{"ticker": "NGL", "overview": {"cik": "1504461", "ticker": "NGL", "name": "NGL Energy Partners LP", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001206714-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001186173-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001229738-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001186173-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001504461-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001229738-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001473693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001218401-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001960971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001206714-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001520329-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-28", "title": "Annual report", "accession": "0001504461-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000240", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001104659-26-027132", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-10", "title": "Employee share plan", "accession": "0001504461-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001504461-26-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-03", "title": "Quarterly report", "accession": "0001504461-26-000003", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-29", "title": "Proxy statement", "accession": "0001504461-25-000025", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-19", "title": "Form PRE 14A", "accession": "0001504461-25-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-25-000437", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-04", "title": "Quarterly report", "accession": "0001504461-25-000021", "price_sensitive": true}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001206714-25-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001504461-25-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001859375-25-000010", "price_sensitive": false}]}, "description": "NGL Energy Partners LP trades as NGL on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 444 insider filings for the company, from August 2012 to August 2026. Across those, 21 insiders disclosed 84 open-market purchases totalling $30.03M against 65 sales totalling $241.85M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 84, "buy_sum": 30027982.1509, "sell_n": 65, "sell_sum": 241851071.1665, "net": -211823089.0156, "insiders": 21, "first_date": "2012-08-29", "last_date": "2026-08-27"}, "metrics": {"ticker": "NGL", "has_prices": true, "as_of": "2026-08-27", "last": 17.52, "prev_close": 17.2, "change": 0.3200000000000003, "change_pct": 0.018604651162790715, "session_volume": 142621.0, "vwap_5": 17.135259465619054, "vwap_20": 17.13040985042439, "vwap_60": 16.319116410407112, "vwap_250": 11.34640273557161, "high_52w": 18.36, "low_52w": 6.77, "avg_volume_20": 277147.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001206714-26-000013", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38913.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "NGL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000013/0001206714-26-000013-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "0001206714-26-000009", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185225.79200000002, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $185K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000009/0001206714-26-000009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001186173-26-000004", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5094000.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Big money into NGL \u2014 A board member buys $5.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000004/0001186173-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001229738-26-000006", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The CEO cashes out $5.1M of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000122973826000006/0001229738-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001186173-26-000001", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 432001.85000000003, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $432K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000001/0001186173-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "0001520329-26-000003", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Shawn W. Coady", "who_key": "Coady Shawn W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000152032926000003/0001520329-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001206714-26-000007", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000007/0001206714-26-000007-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001960971-26-000003", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Bradley P. Cooper", "who_key": "Cooper Bradley P", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000196097126000003/0001960971-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001218401-26-000003", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Bryan K. Guderian", "who_key": "GUDERIAN BRYAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000121840126000003/0001218401-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001473693-26-000004", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Derek S. Reiners", "who_key": "REINERS DEREK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000147369326000004/0001473693-26-000004-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001229738-26-000003", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on NGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000122973826000003/0001229738-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "13DG-0000070858-26-000240", "src": "13DG", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Natural Gas Transmission", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000240-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "0001206714-25-000006", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 580160.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "NGL lands a director's $580K", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671425000006/0001206714-25-000006-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599982}, {"id": "HOUSE-2025-20027900-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027900.pdf", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882222}, {"id": "HOUSE-2025-20027845-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027845.pdf", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896622}, {"id": "0001504461-25-000006", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 462554.73500000004, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO buys $463K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000150446125000006/0001504461-25-000006-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902382}, {"id": "HOUSE-2025-20026701-T2", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026701.pdf", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918222}, {"id": "HOUSE-2025-20026701-T1", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026701.pdf", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923982}, {"id": "HOUSE-2025-20026701-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026701.pdf", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926862}, {"id": "HOUSE-2025-20026538-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026538.pdf", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964302}, {"id": "HOUSE-2024-20026418-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026418.pdf", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007502}, {"id": "HOUSE-2024-20026092-T1", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026092.pdf", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065102}, {"id": "HOUSE-2024-20026092-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026092.pdf", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076622}, {"id": "HOUSE-2024-20025948-T1", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025948.pdf", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099662}, {"id": "HOUSE-2024-20025948-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025948.pdf", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118382}, {"id": "HOUSE-2024-20025797-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025797.pdf", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147182}, {"id": "HOUSE-2024-20025614-T1", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025614.pdf", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180302}, {"id": "HOUSE-2024-20025614-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025614.pdf", "trade_date": "2024-07-24", "timestamp": "2024-07-24", "mins": 1197582}, {"id": "HOUSE-2024-20025429-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025429.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230702}, {"id": "HOUSE-2024-20025255-T0", "src": "CONGRESS", "ticker": "NGL", "cik": "", "company": "NGL Energy Partners LP", "company_raw": "NERGY PARTNERS LP\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green trims NGL ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025255.pdf", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271022}], "recent_buys": [{"id": "0001206714-26-000013", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38913.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "NGL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000013/0001206714-26-000013-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "0001206714-26-000009", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185225.79200000002, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $185K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000009/0001206714-26-000009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001186173-26-000004", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5094000.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Big money into NGL \u2014 A board member buys $5.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000004/0001186173-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001186173-26-000001", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 432001.85000000003, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $432K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000001/0001186173-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "0001206714-25-000006", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 580160.