-05-14", "close": 4.64, "volume": 536098.0}, {"date": "2024-05-15", "close": 4.835, "volume": 655472.0}, {"date": "2024-05-16", "close": 5.01, "volume": 796603.0}, {"date": "2024-05-17", "close": 4.94, "volume": 548823.0}, {"date": "2024-05-20", "close": 4.91, "volume": 341987.0}, {"date": "2024-05-21", "close": 4.95, "volume": 362577.0}, {"date": "2024-05-22", "close": 5.08, "volume": 446040.0}, {"date": "2024-05-23", "close": 5.12, "volume": 830893.0}, {"date": "2024-05-24", "close": 5.5, "volume": 663501.0}, {"date": "2024-05-28", "close": 5.62, "volume": 1064223.0}, {"date": "2024-05-29", "close": 5.58, "volume": 590191.0}, {"date": "2024-05-30", "close": 5.56, "volume": 481421.0}, {"date": "2024-05-31", "close": 5.55, "volume": 387442.0}, {"date": "2024-06-03", "close": 5.53, "volume": 390965.0}, {"date": "2024-06-04", "close": 5.2, "volume": 397057.0}, {"date": "2024-06-05", "close": 5.09, "volume": 336562.0}, {"date": "2024-06-06", "close": 4.93, "volume": 527277.0}, {"date": "2024-06-07", "close": 4.91, "volume": 379694.0}, {"date": "2024-06-10", "close": 4.84, "volume": 351294.0}, {"date": "2024-06-11", "close": 4.8, "volume": 340386.0}, {"date": "2024-06-12", "close": 4.8, "volume": 350341.0}, {"date": "2024-06-13", "close": 4.76, "volume": 309555.0}, {"date": "2024-06-14", "close": 4.61, "volume": 542947.0}, {"date": "2024-06-17", "close": 4.63, "volume": 394619.0}, {"date": "2024-06-18", "close": 4.52, "volume": 425898.0}, {"date": "2024-06-20", "close": 4.35, "volume": 583481.0}, {"date": "2024-06-21", "close": 4.39, "volume": 505546.0}, {"date": "2024-06-24", "close": 4.25, "volume": 932147.0}, {"date": "2024-06-25", "close": 4.29, "volume": 801574.0}, {"date": "2024-06-26", "close": 4.39, "volume": 717617.0}, {"date": "2024-06-27", "close": 4.25, "volume": 755041.0}, {"date": "2024-06-28", "close": 4.39, "volume": 10965140.0}, {"date": "2024-07-01", "close": 4.22, "volume": 836336.0}, {"date": "2024-07-02", "close": 4.43, "volume": 624060.0}, {"date": "2024-07-03", "close": 4.58, "volume": 323969.0}, {"date": "2024-07-05", "close": 4.44, "volume": 692723.0}, {"date": "2024-07-08", "close": 4.57, "volume": 535507.0}, {"date": "2024-07-09", "close": 4.55, "volume": 324680.0}, {"date": "2024-07-10", "close": 4.57, "volume": 366341.0}, {"date": "2024-07-11", "close": 4.81, "volume": 360199.0}, {"date": "2024-07-12", "close": 4.84, "volume": 361898.0}, {"date": "2024-07-15", "close": 4.91, "volume": 385784.0}, {"date": "2024-07-16", "close": 5.05, "volume": 548473.0}, {"date": "2024-07-17", "close": 5.06, "volume": 532807.0}, {"date": "2024-07-18", "close": 5.06, "volume": 384716.0}, {"date": "2024-07-19", "close": 5.25, "volume": 568432.0}, {"date": "2024-07-22", "close": 5.55, "volume": 674465.0}, {"date": "2024-07-23", "close": 5.755, "volume": 755750.0}, {"date": "2024-07-24", "close": 5.55, "volume": 463043.0}, {"date": "2024-07-25", "close": 5.54, "volume": 418533.0}, {"date": "2024-07-26", "close": 5.71, "volume": 309513.0}, {"date": "2024-07-29", "close": 5.77, "volume": 249951.0}, {"date": "2024-07-30", "close": 6.01, "volume": 500831.0}, {"date": "2024-07-31", "close": 6.04, "volume": 708672.0}, {"date": "2024-08-01", "close": 5.77, "volume": 672659.0}, {"date": "2024-08-02", "close": 5.66, "volume": 526287.0}, {"date": "2024-08-05", "close": 5.28, "volume": 527769.0}, {"date": "2024-08-06", "close": 6.29, "volume": 1915221.0}, {"date": "2024-08-07", "close": 5.99, "volume": 643972.0}, {"date": "2024-08-08", "close": 6.06, "volume": 338961.0}, {"date": "2024-08-09", "close": 6.08, "volume": 266937.0}, {"date": "2024-08-12", "close": 5.92, "volume": 290825.0}, {"date": "2024-08-13", "close": 6.06, "volume": 309263.0}, {"date": "2024-08-14", "close": 6.12, "volume": 454779.0}, {"date": "2024-08-15", "close": 6.4, "volume": 828627.0}, {"date": "2024-08-16", "close": 6.56, "volume": 409532.0}, {"date": "2024-08-19", "close": 6.75, "volume": 566655.0}, {"date": "2024-08-20", "close": 6.83, "volume": 371030.0}, {"date": "2024-08-21", "close": 6.94, "volume": 375274.0}, {"date": "2024-08-22", "close": 6.86, "volume": 332941.0}, {"date": "2024-08-23", "close": 