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "NGL lands a director's $580K", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671425000006/0001206714-25-000006-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599982}, {"id": "0001504461-25-000006", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 462554.73500000004, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO buys $463K of NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000150446125000006/0001504461-25-000006-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902382}, {"id": "0001504461-24-000010", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 581565.8789, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "3 insiders pile into NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000150446124000010/0001504461-24-000010-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429422}, {"id": "0001104659-23-022381", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Bradley P. Cooper", "who_key": "Cooper Bradley P", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 139315.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 3 buying NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465923022381/0001104659-23-022381-index.htm", "trade_date": "2023-02-14", "timestamp": "2023-02-14", "mins": 1955022}, {"id": "0001104659-22-127565", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53700.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "4 insiders now buying NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922127565/0001104659-22-127565-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042862}, {"id": "0001104659-22-127269", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "Derek S. Reiners", "who_key": "REINERS DEREK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55692.49999999999, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "That makes 4 insiders into NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922127269/0001104659-22-127269-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044302}, {"id": "0001104659-22-124805", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 114930.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 5 buying NGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922124805/0001104659-22-124805-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057262}, {"id": "0001104659-22-124222", "src": "INSIDERS", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57965.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whole bench is buying NGL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922124222/0001104659-22-124222-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061582}], "institutional": [{"id": "13DG-0000070858-26-000240", "src": "13DG", "ticker": "NGL", "cik": "1504461", "company": "NGL Energy Partners LP", "company_raw": "NGL Energy Partners LP", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Natural Gas Transmission", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000240-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", "new_value": "NGL Energy Partners LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504461", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504461", "applied": 1, "detected_at": "2026-10-26T09:57:31.640308"}]}, "key_people": [{"who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6077921.85, "sold": 96788313.92, "net": -90710392.07000001, "trades": 6, "top_score": 74.5, "lean": "selling", "history": [{"action": "BUY", "amount": 5094000.0, "date": "2026-08-25", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000004/0001186173-26-000004-index.htm"}, {"action": "BUY", "amount": 432001.85000000003, "date": "2026-08-24", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000001/0001186173-26-000001-index.htm"}, {"action": "SELL", "amount": 2628313.92, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919034124/0001104659-19-034124-index.htm"}, {"action": "BUY", "amount": 551920.0, "date": "2018-09-14", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918057457/0001104659-18-057457-index.htm"}, {"action": "SELL", "amount": 78560000.0, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914045267/0001104659-14-045267-index.htm"}, {"action": "SELL", "amount": 15600000.0, "date": "2013-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465913073709/0001104659-13-073709-index.htm"}], "latest": {"action": "BUY", "amount": 5094000.0, "date": "2026-08-25", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000118617326000004/0001186173-26-000004-index.htm"}}, {"who": "SemGroup Corp", "who_key": "SemGroup Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 62506298.61, "net": -62506298.61, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62506298.61, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000121465114000039/0001214651-14-000039-index.htm"}], "latest": {"action": "SELL", "amount": 62506298.61, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000121465114000039/0001214651-14-000039-index.htm"}}, {"who": "EMG NGL HC LLC", "who_key": "EMG NGL HC LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 54600000.0, "net": -54600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54600000.0, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465913047987/0001104659-13-047987-index.htm"}], "latest": {"action": "SELL", "amount": 54600000.0, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465913047987/0001104659-13-047987-index.htm"}}, {"who": "H. Michael Krimbill", "who_key": "KRIMBILL H MICHAEL", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 17165712.775, "sold": 5100000.0, "net": 12065712.774999999, "trades": 39, "top_score": 82.2, "lean": "buying", "history": [{"action": "SELL", "amount": 5100000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000122973826000006/0001229738-26-000006-index.htm"}, {"action": "BUY", "amount": 462554.73500000004, "date": "2025-02-14", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000150446125000006/0001504461-25-000006-index.htm"}, {"action": "BUY", "amount": 53700.0, "date": "2022-12-15", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922127565/0001104659-22-127565-index.htm"}, {"action": "BUY", "amount": 114930.0, "date": "2022-12-05", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922124805/0001104659-22-124805-index.htm"}, {"action": "BUY", "amount": 255110.0, "date": "2022-11-16", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922119634/0001104659-22-119634-index.htm"}, {"action": "BUY", "amount": 89262.0, "date": "2022-09-06", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922097947/0001104659-22-097947-index.htm"}, {"action": "BUY", "amount": 173170.0, "date": "2022-06-13", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922070762/0001104659-22-070762-index.htm"}, {"action": "BUY", "amount": 185160.0, "date": "2022-06-09", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922069938/0001104659-22-069938-index.htm"}, {"action": "BUY", "amount": 211850.0, "date": "2022-03-15", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922034394/0001104659-22-034394-index.htm"}, {"action": "BUY", "amount": 194750.0, "date": "2021-12-13", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921149400/0001104659-21-149400-index.htm"}, {"action": "BUY", "amount": 200800.0, "date": "2021-11-29", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921144703/0001104659-21-144703-index.htm"}, {"action": "BUY", "amount": 222229.13999999998, "date": "2021-11-15", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921139651/0001104659-21-139651-index.htm"}, {"action": "BUY", "amount": 173500.0, "date": "2021-09-14", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921115682/0001104659-21-115682-index.htm"}, {"action": "BUY", "amount": 299950.0, "date": "2021-08-27", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921110790/0001104659-21-110790-index.htm"}, {"action": "BUY", "amount": 304540.0, "date": "2021-08-13", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921105535/0001104659-21-105535-index.htm"}, {"action": "BUY", "amount": 231900.0, "date": "2021-08-12", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921104620/0001104659-21-104620-index.htm"}, {"action": "BUY", "amount": 158720.5, "date": "2020-03-06", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920030157/0001104659-20-030157-index.htm"}, {"action": "BUY", "amount": 199372.5, "date": "2020-03-02", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920028296/0001104659-20-028296-index.htm"}, {"action": "BUY", "amount": 442250.0, "date": "2020-02-25", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920025073/0001104659-20-025073-index.htm"}, {"action": "BUY", "amount": 967950.0, "date": "2020-02-11", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920019701/0001104659-20-019701-index.htm"}, {"action": "BUY", "amount": 990891.0, "date": "2019-11-18", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919065398/0001104659-19-065398-index.htm"}, {"action": "BUY", "amount": 763122.0, "date": "2019-08-16", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919046502/0001104659-19-046502-index.htm"}, {"action": "BUY", "amount": 363143.0, "date": "2019-06-12", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919035209/0001104659-19-035209-index.htm"}, {"action": "BUY", "amount": 287664.0, "date": "2018-11-27", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918070254/0001104659-18-070254-index.htm"}, {"action": "BUY", "amount": 232905.4, "date": "2018-08-31", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918055119/0001104659-18-055119-index.htm"}], "latest": {"action": "SELL", "amount": 5100000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000122973826000006/0001229738-26-000006-index.htm"}}, {"who": "Highstar Capital IV, L.P.", "who_key": "Highstar Capital IV, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11193153.415199999, "net": -11193153.415199999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1710276.9552, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918042622/0001104659-18-042622-index.htm"}, {"action": "SELL", "amount": 1225029.05, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918041807/0001104659-18-041807-index.htm"}, {"action": "SELL", "amount": 1717300.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465917039237/0001104659-17-039237-index.htm"}, {"action": "SELL", "amount": 315000.0, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465917038688/0001104659-17-038688-index.htm"}, {"action": "SELL", "amount": 1309361.2399999998, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465917038130/0001104659-17-038130-index.htm"}, {"action": "SELL", "amount": 2177186.17, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465917037672/0001104659-17-037672-index.htm"}, {"action": "SELL", "amount": 2739000.