6.905, "volume": 314354.0}, {"date": "2024-08-26", "close": 6.955, "volume": 283131.0}, {"date": "2024-08-27", "close": 6.89, "volume": 212436.0}, {"date": "2024-08-28", "close": 6.82, "volume": 223969.0}, {"date": "2024-08-29", "close": 6.9, "volume": 213849.0}, {"date": "2024-08-30", "close": 6.89, "volume": 271622.0}, {"date": "2024-09-03", "close": 6.74, "volume": 285733.0}, {"date": "2024-09-04", "close": 6.8, "volume": 262333.0}, {"date": "2024-09-05", "close": 6.87, "volume": 341570.0}, {"date": "2024-09-06", "close": 6.68, "volume": 288416.0}, {"date": "2024-09-09", "close": 6.76, "volume": 528926.0}, {"date": "2024-09-10", "close": 6.64, "volume": 635053.0}, {"date": "2024-09-11", "close": 6.52, "volume": 409820.0}, {"date": "2024-09-12", "close": 6.73, "volume": 283557.0}, {"date": "2024-09-13", "close": 6.85, "volume": 291421.0}, {"date": "2024-09-16", "close": 6.96, "volume": 355448.0}, {"date": "2024-09-17", "close": 7.06, "volume": 333861.0}, {"date": "2024-09-18", "close": 7.0, "volume": 313159.0}, {"date": "2024-09-19", "close": 6.97, "volume": 228980.0}, {"date": "2024-09-20", "close": 6.85, "volume": 1204012.0}, {"date": "2024-09-23", "close": 6.85, "volume": 243357.0}, {"date": "2024-09-24", "close": 7.09, "volume": 781869.0}, {"date": "2024-09-25", "close": 6.99, "volume": 386566.0}, {"date": "2024-09-26", "close": 7.01, "volume": 390312.0}, {"date": "2024-09-27", "close": 7.2, "volume": 577569.0}, {"date": "2024-09-30", "close": 7.05, "volume": 1327928.0}, {"date": "2024-10-01", "close": 6.8, "volume": 432463.0}, {"date": "2024-10-02", "close": 6.76, "volume": 268274.0}, {"date": "2024-10-03", "close": 6.67, "volume": 442109.0}, {"date": "2024-10-04", "close": 6.65, "volume": 990222.0}, {"date": "2024-10-07", "close": 6.47, "volume": 321465.0}, {"date": "2024-10-08", "close": 6.42, "volume": 256201.0}, {"date": "2024-10-09", "close": 6.45, "volume": 536919.0}, {"date": "2024-10-10", "close": 6.51, "volume": 588481.0}, {"date": "2024-10-11", "close": 6.79, "volume": 674842.0}, {"date": "2024-10-14", "close": 6.8, "volume": 310129.0}, {"date": "2024-10-15", "close": 6.74, "volume": 384046.0}, {"date": "2024-10-16", "close": 6.87, "volume": 544514.0}, {"date": "2024-10-17", "close": 7.0, "volume": 589742.0}, {"date": "2024-10-18", "close": 7.0, "volume": 393349.0}, {"date": "2024-10-21", "close": 6.94, "volume": 263321.0}, {"date": "2024-10-22", "close": 6.935, "volume": 259134.0}, {"date": "2024-10-23", "close": 6.925, "volume": 271724.0}, {"date": "2024-10-24", "close": 7.06, "volume": 613390.0}, {"date": "2024-10-25", "close": 7.11, "volume": 349762.0}, {"date": "2024-10-28", "close": 7.2, "volume": 425894.0}, {"date": "2024-10-29", "close": 7.17, "volume": 457300.0}, {"date": "2024-10-30", "close": 7.23, "volume": 337664.0}, {"date": "2024-10-31", "close": 7.19, "volume": 353994.0}, {"date": "2024-11-01", "close": 7.17, "volume": 435400.0}, {"date": "2024-11-04", "close": 7.12, "volume": 361677.0}, {"date": "2024-11-05", "close": 7.3, "volume": 621571.0}, {"date": "2024-11-06", "close": 6.53, "volume": 1952108.0}, {"date": "2024-11-07", "close": 6.605, "volume": 590903.0}, {"date": "2024-11-08", "close": 6.3, "volume": 694643.0}, {"date": "2024-11-11", "close": 6.52, "volume": 459946.0}, {"date": "2024-11-12", "close": 6.76, "volume": 451142.0}, {"date": "2024-11-13", "close": 6.66, "volume": 496847.0}, {"date": "2024-11-14", "close": 6.74, "volume": 356039.0}, {"date": "2024-11-15", "close": 6.63, "volume": 388686.0}, {"date": "2024-11-18", "close": 6.78, "volume": 267197.0}, {"date": "2024-11-19", "close": 6.76, "volume": 343295.0}, {"date": "2024-11-20", "close": 6.69, "volume": 284777.0}, {"date": "2024-11-21", "close": 6.81, "volume": 396524.0}, {"date": "2024-11-22", "close": 6.88, "volume": 435838.0}, {"date": "2024-11-25", "close": 6.91, "volume": 499085.0}, {"date": "2024-11-26", "close": 6.8, "volume": 578974.0}, {"date": "2024-11-27", "close": 6.86, "volume": 255066.0}, {"date": "2024-11-29", "close": 6.95, "volume": 169806.0}, {"date": "2024-12-02", "close": 7.3, "volume": 841956.0}, {"date": "2024-12-03", "close": 