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465917037235/0001104659-17-037235-index.htm"}], "latest": {"action": "SELL", "amount": 1710276.9552, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918042622/0001104659-18-042622-index.htm"}}, {"who": "David C. Kehoe", "who_key": "Kehoe David C", "role": "Exec. VP NGL Crude Logistics", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5321283.8911, "net": -5321283.8911, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 618523.668, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914066561/0001104659-14-066561-index.htm"}, {"action": "SELL", "amount": 653867.916, "date": "2014-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914065386/0001104659-14-065386-index.htm"}, {"action": "SELL", "amount": 996342.9416, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914064853/0001104659-14-064853-index.htm"}, {"action": "SELL", "amount": 1274128.5, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914064442/0001104659-14-064442-index.htm"}, {"action": "SELL", "amount": 1272681.0, "date": "2014-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914063930/0001104659-14-063930-index.htm"}, {"action": "SELL", "amount": 505739.8655, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914063335/0001104659-14-063335-index.htm"}], "latest": {"action": "SELL", "amount": 618523.668, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914066561/0001104659-14-066561-index.htm"}}, {"who": "Vincent J. Osterman", "who_key": "Osterman Vincent J", "role": "President, Eastern Retail OP, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 546513.0, "sold": 4302419.07, "net": -3755906.0700000003, "trades": 25, "top_score": 52.3, "lean": "selling", "history": [{"action": "SELL", "amount": 108153.92, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916140897/0001104659-16-140897-index.htm"}, {"action": "SELL", "amount": 249086.41999999998, "date": "2016-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916131847/0001104659-16-131847-index.htm"}, {"action": "BUY", "amount": 275000.0, "date": "2015-12-04", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465915083168/0001104659-15-083168-index.htm"}, {"action": "BUY", "amount": 271513.0, "date": "2015-08-14", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465915060384/0001104659-15-060384-index.htm"}, {"action": "SELL", "amount": 24854.48, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914085980/0001104659-14-085980-index.htm"}, {"action": "SELL", "amount": 182177.0, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914083879/0001104659-14-083879-index.htm"}, {"action": "SELL", "amount": 158022.5, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914080875/0001104659-14-080875-index.htm"}, {"action": "SELL", "amount": 172928.5, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914075833/0001104659-14-075833-index.htm"}, {"action": "SELL", "amount": 157949.25, "date": "2014-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914071822/0001104659-14-071822-index.htm"}, {"action": "SELL", "amount": 194233.75, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914070350/0001104659-14-070350-index.htm"}, {"action": "SELL", "amount": 212023.5, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914067436/0001104659-14-067436-index.htm"}, {"action": "SELL", "amount": 212800.5, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914064685/0001104659-14-064685-index.htm"}, {"action": "SELL", "amount": 212569.5, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914062745/0001104659-14-062745-index.htm"}, {"action": "SELL", "amount": 211998.75, "date": "2014-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914058427/0001104659-14-058427-index.htm"}, {"action": "SELL", "amount": 217283.0, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914053517/0001104659-14-053517-index.htm"}, {"action": "SELL", "amount": 216920.5, "date": "2014-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914051372/0001104659-14-051372-index.htm"}, {"action": "SELL", "amount": 218056.0, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914048963/0001104659-14-048963-index.htm"}, {"action": "SELL", "amount": 214919.0, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914045305/0001104659-14-045305-index.htm"}, {"action": "SELL", "amount": 198254.75, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914043455/0001104659-14-043455-index.htm"}, {"action": "SELL", "amount": 195137.75, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914040124/0001104659-14-040124-index.htm"}, {"action": "SELL", "amount": 193286.0, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914033487/0001104659-14-033487-index.htm"}, {"action": "SELL", "amount": 192865.0, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914028973/0001104659-14-028973-index.htm"}, {"action": "SELL", "amount": 195260.25, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914026196/0001104659-14-026196-index.htm"}, {"action": "SELL", "amount": 179494.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914022288/0001104659-14-022288-index.htm"}, {"action": "SELL", "amount": 184144.75, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465914017123/0001104659-14-017123-index.htm"}], "latest": {"action": "SELL", "amount": 108153.92, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916140897/0001104659-16-140897-index.htm"}}, {"who": "James M. Collingsworth", "who_key": "COLLINGSWORTH JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4050945.4959, "sold": 0, "net": 4050945.4959, "trades": 16, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 38913.0, "date": "2026-08-27", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000013/0001206714-26-000013-index.htm"}, {"action": "BUY", "amount": 185225.79200000002, "date": "2026-08-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000009/0001206714-26-000009-index.htm"}, {"action": "BUY", "amount": 580160.0, "date": "2025-09-12", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671425000006/0001206714-25-000006-index.htm"}, {"action": "BUY", "amount": 581565.8789, "date": "2024-02-14", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000150446124000010/0001504461-24-000010-index.htm"}, {"action": "BUY", "amount": 57965.0, "date": "2022-12-02", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465922124222/0001104659-22-124222-index.htm"}, {"action": "BUY", "amount": 37250.0, "date": "2021-08-26", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465921110356/0001104659-21-110356-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2020-03-12", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920033235/0001104659-20-033235-index.htm"}, {"action": "BUY", "amount": 758538.3, "date": "2020-03-05", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465920030154/0001104659-20-030154-index.htm"}, {"action": "BUY", "amount": 505530.0, "date": "2019-11-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919066168/0001104659-19-066168-index.htm"}, {"action": "BUY", "amount": 82809.375, "date": "2019-08-19", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465919046670/0001104659-19-046670-index.htm"}, {"action": "BUY", "amount": 301389.75, "date": "2018-06-05", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465918038655/0001104659-18-038655-index.htm"}, {"action": "BUY", "amount": 350478.0, "date": "2016-11-14", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916157467/0001104659-16-157467-index.htm"}, {"action": "BUY", "amount": 87200.0, "date": "2016-03-14", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916104866/0001104659-16-104866-index.htm"}, {"action": "BUY", "amount": 14531.4, "date": "2016-02-12", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465916097843/0001104659-16-097843-index.htm"}, {"action": "BUY", "amount": 129700.0, "date": "2015-12-03", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465915083165/0001104659-15-083165-index.htm"}, {"action": "BUY", "amount": 264689.0, "date": "2015-08-13", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000110465915060329/0001104659-15-060329-index.htm"}], "latest": {"action": "BUY", "amount": 38913.0, "date": "2026-08-27", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504461/000120671426000013/0001206714-26-000013-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 432001.85000000003}, {"date": "2026-08-25", "net": -6000.0}, {"date": "2026-08-26", "net": 185225.79200000002}, {"date": "2026-08-27", "net": 38913.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001206714-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001186173-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001229738-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001186173-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001504461-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001229738-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001473693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001218401-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001960971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001206714-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001520329-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-28", "title": "Annual report", "accession": "0001504461-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000240", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001104659-26-027132", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-10", "title": "Employee share plan", "accession": "0001504461-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001504461-26-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-03", "title": "Quarterly report", "accession": "0001504461-26-000003", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-29", "title": "Proxy statement", "accession": "0001504461-25-000025", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-19", "title": "Form PRE 14A", "accession": "0001504461-25-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-25-000437", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-04", "title": "Quarterly report", "accession": "0001504461-25-000021", "price_sensitive": true}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001206714-25-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001504461-25-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001859375-25-000010", "price_sensitive": false}], "performance": {"ticker": "NGL", "has_prices": true, "summary": {"n": 90, "avg": 3.2159531703478543, "win_rate": 0.6777777777777778, "best": 15.373831775700934, "worst": -0.04000000000000002, "as_of": "2026-08-27"}, "buys": [{"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38913.0, "date": "2026-08-27", "score": 34.3, "ref_price": 17.52, "return": 0.0}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185225.79200000002, "date": "2026-08-26", "score": 42.5, "ref_price": 17.2, "return": 0.018604651162790715}, {"who": "RAYMOND JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5094000.0, "date": "2026-08-25", "score": 74.5, "ref_price": 17.51, "return": 0.0005711022272985727}, {"who": "RAYMOND JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 432001.85000000003, "date": "2026-08-24", "score": 54.1, "ref_price": 16.33, "return": 0.072872014696877}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 580160.0, "date": "2025-09-12", "score": 50.6, "ref_price": 5.79, "return": 2.0259067357512954}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 462554.73500000004, "date": "2025-02-14", "score": 58.1, "ref_price": 4.89, "return": 2.5828220858895703}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 581565.8789, "date": "2024-02-14", "score": 50.1, "ref_price": 5.81, "return": 2.015490533562823}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 250001.0, "date": "2023-08-04", "score": 0.0, "ref_price": 4.17, "return": 3.2014388489208634}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 100001.0, "date": "2023-06-08", "score": 0.0, "ref_price": 3.81, "return": 3.5984251968503935}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 100001.0, "date": "2023-06-02", "score": 0.0, "ref_price": 3.52, "return": 3.977272727272727}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 50001.0, "date": "2023-05-17", "score": 0.0, "ref_price": 2.88, "return": 5.083333333333334}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 100001.0, "date": "2023-03-24", "score": 0.0, "ref_price": 2.5, "return": 6.008}, {"who": "Cooper Bradley P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 139315.0, "date": "2023-02-14", "score": 53.3, "ref_price": 2.75, "return": 5.370909090909091}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53700.0, "date": "2022-12-15", "score": 46.1, "ref_price": 1.1, "return": 14.927272727272724}, {"who": "REINERS DEREK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55692.49999999999, "date": "2022-12-14", "score": 43.4, "ref_price": 1.07, "return": 15.373831775700934}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 114930.0, "date": "2022-12-05", "score": 50.3, "ref_price": 1.13, "return": 14.504424778761063}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57965.0, "date": "2022-12-02", "score": 38.4, "ref_price": 1.16, "return": 14.10344827586207}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 255110.0, "date": "2022-11-16", "score": 54.5, "ref_price": 1.29, "return": 12.581395348837209}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 89262.0, "date": "2022-09-06", "score": 48.8, "ref_price": 1.52, "return": 10.526315789473685}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 173170.0, "date": "2022-06-13", "score": 55.0, "ref_price": 1.71, "return": 9.24561403508772}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 185160.0, "date": "2022-06-09", "score": 52.9, "ref_price": 1.83, "return": 8.573770491803279}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 100001.0, "date": "2022-06-02", "score": 0.0, "ref_price": 2.05, "return": 7.546341463414635}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 211850.0, "date": "2022-03-15", "score": 56.8, "ref_price": 2.11, "return": 7.303317535545024}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 87498.0, "date": "2021-12-15", "score": 45.9, "ref_price": 1.99, "return": 7.8040201005025125}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 194750.0, "date": "2021-12-13", "score": 53.1, "ref_price": 1.99, "return": 7.8040201005025125}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 200800.0, "date": "2021-11-29", "score": 53.3, "ref_price": 2.02, "return": 7.673267326732673}, {"who": "McMurray Kurston Patrick", "person_type": "EXEC", "person_label": "Execs", "role": "Gen Counsel, Exec. VP & Sec", "amount": 11115.5, "date": "2021-11-15", "score": 23.4, "ref_price": 2.27, "return": 6.71806167400881}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 222229.13999999998, "date": "2021-11-15", "score": 53.6, "ref_price": 2.27, "return": 6.71806167400881}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 173500.0, "date": "2021-09-14", "score": 52.6, "ref_price": 1.74, "return": 9.068965517241379}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 17800.0, "date": "2021-09-10", "score": 35.9, "ref_price": 1.76, "return": 8.954545454545455}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 299950.0, "date": "2021-08-27", "score": 56.0, "ref_price": 1.56, "return": 10.23076923076923}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37250.0, "date": "2021-08-26", "score": 35.2, "ref_price": 1.51, "return": 10.602649006622515}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14000.0, "date": "2021-08-17", "score": 34.7, "ref_price": 1.4, "return": 11.514285714285716}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 304540.0, "date": "2021-08-13", "score": 56.7, "ref_price": 1.52, "return": 10.526315789473685}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 231900.0, "date": "2021-08-12", "score": 54.9, "ref_price": 1.51, "return": 10.602649006622515}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 67200.0, "date": "2021-06-15", "score": 44.1, "ref_price": 2.27, "return": 6.71806167400881}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 69700.0, "date": "2020-06-05", "score": 44.5, "ref_price": 6.93, "return": 1.5281385281385282}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2020-03-12", "score": 39.0, "ref_price": 3.0, "return": 4.84}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 158720.5, "date": "2020-03-06", "score": 52.0, "ref_price": 6.22, "return": 1.816720257234727}, {"who": "Karlovich Robert W III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Exec VP", "amount": 64850.0, "date": "2020-03-06", "score": 45.6, "ref_price": 6.22, "return": 1.816720257234727}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 758538.3, "date": "2020-03-05", "score": 58.5, "ref_price": 7.06, "return": 1.4815864022662892}, {"who": "McMurray Kurston Patrick", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, Exec VP & Sec", "amount": 23552.7, "date": "2020-03-04", "score": 27.1, "ref_price": 7.47, "return": 1.3453815261044177}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 96976.8, "date": "2020-03-02", "score": 47.2, "ref_price": 7.95, "return": 1.2037735849056603}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 199372.5, "date": "2020-03-02", "score": 52.9, "ref_price": 7.95, "return": 1.2037735849056603}, {"who": "Ciolek John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 108028.4, "date": "2020-02-26", "score": 47.1, "ref_price": 8.59, "return": 1.039580908032596}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 442250.0, "date": "2020-02-25", "score": 58.1, "ref_price": 8.78, "return": 0.9954441913439637}, {"who": "REINERS DEREK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96054.99999999999, "date": "2020-02-11", "score": 53.8, "ref_price": 9.58, "return": 0.8288100208768266}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 967950.0, "date": "2020-02-11", "score": 63.8, "ref_price": 9.58, "return": 0.8288100208768266}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 505530.0, "date": "2019-11-20", "score": 54.1, "ref_price": 9.85, "return": 0.7786802030456853}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 990891.0, "date": "2019-11-18", "score": 71.0, "ref_price": 9.9, "return": 0.7696969696969695}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82809.375, "date": "2019-08-19", "score": 53.1, "ref_price": 13.26, "return": 0.3212669683257918}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 763122.0, "date": "2019-08-16", "score": 59.6, "ref_price": 12.82, "return": 0.3666146645865834}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 363143.0, "date": "2019-06-12", "score": 55.9, "ref_price": 14.37, "return": 0.21920668058455117}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 287664.0, "date": "2018-11-27", "score": 56.3, "ref_price": 9.56, "return": 0.8326359832635982}, {"who": "RAYMOND JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 551920.0, "date": "2018-09-14", "score": 47.9, "ref_price": 11.35, "return": 0.5436123348017621}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 232905.4, "date": "2018-08-31", "score": 54.2, "ref_price": 11.4, "return": 0.5368421052631578}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 301389.75, "date": "2018-06-05", "score": 49.9, "ref_price": 11.45, "return": 0.5301310043668123}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 336747.0, "date": "2018-03-16", "score": 55.9, "ref_price": 11.55, "return": 0.5168831168831167}, {"who": "Karlovich Robert W III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Executive Vice President", "amount": 116643.00000000001, "date": "2017-11-21", "score": 49.3, "ref_price": 11.65, "return": 0.503862660944206}, {"who": "Karlovich Robert W III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Executive VP", "amount": 116643.00000000001, "date": "2017-11-21", "score": 49.0, "ref_price": 11.65, "return": 0.503862660944206}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 664762.5, "date": "2017-09-11", "score": 63.6, "ref_price": 8.9, "return": 0.9685393258426965}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 544005.0, "date": "2016-11-15", "score": 61.1, "ref_price": 18.25, "return": -0.04000000000000002}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350478.0, "date": "2016-11-14", "score": 51.6, "ref_price": 17.75, "return": -0.012957746478873263}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 346111.99999999994, "date": "2016-09-15", "score": 58.0, "ref_price": 17.27, "return": 0.01447596988998263}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 666330.0, "date": "2016-03-15", "score": 73.9, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87200.0, "date": "2016-03-14", "score": 43.4, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14531.4, "date": "2016-02-12", "score": 29.3, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Osterman Vincent J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Eastern Retail OP, Director", "amount": 275000.0, "date": "2015-12-04", "score": 