7.29, "volume": 589627.0}, {"date": "2024-12-04", "close": 7.18, "volume": 515438.0}, {"date": "2024-12-05", "close": 7.11, "volume": 3656294.0}, {"date": "2024-12-06", "close": 7.3, "volume": 531308.0}, {"date": "2024-12-09", "close": 7.22, "volume": 455737.0}, {"date": "2024-12-10", "close": 7.34, "volume": 551094.0}, {"date": "2024-12-11", "close": 7.45, "volume": 461658.0}, {"date": "2024-12-12", "close": 7.37, "volume": 428634.0}, {"date": "2024-12-13", "close": 7.24, "volume": 527743.0}, {"date": "2024-12-16", "close": 7.07, "volume": 407660.0}, {"date": "2024-12-17", "close": 6.97, "volume": 767016.0}, {"date": "2024-12-18", "close": 6.85, "volume": 673832.0}, {"date": "2024-12-19", "close": 6.74, "volume": 499272.0}, {"date": "2024-12-20", "close": 6.72, "volume": 936848.0}, {"date": "2024-12-23", "close": 6.6, "volume": 505377.0}, {"date": "2024-12-24", "close": 6.48, "volume": 389140.0}, {"date": "2024-12-26", "close": 6.74, "volume": 415889.0}, {"date": "2024-12-27", "close": 6.61, "volume": 618683.0}, {"date": "2024-12-30", "close": 6.47, "volume": 830384.0}, {"date": "2024-12-31", "close": 6.64, "volume": 1630436.0}, {"date": "2025-01-02", "close": 6.61, "volume": 703153.0}, {"date": "2025-01-03", "close": 6.73, "volume": 365232.0}, {"date": "2025-01-06", "close": 6.72, "volume": 315783.0}, {"date": "2025-01-07", "close": 6.42, "volume": 509330.0}, {"date": "2025-01-08", "close": 6.23, "volume": 602578.0}, {"date": "2025-01-10", "close": 6.01, "volume": 526016.0}, {"date": "2025-01-13", "close": 6.01, "volume": 393851.0}, {"date": "2025-01-14", "close": 6.05, "volume": 430667.0}, {"date": "2025-01-15", "close": 6.06, "volume": 598986.0}, {"date": "2025-01-16", "close": 6.26, "volume": 635909.0}, {"date": "2025-01-17", "close": 6.8, "volume": 759604.0}, {"date": "2025-01-21", "close": 6.7, "volume": 549896.0}, {"date": "2025-01-22", "close": 6.7, "volume": 455625.0}, {"date": "2025-01-23", "close": 6.76, "volume": 500258.0}, {"date": "2025-01-24", "close": 6.9, "volume": 479224.0}, {"date": "2025-01-27", "close": 6.82, "volume": 377210.0}, {"date": "2025-01-28", "close": 6.74, "volume": 257969.0}, {"date": "2025-01-29", "close": 6.75, "volume": 418608.0}, {"date": "2025-01-30", "close": 6.71, "volume": 272538.0}, {"date": "2025-01-31", "close": 6.59, "volume": 482754.0}, {"date": "2025-02-03", "close": 6.77, "volume": 568584.0}, {"date": "2025-02-04", "close": 6.83, "volume": 403497.0}, {"date": "2025-02-05", "close": 7.0, "volume": 698370.0}, {"date": "2025-02-06", "close": 7.02, "volume": 262205.0}, {"date": "2025-02-07", "close": 7.02, "volume": 282162.0}, {"date": "2025-02-10", "close": 7.11, "volume": 472213.0}, {"date": "2025-02-11", "close": 6.99, "volume": 304243.0}, {"date": "2025-02-12", "close": 6.98, "volume": 282086.0}, {"date": "2025-02-13", "close": 7.19, "volume": 457788.0}, {"date": "2025-02-14", "close": 7.07, "volume": 319924.0}, {"date": "2025-02-18", "close": 7.08, "volume": 405514.0}, {"date": "2025-02-19", "close": 6.9, "volume": 509022.0}, {"date": "2025-02-20", "close": 6.82, "volume": 319559.0}, {"date": "2025-02-21", "close": 6.69, "volume": 671785.0}, {"date": "2025-02-24", "close": 6.83, "volume": 326571.0}, {"date": "2025-02-25", "close": 6.79, "volume": 265384.0}, {"date": "2025-02-26", "close": 6.74, "volume": 248501.0}, {"date": "2025-02-27", "close": 6.59, "volume": 263236.0}, {"date": "2025-02-28", "close": 6.69, "volume": 405107.0}, {"date": "2025-03-03", "close": 6.36, "volume": 462450.0}, {"date": "2025-03-04", "close": 6.22, "volume": 674619.0}, {"date": "2025-03-05", "close": 6.39, "volume": 323507.0}, {"date": "2025-03-06", "close": 6.35, "volume": 461485.0}, {"date": "2025-03-07", "close": 5.22, "volume": 2727444.0}, {"date": "2025-03-10", "close": 5.385, "volume": 1165157.0}, {"date": "2025-03-11", "close": 5.35, "volume": 968943.0}, {"date": "2025-03-12", "close": 5.53, "volume": 881000.0}, {"date": "2025-03-13", "close": 5.71, "volume": 993764.0}, {"date": "2025-03-14", "close": 5.95, "volume": 1246696.0}, {"date": "2025-03-17", "close": 5.83, "volume": 853462.0}, {"date": "2025-03-18", "close": 5.75, "volume": 665673.0}, {"date": "2025-03-19", "close": 6.08, "volume": 869603.0}, {"date": "2025-03-20", "close": 5.82, "volume": 662465.0}, {"date": "2025-03-21", "close": 5.72, "volume": 1076377.0}, {"date": "2025-03-24", "close": 5.83, "volume": 769663.0}, {"date": "2025-03-25", "close": 5.9, "volume": 518962.0}, {"date": "2025-03-26", "close": 6.04, "volume": 543099.0}, {"date": "2025-03-27", "close": 6.05, "volume": 732424.0}, {"date": "2025-03-28", "close": 5.61, "volume": 794006.0}, {"date": "2025-03-31", "close": 5.84, "volume": 802761.0}, {"date": "2025-04-01", "close": 5.98, "volume": 1053259.0}, {"date": "2025-04-02", "close": 6.0, "volume": 845593.0}, {"date": "2025-04-03", "close": 5.95, "volume": 828363.0}, {"date": "2025-04-04", "close": 5.72, "volume": 1716430.0}, {"date": "2025-04-07", "close": 5.75, "volume": 1342500.0}, {"date": "2025-04-08", "close": 5.67, "volume": 1011955.0}, {"date": "2025-04-09", "close": 5.93, "volume": 1467627.0}, {"date": "2025-04-10", "close": 5.68, "volume": 849845.0}, {"date": "2025-04-11", "close": 5.77, "volume": 704907.0}, {"date": "2025-04-14", "close": 5.81, "volume": 481067.0}, {"date": "2025-04-15", "close": 5.97, "volume": 814477.0}, {"date": "2025-04-16", "close": 5.81, "volume": 587605.0}, {"date": "2025-04-17", "close": 5.92, "volume": 369256.0}, {"date": "2025-04-21", "close": 5.91, "volume": 328587.0}, {"date": "2025-04-22", "close": 5.84, "volume": 580513.0}, {"date": "2025-04-23", "close": 5.85, "volume": 1201169.0}, {"date": "2025-04-24", "close": 5.81, "volume": 1515666.0}, {"date": "2025-04-25", "close": 5.9, "volume": 308181.0}, {"date": "2025-04-28", "close": 5.89, "volume": 1236649.0}, {"date": "2025-04-29", "close": 5.97, "volume": 877645.0}, {"date": "2025-04-30", "close": 5.73, "volume": 1244543.0}, {"date": "2025-05-01", "close": 5.65, "volume": 532186.0}, {"date": "2025-05-02", "close": 5.68, "volume": 703126.0}, {"date": "2025-05-05", "close": 5.61, "volume": 759334.0}, {"date": "2025-05-06", "close": 5.8, "volume": 708641.0}, {"date": "2025-05-07", "close": 5.13, "volume": 2458174.0}, {"date": "2025-05-08", "close": 4.95, "volume": 1165907.0}, {"date": "2025-05-09", "close": 5.07, "volume": 777119.0}, {"date": "2025-05-12", "close": 5.1, "volume": 784827.0}, {"date": "2025-05-13", "close": 5.29, "volume": 776372.0}, {"date": "2025-05-14", "close": 5.12, "volume": 706674.0}, {"date": "2025-05-15", "close": 5.09, "volume": 596210.0}, {"date": "2025-05-16", "close": 5.11, "volume": 857829.0}, {"date": "2025-05-19", "close": 5.06, "volume": 806392.0}, {"date": "2025-05-20", "close": 5.2, "volume": 697938.0}, {"date": "2025-05-21", "close": 4.96, "volume": 520837.0}, {"date": "2025-05-22", "close": 4.94, "volume": 544814.0}, {"date": "2025-05-23", "close": 4.9, "volume": 736517.0}, {"date": "2025-05-27", "close": 5.44, "volume": 1008761.0}, {"date": "2025-05-28", "close": 5.335, "volume": 472313.0}, {"date": "2025-05-29", "close": 5.35, "volume": 372982.0}, {"date": "2025-05-30", "close": 5.45, "volume": 1328584.0}, {"date": "2025-06-02", "close": 5.05, "volume": 1582291.0}, {"date": "2025-06-03", "close": 5.29, "volume": 1083350.0}, {"date": "2025-06-04", "close": 5.05, "volume": 643587.0}, {"date": "2025-06-05", "close": 5.04, "volume": 404412.0}, {"date": "2025-06-06", "close": 5.19, "volume": 433445.0}, {"date": "2025-06-09", "close": 5.26, "volume": 591088.0}, {"date": "2025-06-10", "close": 5.4, "volume": 410230.0}, {"date": "2025-06-11", "close": 5.34, "volume": 872589.0}, {"date": "2025-06-12", "close": 5.32, "volume": 489535.0}, {"date": "2025-06-13", "close": 5.265, "volume": 491877.0}, {"date": "2025-06-16", "close": 5.35, "volume": 418660.0}, {"date": "2025-06-17", "close": 5.21, "volume": 439406.0}, {"date": "2025-06-18", "close": 5.26, "volume": 375420.0}, {"date": "2025-06-20", "close": 5.18, "volume": 820730.0}, {"date": "2025-06-23", "close": 5.23, "volume": 318941.0}, {"date": "2025-06-24", "close": 5.23, "volume": 415101.0}, {"date": "2025-06-25", "close": 4.92, "volume": 764917.0}, {"date": "2025-06-26", "close": 4.89, "volume": 1023377.0}, {"date": "2025-06-27", "close": 