52.3, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Coady Shawn W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Retail Division, Director", "amount": 214650.0, "date": "2015-12-04", "score": 54.1, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 273600.0, "date": "2015-12-04", "score": 54.8, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129700.0, "date": "2015-12-03", "score": 46.0, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 180365.0, "date": "2015-11-23", "score": 52.4, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 237064.0, "date": "2015-08-25", "score": 53.8, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Coady Shawn W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Retail Division, Director", "amount": 53854.2, "date": "2015-08-17", "score": 41.2, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "GUDERIAN BRYAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68062.0, "date": "2015-08-17", "score": 38.1, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 270356.0, "date": "2015-08-14", "score": 54.5, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Osterman Vincent J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Eastern Retail OP, Director", "amount": 271513.0, "date": "2015-08-14", "score": 50.9, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "COLLINGSWORTH JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264689.0, "date": "2015-08-13", "score": 52.9, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KNEALE JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66575.0, "date": "2015-08-13", "score": 38.0, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 539578.0, "date": "2015-03-11", "score": 59.2, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Coady Shawn W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Retail Division, Director", "amount": 121000.0, "date": "2014-12-15", "score": 48.5, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 460724.0, "date": "2014-12-12", "score": 58.5, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KNEALE JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63766.0, "date": "2014-11-13", "score": 38.5, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 633128.0, "date": "2014-11-13", "score": 58.6, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CFO, Director", "amount": 3269927.0, "date": "2012-12-14", "score": 82.2, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "Clement Kevin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112500.0, "date": "2012-12-11", "score": 39.7, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "GUDERIAN BRYAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109670.0, "date": "2012-12-06", "score": 44.5, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KNEALE JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56750.0, "date": "2012-12-03", "score": 38.6, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "KRIMBILL H MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CFO, Director", "amount": 1163590.0, "date": "2012-11-27", "score": 76.8, "ref_price": 17.81, "return": -0.016282987085906746}, {"who": "CROPPER STEPHEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234991.93000000002, "date": "2012-11-20", "score": 48.9, "ref_price": 17.81, "return": -0.016282987085906746}]}, "price_series": [{"date": "2016-08-01", "close": 17.81, "volume": 910563.0}, {"date": "2016-08-02", "close": 17.59, "volume": 865641.0}, {"date": "2016-08-03", "close": 18.07, "volume": 561004.0}, {"date": "2016-08-04", "close": 18.76, "volume": 967751.0}, {"date": "2016-08-05", "close": 18.14, "volume": 416426.0}, {"date": "2016-08-08", "close": 18.02, "volume": 327101.0}, {"date": "2016-08-09", "close": 18.17, "volume": 184140.0}, {"date": "2016-08-10", "close": 18.47, "volume": 356563.0}, {"date": "2016-08-11", "close": 18.49, "volume": 334695.0}, {"date": "2016-08-12", "close": 18.53, "volume": 556377.0}, {"date": "2016-08-15", "close": 18.78, "volume": 410523.0}, {"date": "2016-08-16", "close": 18.82, "volume": 340252.0}, {"date": "2016-08-17", "close": 18.18, "volume": 525029.0}, {"date": "2016-08-18", "close": 18.15, "volume": 666312.0}, {"date": "2016-08-19", "close": 18.48, "volume": 438937.0}, {"date": "2016-08-22", "close": 18.45, "volume": 411369.0}, {"date": "2016-08-23", "close": 18.34, "volume": 359883.0}, {"date": "2016-08-24", "close": 17.74, "volume": 349301.0}, {"date": "2016-08-25", "close": 17.73, "volume": 325256.0}, {"date": "2016-08-26", "close": 17.82, "volume": 285738.0}, {"date": "2016-08-29", "close": 17.91, "volume": 344367.0}, {"date": "2016-08-30", "close": 17.98, "volume": 459879.0}, {"date": "2016-08-31", "close": 18.14, "volume": 618968.0}, {"date": "2016-09-01", "close": 18.01, "volume": 288517.0}, {"date": "2016-09-02", "close": 18.38, "volume": 666086.0}, {"date": "2016-09-06", "close": 18.14, "volume": 294787.0}, {"date": "2016-09-07", "close": 18.28, "volume": 303920.0}, {"date": "2016-09-08", "close": 18.27, "volume": 435064.0}, {"date": "2016-09-09", "close": 17.96, "volume": 426131.0}, {"date": "2016-09-12", "close": 17.98, "volume": 255895.0}, {"date": "2016-09-13", "close": 17.2, "volume": 492803.0}, {"date": "2016-09-14", "close": 17.31, "volume": 261607.0}, {"date": "2016-09-15", "close": 17.27, "volume": 380877.0}, {"date": "2016-09-16", "close": 17.43, "volume": 550673.0}, {"date": "2016-09-19", "close": 17.7, "volume": 270462.0}, {"date": "2016-09-20", "close": 17.64, "volume": 241417.0}, {"date": "2016-09-21", "close": 18.0, "volume": 352851.0}, {"date": "2016-09-22", "close": 18.67, "volume": 700429.0}, {"date": "2016-09-23", "close": 18.86, "volume": 539146.0}, {"date": "2016-09-26", "close": 18.73, "volume": 505344.0}, {"date": "2016-09-27", "close": 18.38, "volume": 243490.0}, {"date": "2016-09-28", "close": 18.86, "volume": 300417.0}, {"date": "2016-09-29", "close": 18.75, "volume": 231104.0}, {"date": "2016-09-30", "close": 18.84, "volume": 262543.0}, {"date": "2016-10-03", "close": 19.33, "volume": 467432.0}, {"date": "2016-10-04", "close": 19.46, "volume": 445436.0}, {"date": "2016-10-05", "close": 19.61, "volume": 529189.0}, {"date": "2016-10-06", "close": 18.92, "volume": 558257.0}, {"date": "2016-10-07", "close": 19.05, "volume": 348089.0}, {"date": "2016-10-10", "close": 19.0, "volume": 482627.0}, {"date": "2016-10-11", "close": 18.92, "volume": 249923.0}, {"date": "2016-10-12", "close": 19.19, "volume": 378731.0}, {"date": "2016-10-13", "close": 19.41, "volume": 256479.0}, {"date": "2016-10-14", "close": 19.1, "volume": 221449.0}, {"date": "2016-10-17", "close": 19.0, "volume": 455871.0}, {"date": "2016-10-18", "close": 19.05, "volume": 224463.0}, {"date": "2016-10-19", "close": 19.35, "volume": 672816.0}, {"date": "2016-10-20", "close": 19.35, "volume": 264443.0}, {"date": "2016-10-21", "close": 19.33, "volume": 249675.0}, {"date": "2016-10-24", "close": 19.53, "volume": 335773.0}, {"date": "2016-10-25", "close": 19.24, "volume": 218661.0}, {"date": "2016-10-26", "close": 19.05, "volume": 271424.0}, {"date": "2016-10-27", "close": 18.61, "volume": 310533.0}, {"date": "2016-10-28", "close": 18.59, "volume": 209062.0}, {"date": "2016-10-31", "close": 17.8, "volume": 245936.0}, {"date": "2016-11-01", "close": 17.7, "volume": 322762.0}, {"date": "2016-11-02", "close": 17.65, "volume": 628048.0}, {"date": "2016-11-03", "close": 17.05, "volume": 392170.0}, {"date": "2016-11-04", "close": 16.65, "volume": 477878.0}, {"date": "2016-11-07", "close": 17.3, "volume": 360377.0}, {"date": "2016-11-08", "close": 17.15, "volume": 268409.0}, {"date": "2016-11-09", "close": 17.75, "volume": 284028.0}, {"date": "2016-11-10", "close": 17.65, "volume": 430527.0}, {"date": "2016-11-11", "close": 17.4, "volume": 385007.0}, {"date": "2016-11-14", "close": 17.75, "volume": 450806.0}, {"date": "2016-11-15", "close": 18.25, "volume": 367119.0}, {"date": "2016-11-16", "close": 17.6, "volume": 485276.0}, {"date": "2016-11-17", "close": 18.15, "volume": 428212.0}, {"date": "2016-11-18", "close": 18.4, "volume": 564580.0}, {"date": "2016-11-21", "close": 18.8, "volume": 456721.0}, {"date": "2016-11-22", "close": 18.8, "volume": 642757.0}, {"date": "2016-11-23", "close": 18.9, "volume": 819436.0}, {"date": "2016-11-25", "close": 18.55, "volume": 82573.0}, {"date": "2016-11-28", "close": 18.05, "volume": 442050.0}, {"date": "2016-11-29", "close": 17.65, "volume": 408436.0}, {"date": "2016-11-30", "close": 18.55, "volume": 832427.0}, {"date": "2016-12-01", "close": 18.5, "volume": 505740.0}, {"date": "2016-12-02", "close": 18.25, "volume": 335695.0}, {"date": "2016-12-05", "close": 18.0, "volume": 255517.0}, {"date": "2016-12-06", "close": 18.55, "volume": 584435.0}, {"date": "2016-12-07", "close": 19.0, "volume": 437819.0}, {"date": "2016-12-08", "close": 19.3, "volume": 573284.0}, {"date": "2016-12-09", "close": 18.65, "volume": 266297.0}, {"date": "2016-12-12", "close": 18.75, "volume": 308978.0}, {"date": "2016-12-13", "close": 19.3, "volume": 371728.0}, {"date": "2016-12-14", "close": 18.7, "volume": 395015.0}, {"date": "2016-12-15", "close": 18.6, "volume": 361065.0}, {"date": "2016-12-16", "close": 19.15, "volume": 1874435.0}, {"date": "2016-12-19", "close": 19.4, "volume": 324860.0}, {"date": "2016-12-20", "close": 19.8, "volume": 412912.0}, {"date": "2016-12-21", "close": 20.45, "volume": 854350.0}, {"date": "2016-12-22", "close": 20.45, "volume": 889123.0}, {"date": "2016-12-23", "close": 20.75, "volume": 430205.0}, {"date": "2016-12-27", "close": 21.15, "volume": 299732.0}, {"date": "2016-12-28", "close": 21.0, "volume": 328027.0}, {"date": "2016-12-29", "close": 20.95, "volume": 344930.0}, {"date": "2016-12-30", "close": 21.0, "volume": 342658.0}, {"date": "2017-01-03", "close": 21.15, "volume": 521216.0}, {"date": "2017-01-04", "close": 20.95, "volume": 515268.0}, {"date": "2017-01-05", "close": 20.95, "volume": 685300.0}, {"date": "2017-01-06", "close": 21.35, "volume": 760270.0}, {"date": "2017-01-09", "close": 21.4, "volume": 691837.0}, {"date": "2017-01-10", "close": 21.2, "volume": 318589.0}, {"date": "2017-01-11", "close": 21.5, "volume": 640147.0}, {"date": "2017-01-12", "close": 22.35, "volume": 700485.0}, {"date": "2017-01-13", "close": 22.7, "volume": 604600.0}, {"date": "2017-01-17", "close": 23.55, "volume": 868459.0}, {"date": "2017-01-18", "close": 23.15, "volume": 882753.0}, {"date": "2017-01-19", "close": 22.9, "volume": 463751.0}, {"date": "2017-01-20", "close": 24.0, "volume": 861053.0}, {"date": "2017-01-23", "close": 24.0, "volume": 706666.0}, {"date": "2017-01-24", "close": 24.75, "volume": 