4.89, "volume": 1135685.0}, {"date": "2025-06-30", "close": 4.845, "volume": 454277.0}, {"date": "2025-07-01", "close": 4.82, "volume": 1143430.0}, {"date": "2025-07-02", "close": 4.67, "volume": 670163.0}, {"date": "2025-07-03", "close": 4.79, "volume": 399715.0}, {"date": "2025-07-07", "close": 4.71, "volume": 625290.0}, {"date": "2025-07-08", "close": 4.69, "volume": 1168700.0}, {"date": "2025-07-09", "close": 4.81, "volume": 661443.0}, {"date": "2025-07-10", "close": 4.77, "volume": 486784.0}, {"date": "2025-07-11", "close": 4.86, "volume": 374705.0}, {"date": "2025-07-14", "close": 4.9, "volume": 661546.0}, {"date": "2025-07-15", "close": 4.77, "volume": 550768.0}, {"date": "2025-07-16", "close": 4.91, "volume": 984653.0}, {"date": "2025-07-17", "close": 4.85, "volume": 321008.0}, {"date": "2025-07-18", "close": 4.86, "volume": 440934.0}, {"date": "2025-07-21", "close": 4.91, "volume": 342960.0}, {"date": "2025-07-22", "close": 5.02, "volume": 546191.0}, {"date": "2025-07-23", "close": 5.1, "volume": 243956.0}, {"date": "2025-07-24", "close": 4.99, "volume": 262962.0}, {"date": "2025-07-25", "close": 5.03, "volume": 210307.0}, {"date": "2025-07-28", "close": 4.98, "volume": 536061.0}, {"date": "2025-07-29", "close": 4.85, "volume": 485878.0}, {"date": "2025-07-30", "close": 4.8, "volume": 506436.0}, {"date": "2025-07-31", "close": 4.81, "volume": 936202.0}, {"date": "2025-08-01", "close": 4.67, "volume": 1109877.0}, {"date": "2025-08-04", "close": 4.75, "volume": 474720.0}, {"date": "2025-08-05", "close": 4.54, "volume": 931882.0}, {"date": "2025-08-06", "close": 4.69, "volume": 1313931.0}, {"date": "2025-08-07", "close": 4.51, "volume": 691378.0}, {"date": "2025-08-08", "close": 4.42, "volume": 463532.0}, {"date": "2025-08-11", "close": 4.55, "volume": 645080.0}, {"date": "2025-08-12", "close": 4.65, "volume": 503353.0}, {"date": "2025-08-13", "close": 4.61, "volume": 555060.0}, {"date": "2025-08-14", "close": 4.41, "volume": 686536.0}, {"date": "2025-08-15", "close": 4.385, "volume": 335235.0}, {"date": "2025-08-18", "close": 4.46, "volume": 330266.0}, {"date": "2025-08-19", "close": 4.31, "volume": 592290.0}, {"date": "2025-08-20", "close": 4.22, "volume": 438049.0}, {"date": "2025-08-21", "close": 4.29, "volume": 360976.0}, {"date": "2025-08-22", "close": 4.54, "volume": 534778.0}, {"date": "2025-08-25", "close": 4.48, "volume": 483312.0}, {"date": "2025-08-26", "close": 4.32, "volume": 631404.0}, {"date": "2025-08-27", "close": 4.32, "volume": 260129.0}, {"date": "2025-08-28", "close": 4.25, "volume": 241508.0}, {"date": "2025-08-29", "close": 4.39, "volume": 308517.0}, {"date": "2025-09-02", "close": 4.49, "volume": 574592.0}, {"date": "2025-09-03", "close": 4.47, "volume": 639208.0}, {"date": "2025-09-04", "close": 4.3, "volume": 508502.0}, {"date": "2025-09-05", "close": 4.39, "volume": 317634.0}, {"date": "2025-09-08", "close": 4.64, "volume": 394156.0}, {"date": "2025-09-09", "close": 4.65, "volume": 327659.0}, {"date": "2025-09-10", "close": 4.51, "volume": 399715.0}, {"date": "2025-09-11", "close": 4.73, "volume": 345721.0}, {"date": "2025-09-12", "close": 4.86, "volume": 818114.0}, {"date": "2025-09-15", "close": 4.87, "volume": 268087.0}, {"date": "2025-09-16", "close": 4.89, "volume": 334336.0}, {"date": "2025-09-17", "close": 4.75, "volume": 607671.0}, {"date": "2025-09-18", "close": 4.85, "volume": 366827.0}, {"date": "2025-09-19", "close": 4.77, "volume": 727165.0}, {"date": "2025-09-22", "close": 4.8, "volume": 265453.0}, {"date": "2025-09-23", "close": 4.78, "volume": 382530.0}, {"date": "2025-09-24", "close": 4.75, "volume": 477297.0}, {"date": "2025-09-25", "close": 4.65, "volume": 247905.0}, {"date": "2025-09-26", "close": 4.64, "volume": 588876.0}, {"date": "2025-09-29", "close": 4.58, "volume": 252905.0}, {"date": "2025-09-30", "close": 4.51, "volume": 343710.0}, {"date": "2025-10-01", "close": 4.46, "volume": 709899.0}, {"date": "2025-10-02", "close": 4.3, "volume": 653207.0}, {"date": "2025-10-03", "close": 4.43, "volume": 343288.0}, {"date": "2025-10-06", "close": 4.4, "volume": 529069.0}, {"date": "2025-10-07", "close": 