558106.0}, {"date": "2017-01-25", "close": 25.75, "volume": 707111.0}, {"date": "2017-01-26", "close": 25.25, "volume": 912717.0}, {"date": "2017-01-27", "close": 24.65, "volume": 495829.0}, {"date": "2017-01-30", "close": 24.05, "volume": 590903.0}, {"date": "2017-01-31", "close": 24.45, "volume": 244259.0}, {"date": "2017-02-01", "close": 24.6, "volume": 306834.0}, {"date": "2017-02-02", "close": 24.3, "volume": 467467.0}, {"date": "2017-02-03", "close": 24.9, "volume": 777757.0}, {"date": "2017-02-06", "close": 24.95, "volume": 856333.0}, {"date": "2017-02-07", "close": 24.1, "volume": 774840.0}, {"date": "2017-02-08", "close": 23.65, "volume": 506738.0}, {"date": "2017-02-09", "close": 24.05, "volume": 385973.0}, {"date": "2017-02-10", "close": 23.45, "volume": 505117.0}, {"date": "2017-02-13", "close": 23.95, "volume": 807622.0}, {"date": "2017-02-14", "close": 23.9, "volume": 554982.0}, {"date": "2017-02-15", "close": 24.15, "volume": 318932.0}, {"date": "2017-02-16", "close": 23.25, "volume": 4103155.0}, {"date": "2017-02-17", "close": 23.2, "volume": 603188.0}, {"date": "2017-02-21", "close": 23.45, "volume": 512673.0}, {"date": "2017-02-22", "close": 23.2, "volume": 495811.0}, {"date": "2017-02-23", "close": 23.1, "volume": 399882.0}, {"date": "2017-02-24", "close": 22.5, "volume": 656897.0}, {"date": "2017-02-27", "close": 21.85, "volume": 817163.0}, {"date": "2017-02-28", "close": 22.2, "volume": 380889.0}, {"date": "2017-03-01", "close": 22.25, "volume": 357736.0}, {"date": "2017-03-02", "close": 22.65, "volume": 510590.0}, {"date": "2017-03-03", "close": 22.7, "volume": 385332.0}, {"date": "2017-03-06", "close": 23.1, "volume": 273019.0}, {"date": "2017-03-07", "close": 23.05, "volume": 316633.0}, {"date": "2017-03-08", "close": 22.55, "volume": 394528.0}, {"date": "2017-03-09", "close": 21.8, "volume": 615218.0}, {"date": "2017-03-10", "close": 21.75, "volume": 391528.0}, {"date": "2017-03-13", "close": 21.9, "volume": 401319.0}, {"date": "2017-03-14", "close": 21.45, "volume": 668306.0}, {"date": "2017-03-15", "close": 22.25, "volume": 467531.0}, {"date": "2017-03-16", "close": 22.15, "volume": 293651.0}, {"date": "2017-03-17", "close": 22.6, "volume": 1331887.0}, {"date": "2017-03-20", "close": 22.55, "volume": 191597.0}, {"date": "2017-03-21", "close": 22.1, "volume": 295610.0}, {"date": "2017-03-22", "close": 21.7, "volume": 310152.0}, {"date": "2017-03-23", "close": 21.7, "volume": 183490.0}, {"date": "2017-03-24", "close": 21.7, "volume": 218479.0}, {"date": "2017-03-27", "close": 21.2, "volume": 297425.0}, {"date": "2017-03-28", "close": 21.15, "volume": 298912.0}, {"date": "2017-03-29", "close": 21.75, "volume": 299575.0}, {"date": "2017-03-30", "close": 21.75, "volume": 329189.0}, {"date": "2017-03-31", "close": 22.6, "volume": 534740.0}, {"date": "2017-04-03", "close": 23.15, "volume": 512534.0}, {"date": "2017-04-04", "close": 22.8, "volume": 372018.0}, {"date": "2017-04-05", "close": 21.95, "volume": 450719.0}, {"date": "2017-04-06", "close": 21.75, "volume": 469331.0}, {"date": "2017-04-07", "close": 21.55, "volume": 417640.0}, {"date": "2017-04-10", "close": 21.45, "volume": 258200.0}, {"date": "2017-04-11", "close": 21.5, "volume": 247134.0}, {"date": "2017-04-12", "close": 21.6, "volume": 271557.0}, {"date": "2017-04-13", "close": 21.7, "volume": 280973.0}, {"date": "2017-04-17", "close": 21.8, "volume": 339294.0}, {"date": "2017-04-18", "close": 21.9, "volume": 324257.0}, {"date": "2017-04-19", "close": 21.3, "volume": 289796.0}, {"date": "2017-04-20", "close": 21.45, "volume": 196638.0}, {"date": "2017-04-21", "close": 21.6, "volume": 218930.0}, {"date": "2017-04-24", "close": 21.7, "volume": 165148.0}, {"date": "2017-04-25", "close": 16.5, "volume": 6278111.0}, {"date": "2017-04-26", "close": 16.4, "volume": 2052138.0}, {"date": "2017-04-27", "close": 15.85, "volume": 2113492.0}, {"date": "2017-04-28", "close": 16.0, "volume": 1084711.0}, {"date": "2017-05-01", "close": 15.95, "volume": 846090.0}, {"date": "2017-05-02", "close": 15.95, "volume": 1085430.0}, {"date": "2017-05-03", "close": 15.9, "volume": 789457.0}, {"date": "2017-05-04", "close": 14.9, "volume": 1758418.0}, {"date": "2017-05-05", "close": 15.5, "volume": 1085469.0}, {"date": "2017-05-08", "close": 15.9, "volume": 401315.0}, {"date": "2017-05-09", "close": 15.8, "volume": 604972.0}, {"date": "2017-05-10", "close": 15.6, "volume": 631447.0}, {"date": "2017-05-11", "close": 15.7, "volume": 321520.0}, {"date": "2017-05-12", "close": 15.55, "volume": 588341.0}, {"date": "2017-05-15", "close": 15.4, "volume": 1949425.0}, {"date": "2017-05-16", "close": 15.45, "volume": 795239.0}, {"date": "2017-05-17", "close": 15.3, "volume": 490947.0}, {"date": "2017-05-18", "close": 15.35, "volume": 3232834.0}, {"date": "2017-05-19", "close": 15.8, "volume": 527788.0}, {"date": "2017-05-22", "close": 15.25, "volume": 978046.0}, {"date": "2017-05-23", "close": 15.2, "volume": 453310.0}, {"date": "2017-05-24", "close": 14.7, "volume": 1149475.0}, {"date": "2017-05-25", "close": 14.4, "volume": 1030075.0}, {"date": "2017-05-26", "close": 14.15, "volume": 1344492.0}, {"date": "2017-05-30", "close": 13.5, "volume": 1486760.0}, {"date": "2017-05-31", "close": 13.6, "volume": 1226214.0}, {"date": "2017-06-01", "close": 13.9, "volume": 935554.0}, {"date": "2017-06-02", "close": 13.6, "volume": 786456.0}, {"date": "2017-06-05", "close": 13.75, "volume": 1132962.0}, {"date": "2017-06-06", "close": 13.8, "volume": 860700.0}, {"date": "2017-06-07", "close": 12.25, "volume": 2194706.0}, {"date": "2017-06-08", "close": 12.55, "volume": 916367.0}, {"date": "2017-06-09", "close": 13.3, "volume": 686920.0}, {"date": "2017-06-12", "close": 13.2, "volume": 647699.0}, {"date": "2017-06-13", "close": 13.3, "volume": 423807.0}, {"date": "2017-06-14", "close": 12.55, "volume": 874178.0}, {"date": "2017-06-15", "close": 11.85, "volume": 838423.0}, {"date": "2017-06-16", "close": 12.2, "volume": 2475118.0}, {"date": "2017-06-19", "close": 12.25, "volume": 769967.0}, {"date": "2017-06-20", "close": 11.6, "volume": 881127.0}, {"date": "2017-06-21", "close": 11.7, "volume": 702422.0}, {"date": "2017-06-22", "close": 12.35, "volume": 674985.0}, {"date": "2017-06-23", "close": 12.0, "volume": 763230.0}, {"date": "2017-06-26", "close": 12.3, "volume": 855689.0}, {"date": "2017-06-27", "close": 12.75, "volume": 914946.0}, {"date": "2017-06-28", "close": 13.2, "volume": 789722.0}, {"date": "2017-06-29", "close": 13.45, "volume": 943783.0}, {"date": "2017-06-30", "close": 14.0, "volume": 1373813.0}, {"date": "2017-07-03", "close": 14.65, "volume": 625847.0}, {"date": "2017-07-05", "close": 14.65, "volume": 1685247.0}, {"date": "2017-07-06", "close": 13.95, "volume": 699541.0}, {"date": "2017-07-07", "close": 13.5, "volume": 588246.0}, {"date": "2017-07-10", "close": 13.5, "volume": 442309.0}, {"date": "2017-07-11", "close": 13.7, "volume": 292969.0}, {"date": "2017-07-12", "close": 13.65, "volume": 313148.0}, {"date": "2017-07-13", "close": 13.0, "volume": 1015762.0}, {"date": "2017-07-14", "close": 13.65, "volume": 425074.0}, {"date": "2017-07-17", "close": 13.25, "volume": 538274.0}, {"date": "2017-07-18", "close": 13.0, "volume": 1000046.0}, {"date": "2017-07-19", "close": 12.95, "volume": 635600.0}, {"date": "2017-07-20", "close": 12.75, "volume": 767745.0}, {"date": "2017-07-21", "close": 12.65, "volume": 465956.0}, {"date": "2017-07-24", "close": 12.6, "volume": 736035.0}, {"date": "2017-07-25", "close": 12.65, "volume": 607455.0}, {"date": "2017-07-26", "close": 13.0, "volume": 662365.0}, {"date": "2017-07-27", "close": 12.8, "volume": 671177.0}, {"date": "2017-07-28", "close": 12.8, "volume": 529665.0}, {"date": "2017-07-31", "close": 12.75, "volume": 647950.0}, {"date": "2017-08-01", "close": 12.8, "volume": 780212.0}, {"date": "2017-08-02", "close": 12.25, "volume": 506758.0}, {"date": "2017-08-03", "close": 9.8, "volume": 4503618.0}, {"date": "2017-08-04", "close": 10.05, "volume": 1583245.0}, {"date": "2017-08-07", "close": 10.7, "volume": 1273942.0}, {"date": "2017-08-08", "close": 10.7, "volume": 1174261.0}, {"date": "2017-08-09", "close": 10.65, "volume": 714924.0}, {"date": "2017-08-10", "close": 10.2, "volume": 639335.0}, {"date": "2017-08-11", "close": 9.95, "volume": 681861.0}, {"date": "2017-08-14", "close": 9.85, "volume": 840127.0}, {"date": "2017-08-15", "close": 9.65, "volume": 731401.0}, {"date": "2017-08-16", "close": 9.5, "volume": 563162.0}, {"date": "2017-08-17", "close": 9.1, "volume": 823882.0}, {"date": "2017-08-18", "close": 9.3, "volume": 790035.0}, {"date": "2017-08-21", "close": 9.05, "volume": 679977.0}, {"date": "2017-08-22", "close": 9.5, "volume": 1239154.0}, {"date": "2017-08-23", "close": 9.8, "volume": 1128382.0}, {"date": "2017-08-24", "close": 9.55, "volume": 753709.0}, {"date": "2017-08-25", "close": 9.3, "volume": 829087.0}, {"date": "2017-08-28", "close": 9.3, "volume": 1117824.0}, {"date": "2017-08-29", "close": 9.2, "volume": 1524070.0}, {"date": "2017-08-30", "close": 9.1, "volume": 1688014.0}, {"date": "2017-08-31", "close": 8.95, "volume": 2673415.0}, {"date": "2017-09-01", "close": 8.95, "volume": 1165024.0}, {"date": "2017-09-05", "close": 8.9, "volume": 1274284.0}, {"date": "2017-09-06", "close": 9.05, "volume": 1528535.0}, {"date": "2017-09-07", "close": 8.9, "volume": 1363204.0}, {"date": "2017-09-08", "close": 8.7, "volume": 2353432.0}, {"date": "2017-09-11", "close": 8.9, "volume": 2867632.0}, {"date": "2017-09-12", "close": 9.25, "volume": 2834787.0}, {"date": "2017-09-13", "close": 10.25, "volume": 2866015.0}, {"date": "2017-09-14", "close": 10.5, "volume": 2121233.0}, {"date": "2017-09-15", "close": 10.2, "volume": 14388350.0}, {"date": "2017-09-18", "close": 10.35, "volume": 896479.0}, {"date": "2017-09-19", "close": 10.55, "volume": 1286276.0}, {"date": "2017-09-20", "close": 10.5, "volume": 1367257.0}, {"date": "2017-09-21", "close": 11.0, "volume": 889757.0}, {"date": "2017-09-22", "close": 10.85, "volume": 649530.0}, {"date": "2017-09-25", "close": 11.1, "volume": 1832968.0}, {"date": "2017-09-26", "close": 11.2, "volume": 1025269.0}, {"date": "2017-09-27", "close": 11.0, "volume": 868762.0}, {"date": "2017-09-28", "close": 11.0, "volume": 756763.0}, {"date": "2017-09-29", "close": 11.55, "volume": 1911199.0}, {"date": "2017-10-02", "close": 11.9, "volume": 1482921.0}, {"date": "2017-10-03", "close": 12.3, "volume": 1774759.0}, {"date": "2017-10-04", "close": 11.95, "volume": 1055222.0}, {"date": "2017-10-05", "close": 12.0, "volume": 915731.0}, {"date": "2017-10-06", "close": 11.75, "volume": 668233.0}, {"date": "2017-10-09", "close": 11.7, "volume": 318654.0}, {"date": "2017-10-10", "close": 11.6, "volume": 328573.0}, {"date": "2017-10-11", "close": 11.9, "volume": 1193165.0}, {"date": "2017-10-12", "close": 11.75, "volume": 1097371.0}, {"date": "2017-10-13", "close": 11.9, "volume": 628170.0}, {"date": "2017-10-16", "close": 11.65, "volume": 700153.0}, {"date": "2017-10-17", "close": 11.35, "volume": 508659.0}, {"date": "2017-10-18", "close": 11.05, "volume": 928152.0}, {"date": "2017-10-19", "close": 11.1, "volume": 278751.0}, {"date": "2017-10-20", "close": 11.35, "volume": 487774.0}, {"date": "2017-10-23", "close": 11.05, "volume": 596954.0}, {"date": "2017-10-24", "close": 11.0, "volume": 323167.0}, {"date": "2017-10-25", "close": 10.6, "volume": 672982.0}, {"date": "2017-10-26", "close": 10.3, "volume": 1231189.0}, {"date": "2017-10-27", "close": 11.3, "volume": 1914675.0}, {"date": "2017-10-30", "close": 11.6, "volume": 990345.0}, {"date": "2017-10-31", "close": 11.65, "volume": 784539.0}, {"date": "2017-11-01", "close": 11.25, "volume": 920239.0}, {"date": "2017-11-02", "close": 10.9, "volume": 823329.0}, {"date": "2017-11-03", "close": 11.1, "volume": 651558.0}, {"date": "2017-11-06", "close": 11.3, "volume": 1219449.0}, {"date": "2017-11-07", "close": 12.6, "volume": 1944668.0}, {"date": "2017-11-08", "close": 12.35, "volume": 1061610.0}, {"date": "2017-11-09", "close": 12.9, "volume": 1633443.0}, {"date": "2017-11-10", "close": 12.7, "volume": 1159900.0}, {"date": "2017-11-13", "close": 12.45, "volume": 1583955.0}, {"date": "2017-11-14", "close": 12.25, "volume": 787078.0}, {"date": "2017-11-15", "close": 11.95, "volume": 778485.0}, {"date": "2017-11-16", "close": 11.9, "volume": 573649.0}, {"date": "2017-11-17", "close": 11.95, "volume": 545042.0}, {"date": "2017-11-20", "close": 11.7, "volume": 1011350.0}, {"date": "2017-11-21", "close": 11.65, "volume": 651019.0}, {"date": "2017-11-22", "close": 12.35, "volume": 1016085.0}, {"date": "2017-11-24", "close": 12.2, "volume": 254195.0}, {"date": "2017-11-27", "close": 12.0, "volume": 417384.0}, {"date": "2017-11-28", "close": 11.85, "volume": 790300.0}, {"date": "2017-11-29", "close": 11.95, "volume": 1333436.0}, {"date": "2017-11-30", "close": 12.5, "volume": 1267436.0}, {"date": "2017-12-01", "close": 12.8, "volume": 1115578.0}, {"date": "2017-12-04", "close": 12.05, "volume": 1641485.0}, {"date": "2017-12-05", "close": 12.85, "volume": 645687.0}, {"date": "2017-12-06", "close": 12.5, "volume": 646958.0}, {"date": "2017-12-07", "close": 13.25, "volume": 995433.0}, {"date": "2017-12-08", "close": 13.85, "volume": 3099471.0}, {"date": "2017-12-11", "close": 14.25, "volume": 1724144.0}, {"date": "2017-12-12", "close": 14.6, "volume": 1530194.0}, {"date": "2017-12-13", "close": 14.25, "volume": 1572330.0}, {"date": "2017-12-14", "close": 13.85, "volume": 1528037.0}, {"date": "2017-12-15", "close": 13.75, "volume": 14157310.0}, {"date": "2017-12-18", "close": 14.0, "volume": 2748601.0}, {"date": "2017-12-19", "close": 13.75, "volume": 1017091.0}, {"date": "2017-12-20", "close": 13.85, "volume": 624551.0}, {"date": "2017-12-21", "close": 14.3, "volume": 749152.0}, {"date": "2017-12-22", "close": 14.35, "volume": 519180.0}, {"date": "2017-12-26", "close": 14.3, "volume": 1127094.0}, {"date": "2017-12-27", "close": 13.95, "volume": 873608.0}, {"date": "2017-12-28", "close": 13.75, "volume": 874161.0}, {"date": "2017-12-29", "close": 14.05, "volume": 527080.0}, {"date": "2018-01-02", "close": 14.6, "volume": 748526.0}, {"date": "2018-01-03", "close": 14.9, "volume": 571454.0}, {"date": "2018-01-04", "close": 15.15, "volume": 853006.0}, {"date": "2018-01-05", "close": 15.5, "volume": 1018252.0}, {"date": "2018-01-08", "close": 15.5, "volume": 633694.0}, {"date": "2018-01-09", "close": 15.55, "volume": 475011.0}, {"date": "2018-01-10", "close": 15.75, "volume": 654281.0}, {"date": "2018-01-11", "close": 16.45, "volume": 1133082.0}, {"date": "2018-01-12", "close": 16.6, "volume": 940569.0}, {"date": "2018-01-16", "close": 16.1, "volume": 1170727.0}, {"date": "2018-01-17", "close": 15.95, "volume": 375245.0}, {"date": "2018-01-18", "close": 15.8, "volume": 603765.0}, {"date": "2018-01-19", "close": 16.0, "volume": 432017.0}, {"date": "2018-01-22", "close": 16.85, "volume": 524804.0}, {"date": "2018-01-23", "close": 17.2, "volume": 640098.0}, {"date": "2018-01-24", "close": 17.15, "volume": 765998.0}, {"date": "2018-01-25", "close": 17.05, "volume": 451644.0}, {"date": "2018-01-26", "close": 16.75, "volume": 646540.0}, {"date": "2018-01-29", "close": 16.4, "volume": 620296.0}, {"date": "2018-01-30", "close": 16.55, "volume": 786272.0}, {"date": "2018-01-31", "close": 16.75, "volume": 777245.0}, {"date": "2018-02-01", "close": 16.4, "volume": 696479.0}, {"date": "2018-02-02", "close": 15.75, "volume": 1179476.0}, {"date": "2018-02-05", "close": 14.9, "volume": 869897.0}, {"date": "2018-02-06", "close": 15.3, "volume": 1214675.0}, {"date": "2018-02-07", "close": 15.55, "volume": 866344.0}, {"date": "2018-02-08", "close": 15.4, "volume": 851085.0}, {"date": "2018-02-09", "close": 12.75, "volume": 3913830.0}, {"date": "2018-02-12", "close": 12.95, "volume": 891401.0}, {"date": "2018-02-13", "close": 13.25, "volume": 738731.0}, {"date": "2018-02-14", "close": 13.3, "volume": 945335.0}, {"date": "2018-02-15", "close": 12.8, "volume": 1007527.0}, {"date": "2018-02-16", "close": 12.8, "volume": 1555658.0}, {"date": "2018-02-20", "close": 12.95, "volume": 1200676.0}, {"date": "2018-02-21", "close": 13.05, "volume": 1107525.0}, {"date": "2018-02-22", "close": 12.65, "volume": 1500206.0}, {"date": "2018-02-23", "close": 12.65, "volume": 475305.0}, {"date": "2018-02-26", "close": 12.8, "volume": 670895.0}, {"date": "2018-02-27", "close": 12.65, "volume": 700171.0}, {"date": "2018-02-28", "close": 12.25, "volume": 444310.0}, {"date": "2018-03-01", "close": 12.2, "volume": 369405.0}, {"date": "2018-03-02", "close": 12.4, "volume": 810216.0}, {"date": "2018-03-05", "close": 12.75, "volume": 229182.0}, {"date": "2018-03-06", "close": 12.35, "volume": 202168.0}, {"date": "2018-03-07", "close": 12.25, "volume": 198376.0}, {"date": "2018-03-08", "close": 11.9, "volume": 395170.0}, {"date": "2018-03-09", "close": 11.9, "volume": 714935.0}, {"date": "2018-03-12", "close": 12.15, "volume": 465942.0}, {"date": "2018-03-13", "close": 11.75, "volume": 957782.0}, {"date": "2018-03-14", "close": 11.3, "volume": 421842.0}, {"date": "2018-03-15", "close": 10.65, "volume": 1133814.0}, {"date": "2018-03-16", "close": 11.55, "volume": 841858.0}, {"date": "2018-03-19", "close": 11.1, "volume": 918405.0}, {"date": "2018-03-20", "close": 10.95, "volume": 822170.0}, {"date": "2018-03-21", "close": 11.05, "volume": 729670.0}, {"date": "2018-03-22", "close": 10.7, "volume": 504839.0}, {"date": "2018-03-23", "close": 10.4, "volume": 612254.0}, {"date": "2018-03-26", "close": 10.3, "volume": 603127.0}, {"date": "2018-03-27", "close": 10.45, "volume": 503350.0}, {"date": "2018-03-28", "close": 10.7, "volume": 402341.0}, {"date": "2018-03-29", "close": 11.0, "volume": 583291.0}, {"date": "2018-04-02", "close": 10.65, "volume": 377925.0}, {"date": "2018-04-03", "close": 10.7, "volume": 301392.0}, {"date": "2018-04-04", "close": 10.95, "volume": 302085.0}, {"date": "2018-04-05", "close": 11.1, "volume": 322002.0}, {"date": "2018-04-06", "close": 10.8, "volume": 238348.0}, {"date": "2018-04-09", "close": 10.75, "volume": 254420.0}, {"date": "2018-04-10", "close": 11.25, "volume": 318960.0}, {"date": "2018-04-11", "close": 11.5, "volume": 288518.0}, {"date": "2018-04-12", "close": 11.5, "volume": 291929.0}, {"date": "2018-04-13", "close": 11.55, "volume": 240168.0}, {"date": "2018-04-16", "close": 12.0, "volume": 598715.0}, {"date": "2018-04-17", "close": 12.35, "volume": 583535.0}, {"date": "2018-04-18", "close": 12.1, "volume": 365834.0}, {"date": "2018-04-19", "close": 12.0, "volume": 513586.0}, {"date": "2018-04-20", "close": 12.5, "volume": 479330.0}, {"date": "2018-04-23", "close": 12.75, "volume": 324516.0}, {"date": "2018-04-24", "close": 12.35, "volume": 514219.0}, {"date": "2018-04-25", "close": 12.6, "volume": 382284.0}, {"date": "2018-04-26", "close": 12.6, "volume": 339472.0}, {"date": "2018-04-27", "close": 12.7, "volume": 271752.0}, {"date": "2018-04-30", "close": 12.65, "volume": 600312.0}, {"date": "2018-05-01", "close": 12.65, "volume": 490329.0}, {"date": "2018-05-02", "close": 11.9, "volume": 611291.0}, {"date": "2018-05-03", "close": 11.45, "volume": 447978.0}, {"date": "2018-05-04", "close": 11.2, "volume": 543696.0}, {"date": "2018-05-07", "close": 11.35, "volume": 299254.0}, {"date": "2018-05-08", "close": 11.25, "volume": 297153.0}, {"date": "2018-05-09", "close": 11.5, "volume": 395567.0}, {"date": "2018-05-10", "close": 11.35, "volume": 588420.0}, {"date": "2018-05-11", "close": 10.9, "volume": 607628.0}, {"date": "2018-05-14", "close": 10.95, "volume": 622892.0}, {"date": "2018-05-15", "close": 11.3, "volume": 472914.0}, {"date": "2018-05-16", "close": 10.8, "volume": 681989.0}, {"date": "2018-05-17", "close": 10.9, "volume": 685260.0}, {"date": "2018-05-18", "close": 10.75, "volume": 535865.0}, {"date": "2018-05-21", "close": 10.8, "volume": 432432.0}, {"date": "2018-05-22", "close": 11.1, "volume": 831957.0}, {"date": "2018-05-23", "close": 10.65, "volume": 941603.0}, {"date": "2018-05-24", "close": 10.4, "volume": 781849.0}, {"date": "2018-05-25", "close": 10.6, "volume": 700906.0}, {"date": "2018-05-29", "close": 10.6, "volume": 574268.0}, {"date": "2018-05-30", "close": 10.7, "volume": 766356.0}, {"date": "2018-05-31", "close": 10.7, "volume": 4727706.0}, {"date": "2018-06-01", "close": 11.6, "volume": 2169776.0}, {"date": "2018-06-04", "close": 11.6, "volume": 1484774.0}, {"date": "2018-06-05", "close": 11.45, "volume": 1243320.0}, {"date": "2018-06-06", "close": 11.45, "volume": 948530.0}, {"date": "2018-06-07", "close": 11.8, "volume": 1314103.0}, {"date": "2018-06-08", "close": 12.05, "volume": 1342784.0}, {"date": "2018-06-11", "close": 12.4, "volume": 659967.0}, {"date": "2018-06-12", "close": 12.8, "volume": 1205237.0}, {"date": "2018-06-13", "close": 12.45, "volume": 830167.0}, {"date": "2018-06-14", "close": 12.25, "volume": 320919.0}, {"date": "2018-06-15", "close": 12.35, "volume": 1664558.0}, {"date": "2018-06-18", "close": 12.75, "volume": 863446.0}, {"date": "2018-06-19", "close": 12.7, "volume": 572454.0}, {"date": "2018-06-20", "close": 12.9, "volume": 577461.0}, {"date": "2018-06-21", "close": 12.65, "volume": 318709.0}, {"date": "2018-06-22", "close": 13.2, "volume": 788263.0}, {"date": "2018-06-25", "close": 12.95, "volume": 