4.38, "volume": 545939.0}, {"date": "2025-10-08", "close": 4.41, "volume": 276955.0}, {"date": "2025-10-09", "close": 4.38, "volume": 465877.0}, {"date": "2025-10-10", "close": 4.15, "volume": 691601.0}, {"date": "2025-10-13", "close": 4.18, "volume": 496665.0}, {"date": "2025-10-14", "close": 4.18, "volume": 651058.0}, {"date": "2025-10-15", "close": 4.21, "volume": 320910.0}, {"date": "2025-10-16", "close": 4.09, "volume": 466360.0}, {"date": "2025-10-17", "close": 4.25, "volume": 510420.0}, {"date": "2025-10-20", "close": 4.32, "volume": 193308.0}, {"date": "2025-10-21", "close": 4.34, "volume": 340432.0}, {"date": "2025-10-22", "close": 4.25, "volume": 294143.0}, {"date": "2025-10-23", "close": 4.27, "volume": 313308.0}, {"date": "2025-10-24", "close": 4.24, "volume": 151973.0}, {"date": "2025-10-27", "close": 4.26, "volume": 162166.0}, {"date": "2025-10-28", "close": 4.28, "volume": 223730.0}, {"date": "2025-10-29", "close": 4.14, "volume": 441041.0}, {"date": "2025-10-30", "close": 4.04, "volume": 375405.0}, {"date": "2025-10-31", "close": 4.42, "volume": 1871582.0}, {"date": "2025-11-03", "close": 4.45, "volume": 959741.0}, {"date": "2025-11-04", "close": 4.3, "volume": 1012971.0}, {"date": "2025-11-05", "close": 4.33, "volume": 579124.0}, {"date": "2025-11-06", "close": 4.14, "volume": 743195.0}, {"date": "2025-11-07", "close": 3.925, "volume": 362744.0}, {"date": "2025-11-10", "close": 3.9, "volume": 548642.0}, {"date": "2025-11-11", "close": 3.89, "volume": 390146.0}, {"date": "2025-11-12", "close": 4.16, "volume": 350968.0}, {"date": "2025-11-13", "close": 4.09, "volume": 405466.0}, {"date": "2025-11-14", "close": 3.99, "volume": 411558.0}, {"date": "2025-11-17", "close": 3.87, "volume": 370152.0}, {"date": "2025-11-18", "close": 3.95, "volume": 329590.0}, {"date": "2025-11-19", "close": 3.98, "volume": 559825.0}, {"date": "2025-11-20", "close": 4.0, "volume": 416369.0}, {"date": "2025-11-21", "close": 4.16, "volume": 322607.0}, {"date": "2025-11-24", "close": 4.16, "volume": 343302.0}, {"date": "2025-11-25", "close": 4.26, "volume": 319211.0}, {"date": "2025-11-26", "close": 4.31, "volume": 332380.0}, {"date": "2025-11-28", "close": 4.31, "volume": 138396.0}, {"date": "2025-12-01", "close": 4.19, "volume": 233768.0}, {"date": "2025-12-02", "close": 4.11, "volume": 222947.0}, {"date": "2025-12-03", "close": 4.14, "volume": 330506.0}, {"date": "2025-12-04", "close": 4.13, "volume": 718907.0}, {"date": "2025-12-05", "close": 4.14, "volume": 362400.0}, {"date": "2025-12-08", "close": 4.08, "volume": 255172.0}, {"date": "2025-12-09", "close": 4.18, "volume": 358831.0}, {"date": "2025-12-10", "close": 4.16, "volume": 1676098.0}, {"date": "2025-12-11", "close": 4.15, "volume": 339466.0}, {"date": "2025-12-12", "close": 4.09, "volume": 408782.0}, {"date": "2025-12-15", "close": 4.0, "volume": 485853.0}, {"date": "2025-12-16", "close": 4.05, "volume": 240359.0}, {"date": "2025-12-17", "close": 4.03, "volume": 223721.0}, {"date": "2025-12-18", "close": 4.01, "volume": 255897.0}, {"date": "2025-12-19", "close": 3.86, "volume": 719575.0}, {"date": "2025-12-22", "close": 3.85, "volume": 347647.0}, {"date": "2025-12-23", "close": 3.93, "volume": 343697.0}, {"date": "2025-12-24", "close": 3.93, "volume": 237303.0}, {"date": "2025-12-26", "close": 3.92, "volume": 298381.0}, {"date": "2025-12-29", "close": 3.86, "volume": 460552.0}, {"date": "2025-12-30", "close": 3.85, "volume": 204185.0}, {"date": "2025-12-31", "close": 3.89, "volume": 317956.0}, {"date": "2026-01-02", "close": 3.84, "volume": 385547.0}, {"date": "2026-01-05", "close": 4.04, "volume": 442658.0}, {"date": "2026-01-06", "close": 4.02, "volume": 234228.0}, {"date": "2026-01-07", "close": 3.77, "volume": 394234.0}, {"date": "2026-01-08", "close": 3.81, "volume": 225259.0}, {"date": "2026-01-09", "close": 3.81, "volume": 199131.0}, {"date": "2026-01-12", "close": 3.81, "volume": 172454.0}, {"date": "2026-01-13", "close": 3.81, "volume": 186028.0}, {"date": "2026-01-14", "close": 3.8, "volume": 226130.0}, {"date": "2026-01-15", "close": 3.89, "volume": 251201.0}, {"date": "2026-01-16", "close": 3.84, "volume": 262071.0}, {"date": "2026-01-20", "close": 3.78, "volume": 170920.0}, {"date": "2026-01-21", "close": 3.81, "volume": 149187.0}, {"date": "2026-01-22", "close": 3.815, "volume": 174135.0}, {"date": "2026-01-23", "close": 3.75, "volume": 202269.0}, {"date": "2026-01-26", "close": 3.705, "volume": 363587.0}, {"date": "2026-01-27", "close": 3.73, "volume": 179456.0}, {"date": "2026-01-28", "close": 3.61, "volume": 403005.0}, {"date": "2026-01-29", "close": 3.61, "volume": 332272.0}, {"date": "2026-01-30", "close": 3.61, "volume": 297933.0}, {"date": "2026-02-02", "close": 3.68, "volume": 378644.0}, {"date": "2026-02-03", "close": 3.6, "volume": 426487.0}, {"date": "2026-02-04", "close": 3.49, "volume": 273082.0}, {"date": "2026-02-05", "close": 3.37, "volume": 715415.0}, {"date": "2026-02-06", "close": 3.58, "volume": 566761.0}, {"date": "2026-02-09", "close": 3.48, "volume": 372558.0}, {"date": "2026-02-10", "close": 3.52, "volume": 277721.0}, {"date": "2026-02-11", "close": 3.37, "volume": 156853.0}, {"date": "2026-02-12", "close": 3.25, "volume": 359208.0}, {"date": "2026-02-13", "close": 3.29, "volume": 217925.0}, {"date": "2026-02-17", "close": 3.23, "volume": 210006.0}, {"date": "2026-02-18", "close": 3.23, "volume": 316606.0}, {"date": "2026-02-19", "close": 3.32, "volume": 257717.0}, {"date": "2026-02-20", "close": 3.4, "volume": 439692.0}, {"date": "2026-02-23", "close": 3.29, "volume": 1001181.0}, {"date": "2026-02-24", "close": 3.39, "volume": 395207.0}, {"date": "2026-02-25", "close": 3.4, "volume": 776813.0}, {"date": "2026-02-26", "close": 3.51, "volume": 554232.0}, {"date": "2026-02-27", "close": 3.56, "volume": 2467852.0}, {"date": "2026-03-02", "close": 3.61, "volume": 743328.0}, {"date": "2026-03-03", "close": 3.54, "volume": 1219671.0}, {"date": "2026-03-04", "close": 3.56, "volume": 619723.0}, {"date": "2026-03-05", "close": 3.5, "volume": 386825.0}, {"date": "2026-03-06", "close": 3.55, "volume": 418071.0}, {"date": "2026-03-09", "close": 3.53, "volume": 441837.0}, {"date": "2026-03-10", "close": 3.38, "volume": 590715.0}, {"date": "2026-03-11", "close": 3.4, "volume": 537193.0}, {"date": "2026-03-12", "close": 3.36, "volume": 448408.0}, {"date": "2026-03-13", "close": 3.29, "volume": 374907.0}, {"date": "2026-03-16", "close": 3.39, "volume": 291204.0}, {"date": "2026-03-17", "close": 3.44, "volume": 405690.0}, {"date": "2026-03-18", "close": 3.35, "volume": 274825.0}, {"date": "2026-03-19", "close": 3.26, "volume": 269896.0}, {"date": "2026-03-20", "close": 3.21, "volume": 466100.0}, {"date": "2026-03-23", "close": 3.31, "volume": 269360.0}, {"date": "2026-03-24", "close": 3.21, "volume": 347975.0}, {"date": "2026-03-25", "close": 3.21, "volume": 569560.0}, {"date": "2026-03-26", "close": 3.12, "volume": 155747.0}, {"date": "2026-03-27", "close": 3.04, "volume": 461253.0}, {"date": "2026-03-30", "close": 3.05, "volume": 441842.0}, {"date": "2026-03-31", "close": 3.05, "volume": 428644.0}, {"date": "2026-04-01", "close": 3.02, "volume": 465307.0}, {"date": "2026-04-02", "close": 3.0, "volume": 658316.0}, {"date": "2026-04-06", "close": 3.25, "volume": 1467869.0}, {"date": "2026-04-07", "close": 3.25, "volume": 402190.0}, {"date": "2026-04-08", "close": 3.3, "volume": 408267.0}, {"date": "2026-04-09", "close": 3.4, "volume": 392715.0}, {"date": "2026-04-10", "close": 3.28, "volume": 199990.0}, {"date": "2026-04-13", "close": 3.38, "volume": 214668.0}, {"date": "2026-04-14", "close": 3.45, "volume": 1482970.0}, {"date": "2026-04-15", "close": 3.49, "volume": 906206.0}, {"date": "2026-04-16", "close": 3.48, "volume": 331636.0}, {"date": "2026-04-17", "close": 3.63, "volume": 338089.0}, {"date": "2026-04-20", "close": 3.65, "volume": 786016.0}, {"date": "2026-04-21", "close": 3.52, "volume": 233503.0}, {"date": "2026-04-22", "close": 3.51, "volume": 180440.0}, {"date": "2026-04-23", "close": 3.51, "volume": 136137.0}, {"date": "2026-04-24", "close": 3.54, "volume": 200560.0}, {"date": "2026-04-27", "close": 3.55, "volume": 232376.0}, {"date": "2026-04-28", "close": 3.59, "volume": 165913.0}, {"date": "2026-04-29", "close": 3.57, "volume": 185908.0}, {"date": "2026-04-30", "close": 3.39, "volume": 415877.0}, {"date": "2026-05-01", "close": 3.41, "volume": 242779.0}, {"date": "2026-05-04", "close": 3.37, "volume": 343263.0}, {"date": "2026-05-05", "close": 3.46, "volume": 234371.0}, {"date": "2026-05-06", "close": 3.58, "volume": 188961.0}, {"date": "2026-05-07", "close": 3.71, "volume": 175540.0}, {"date": "2026-05-08", "close": 3.67, "volume": 284358.0}, {"date": "2026-05-11", "close": 3.48, "volume": 199196.0}, {"date": "2026-05-12", "close": 3.38, "volume": 237527.0}, {"date": "2026-05-13", "close": 2.98, "volume": 920125.0}, {"date": "2026-05-14", "close": 2.94, "volume": 374349.0}, {"date": "2026-05-15", "close": 2.8, "volume": 523845.0}, {"date": "2026-05-18", "close": 2.98, "volume": 288393.0}, {"date": "2026-05-19", "close": 2.98, "volume": 306745.0}, {"date": "2026-05-20", "close": 2.98, "volume": 266654.0}, {"date": "2026-05-21", "close": 3.0, "volume": 222856.0}, {"date": "2026-05-22", "close": 2.99, "volume": 234949.0}, {"date": "2026-05-26", "close": 3.03, "volume": 234446.0}, {"date": "2026-05-27", "close": 3.04, "volume": 169041.0}, {"date": "2026-05-28", "close": 3.09, "volume": 353662.0}, {"date": "2026-05-29", "close": 3.14, "volume": 708954.0}, {"date": "2026-06-01", "close": 3.62, "volume": 841103.0}, {"date": "2026-06-02", "close": 3.57, "volume": 268992.0}, {"date": "2026-06-03", "close": 3.57, "volume": 482424.0}, {"date": "2026-06-04", "close": 3.55, "volume": 212231.0}, {"date": "2026-06-05", "close": 3.55, "volume": 387421.0}, {"date": "2026-06-08", "close": 3.55, "volume": 377887.0}, {"date": "2026-06-09", "close": 3.55, "volume": 567087.0}, {"date": "2026-06-10", "close": 3.57, "volume": 426349.0}, {"date": "2026-06-11", "close": 3.58, "volume": 208247.0}, {"date": "2026-06-12", "close": 3.63, "volume": 375895.0}, {"date": "2026-06-15", "close": 3.57, "volume": 281814.0}, {"date": "2026-06-16", "close": 3.64, "volume": 468035.0}, {"date": "2026-06-17", "close": 3.63, "volume": 553867.0}, {"date": "2026-06-18", "close": 3.4, "volume": 758923.0}, {"date": "2026-06-22", "close": 3.36, "volume": 456826.0}, {"date": "2026-06-23", "close": 3.48, "volume": 208214.0}, {"date": "2026-06-24", "close": 3.58, "volume": 467525.0}, {"date": "2026-06-25", "close": 3.55, "volume": 393837.0}, {"date": "2026-06-26", "close": 3.75, "volume": 1832910.0}, {"date": "2026-06-29", "close": 3.81, "volume": 693112.0}, {"date": "2026-06-30", "close": 3.8, "volume": 549066.0}, {"date": "2026-07-01", "close": 3.77, "volume": 666785.0}, {"date": "2026-07-02", "close": 3.97, "volume": 470752.0}, {"date": "2026-07-06", "close": 3.81, "volume": 301486.0}, {"date": "2026-07-07", "close": 3.82, "volume": 199058.0}, {"date": "2026-07-08", "close": 3.83, "volume": 186064.0}, {"date": "2026-07-09", "close": 3.88, "volume": 198972.0}, {"date": "2026-07-10", "close": 3.9, "volume": 194268.0}, {"date": "2026-07-13", "close": 3.99, "volume": 238159.0}, {"date": "2026-07-14", "close": 3.89, "volume": 316745.0}, {"date": "2026-07-15", "close": 3.99, "volume": 236429.0}, {"date": "2026-07-16", "close": 3.94, "volume": 495688.0}, {"date": "2026-07-17", "close": 3.78, "volume": 383421.0}, {"date": "2026-07-20", "close": 4.01, "volume": 382966.0}, {"date": "2026-07-21", "close": 3.9, "volume": 335287.0}, {"date": "2026-07-22", "close": 3.82, "volume": 328528.0}, {"date": "2026-07-23", "close": 3.735, "volume": 220205.0}, {"date": "2026-07-24", "close": 3.77, "volume": 242997.0}, {"date": "2026-07-27", "close": 3.86, "volume": 231897.0}, {"date": "2026-07-28", "close": 3.96, "volume": 252114.0}, {"date": "2026-07-29", "close": 4.03, "volume": 189534.0}, {"date": "2026-07-30", "close": 4.0, "volume": 290604.0}, {"date": "2026-07-31", "close": 4.01, "volume": 256368.0}, {"date": "2026-08-03", "close": 4.18, "volume": 569762.0}, {"date": "2026-08-04", "close": 4.14, "volume": 276020.0}, {"date": "2026-08-05", "close": 4.09, "volume": 311768.0}, {"date": "2026-08-06", "close": 4.03, "volume": 174696.0}, {"date": "2026-08-07", "close": 4.03, "volume": 186690.0}], "refreshing": true}