825441.0}, {"date": "2018-06-26", "close": 12.75, "volume": 449444.0}, {"date": "2018-06-27", "close": 12.7, "volume": 885401.0}, {"date": "2018-06-28", "close": 12.5, "volume": 593927.0}, {"date": "2018-06-29", "close": 12.5, "volume": 505662.0}, {"date": "2018-07-02", "close": 12.55, "volume": 481299.0}, {"date": "2018-07-03", "close": 12.4, "volume": 277085.0}, {"date": "2018-07-05", "close": 12.45, "volume": 457717.0}, {"date": "2018-07-06", "close": 12.6, "volume": 475257.0}, {"date": "2018-07-09", "close": 12.3, "volume": 806734.0}, {"date": "2018-07-10", "close": 12.25, "volume": 542158.0}, {"date": "2018-07-11", "close": 12.0, "volume": 461174.0}, {"date": "2018-07-12", "close": 12.25, "volume": 324799.0}, {"date": "2018-07-13", "close": 12.45, "volume": 318011.0}, {"date": "2018-07-16", "close": 12.25, "volume": 582208.0}, {"date": "2018-07-17", "close": 12.2, "volume": 1338701.0}, {"date": "2018-07-18", "close": 12.55, "volume": 1336192.0}, {"date": "2018-07-19", "close": 12.7, "volume": 838716.0}, {"date": "2018-07-20", "close": 12.3, "volume": 517011.0}, {"date": "2018-07-23", "close": 12.4, "volume": 785352.0}, {"date": "2018-07-24", "close": 12.3, "volume": 498766.0}, {"date": "2018-07-25", "close": 12.45, "volume": 1183098.0}, {"date": "2018-07-26", "close": 12.8, "volume": 1127678.0}, {"date": "2018-07-27", "close": 11.9, "volume": 1541675.0}, {"date": "2018-07-30", "close": 11.95, "volume": 740228.0}, {"date": "2018-07-31", "close": 12.35, "volume": 526770.0}, {"date": "2018-08-01", "close": 12.5, "volume": 514416.0}, {"date": "2018-08-02", "close": 12.85, "volume": 758413.0}, {"date": "2018-08-03", "close": 12.65, "volume": 722048.0}, {"date": "2018-08-06", "close": 12.85, "volume": 1271339.0}, {"date": "2018-08-07", "close": 12.3, "volume": 1459947.0}, {"date": "2018-08-08", "close": 12.6, "volume": 984518.0}, {"date": "2018-08-09", "close": 12.75, "volume": 1574833.0}, {"date": "2018-08-10", "close": 13.15, "volume": 4359576.0}, {"date": "2018-08-13", "close": 12.9, "volume": 1117629.0}, {"date": "2018-08-14", "close": 13.05, "volume": 1075957.0}, {"date": "2018-08-15", "close": 12.85, "volume": 776189.0}, {"date": "2018-08-16", "close": 12.95, "volume": 391381.0}, {"date": "2018-08-17", "close": 13.15, "volume": 1031376.0}, {"date": "2018-08-20", "close": 13.15, "volume": 764387.0}, {"date": "2018-08-21", "close": 12.95, "volume": 525765.0}, {"date": "2018-08-22", "close": 12.95, "volume": 605669.0}, {"date": "2018-08-23", "close": 12.8, "volume": 454904.0}, {"date": "2018-08-24", "close": 12.65, "volume": 1144815.0}, {"date": "2018-08-27", "close": 12.4, "volume": 1034435.0}, {"date": "2018-08-28", "close": 12.25, "volume": 633238.0}, {"date": "2018-08-29", "close": 12.1, "volume": 902683.0}, {"date": "2018-08-30", "close": 11.75, "volume": 1380594.0}, {"date": "2018-08-31", "close": 11.4, "volume": 832274.0}, {"date": "2018-09-04", "close": 11.65, "volume": 1039446.0}, {"date": "2018-09-05", "close": 11.65, "volume": 726620.0}, {"date": "2018-09-06", "close": 11.4, "volume": 874568.0}, {"date": "2018-09-07", "close": 11.55, "volume": 929148.0}, {"date": "2018-09-10", "close": 11.7, "volume": 668076.0}, {"date": "2018-09-11", "close": 11.65, "volume": 909356.0}, {"date": "2018-09-12", "close": 11.4, "volume": 1402507.0}, {"date": "2018-09-13", "close": 10.95, "volume": 1922585.0}, {"date": "2018-09-14", "close": 11.35, "volume": 1792738.0}, {"date": "2018-09-17", "close": 11.85, "volume": 974599.0}, {"date": "2018-09-18", "close": 11.6, "volume": 1178550.0}, {"date": "2018-09-19", "close": 11.4, "volume": 852939.0}, {"date": "2018-09-20", "close": 11.4, "volume": 557328.0}, {"date": "2018-09-21", "close": 11.3, "volume": 724852.0}, {"date": "2018-09-24", "close": 11.0, "volume": 1279684.0}, {"date": "2018-09-25", "close": 10.95, "volume": 704402.0}, {"date": "2018-09-26", "close": 10.65, "volume": 572783.0}, {"date": "2018-09-27", "close": 10.65, "volume": 499748.0}, {"date": "2018-09-28", "close": 11.6, "volume": 865718.0}, {"date": "2018-10-01", "close": 11.8, "volume": 1433160.0}, {"date": "2018-10-02", "close": 11.54, "volume": 468424.0}, {"date": "2018-10-03", "close": 11.66, "volume": 775369.0}, {"date": "2018-10-04", "close": 11.12, "volume": 791630.0}, {"date": "2018-10-05", "close": 11.16, "volume": 489515.0}, {"date": "2018-10-08", "close": 11.13, "volume": 444101.0}, {"date": "2018-10-09", "close": 11.43, "volume": 607435.0}, {"date": "2018-10-10", "close": 11.48, "volume": 957151.0}, {"date": "2018-10-11", "close": 11.37, "volume": 1161934.0}, {"date": "2018-10-12", "close": 11.48, "volume": 784913.0}, {"date": "2018-10-15", "close": 11.73, "volume": 655627.0}, {"date": "2018-10-16", "close": 12.22, "volume": 818002.0}, {"date": "2018-10-17", "close": 11.7, "volume": 986211.0}, {"date": "2018-10-18", "close": 11.39, "volume": 1531338.0}, {"date": "2018-10-19", "close": 11.68, "volume": 879844.0}, {"date": "2018-10-22", "close": 11.5, "volume": 377142.0}, {"date": "2018-10-23", "close": 11.45, "volume": 583907.0}, {"date": "2018-10-24", "close": 10.59, "volume": 1908152.0}, {"date": "2018-10-25", "close": 10.5, "volume": 1158524.0}, {"date": "2018-10-26", "close": 9.75, "volume": 1780586.0}, {"date": "2018-10-29", "close": 9.42, "volume": 1464516.0}, {"date": "2018-10-30", "close": 9.65, "volume": 656642.0}, {"date": "2018-10-31", "close": 9.46, "volume": 1208422.0}, {"date": "2018-11-01", "close": 9.7, "volume": 899951.0}, {"date": "2018-11-02", "close": 9.98, "volume": 1185938.0}, {"date": "2018-11-05", "close": 10.25, "volume": 631398.0}, {"date": "2018-11-06", "close": 10.36, "volume": 919779.0}, {"date": "2018-11-07", "close": 11.04, "volume": 2168774.0}, {"date": "2018-11-08", "close": 10.51, "volume": 1108320.0}, {"date": "2018-11-09", "close": 10.31, "volume": 1057700.0}, {"date": "2018-11-12", "close": 10.14, "volume": 696356.0}, {"date": "2018-11-13", "close": 9.75, "volume": 1044861.0}, {"date": "2018-11-14", "close": 9.47, "volume": 1166693.0}, {"date": "2018-11-15", "close": 9.63, "volume": 1242866.0}, {"date": "2018-11-16", "close": 9.66, "volume": 778625.0}, {"date": "2018-11-19", "close": 9.68, "volume": 513148.0}, {"date": "2018-11-20", "close": 9.33, "volume": 931580.0}, {"date": "2018-11-21", "close": 9.63, "volume": 768482.0}, {"date": "2018-11-23", "close": 9.45, "volume": 182056.0}, {"date": "2018-11-26", "close": 9.81, "volume": 1096711.0}, {"date": "2018-11-27", "close": 9.56, "volume": 489453.0}, {"date": "2018-11-28", "close": 9.6, "volume": 834854.0}, {"date": "2018-11-29", "close": 9.79, "volume": 1328569.0}, {"date": "2018-11-30", "close": 9.28, "volume": 1579055.0}, {"date": "2018-12-03", "close": 9.6, "volume": 1565926.0}, {"date": "2018-12-04", "close": 9.52, "volume": 1857779.0}, {"date": "2018-12-06", "close": 9.75, "volume": 1586481.0}, {"date": "2018-12-07", "close": 10.08, "volume": 1506224.0}, {"date": "2018-12-10", "close": 9.79, "volume": 1348361.0}, {"date": "2018-12-11", "close": 9.81, "volume": 1273600.0}, {"date": "2018-12-12", "close": 9.81, "volume": 819915.0}, {"date": "2018-12-13", "close": 10.16, "volume": 1154853.0}, {"date": "2018-12-14", "close": 10.2, "volume": 3009796.0}, {"date": "2018-12-17", "close": 9.88, "volume": 1677403.0}, {"date": "2018-12-18", "close": 9.62, "volume": 1131917.0}, {"date": "2018-12-19", "close": 9.8, "volume": 1999829.0}, {"date": "2018-12-20", "close": 9.27, "volume": 1452994.0}, {"date": "2018-12-21", "close": 9.4, "volume": 1452157.0}, {"date": "2018-12-24", "close": 8.93, "volume": 612737.0}, {"date": "2018-12-26", "close": 9.51, "volume": 1363691.0}, {"date": "2018-12-27", "close": 9.01, "volume": 1122186.0}, {"date": "2018-12-28", "close": 9.44, "volume": 1121180.0}, {"date": "2018-12-31", "close": 9.59, "volume": 598548.0}, {"date": "2019-01-02", "close": 9.91, "volume": 552536.0}, {"date": "2019-01-03", "close": 9.99, "volume": 1104386.0}, {"date": "2019-01-04", "close": 10.39, "volume": 1318485.0}, {"date": "2019-01-07", "close": 10.81, "volume": 1614752.0}, {"date": "2019-01-08", "close": 10.91, "volume": 1071445.0}, {"date": "2019-01-09", "close": 11.15, "volume": 815126.0}, {"date": "2019-01-10", "close": 10.96, "volume": 998016.0}, {"date": "2019-01-11", "close": 10.56, "volume": 1008839.0}, {"date": "2019-01-14", "close": 10.47, "volume": 763789.0}, {"date": "2019-01-15", "close": 10.89, "volume": 1454122.0}, {"date": "2019-01-16", "close": 11.03, "volume": 1022786.0}, {"date": "2019-01-17", "close": 11.14, "volume": 932380.0}, {"date": "2019-01-18", "close": 11.34, "volume": 1082624.0}, {"date": "2019-01-22", "close": 11.1, "volume": 1511785.0}, {"date": "2019-01-23", "close": 11.12, "volume": 1128275.0}, {"date": "2019-01-24", "close": 11.17, "volume": 954322.0}, {"date": "2019-01-25", "close": 11.59, "volume": 1033134.0}, {"date": "2019-01-28", "close": 11.42, "volume": 815616.0}, {"date": "2019-01-29", "close": 11.38, "volume": 835859.0}, {"date": "2019-01-30", "close": 11.72, "volume": 620452.0}, {"date": "2019-01-31", "close": 11.75, "volume": 1005694.0}, {"date": "2019-02-01", "close": 11.92, "volume": 947879.0}, {"date": "2019-02-04", "close": 11.74, "volume": 3099240.0}, {"date": "2019-02-05", "close": 11.25, "volume": 1617783.0}, {"date": "2019-02-06", "close": 10.97, "volume": 1115648.0}, {"date": "2019-02-07", "close": 10.96, "volume": 2436652.0}, {"date": "2019-02-08", "close": 10.87, "volume": 975284.0}, {"date": "2019-02-11", "close": 11.5, "volume": 2584583.0}, {"date": "2019-02-12", "close": 11.98, "volume": 1899675.0}, {"date": "2019-02-13", "close": 12.99, "volume": 2453003.0}, {"date": "2019-02-14", "close": 13.19, "volume": 1974436.0}, {"date": "2019-02-15", "close": 13.66, "volume": 1499909.0}, {"date": "2019-02-19", "close": 13.86, "volume": 1776246.0}, {"date": "2019-02-20", "close": 13.03, "volume": 1797243.0}, {"date": "2019-02-21", "close": 13.1, "volume": 835794.0}, {"date": "2019-02-22", "close": 13.4, "volume": 827452.0}, {"date": "2019-02-25", "close": 13.47, "volume": 1421848.0}, {"date": "2019-02-26", "close": 13.38, "volume": 1014213.0}, {"date": "2019-02-27", "close": 13.4, "volume": 1140482.0}, {"date": "2019-02-28", "close": 13.04, "volume": 3271716.0}, {"date": "2019-03-01", "close": 13.05, "volume": 861394.0}, {"date": "2019-03-04", "close": 13.13, "volume": 1561384.0}, {"date": "2019-03-05", "close": 13.11, "volume": 918401.0}, {"date": "2019-03-06", "close": 13.07, "volume": 1240642.0}, {"date": "2019-03-07", "close": 13.18, "volume": 1182005.0}, {"date": "2019-03-08", "close": 13.03, "volume": 1219914.0}, {"date": "2019-03-11", "close": 13.35, "volume": 1668906.0}, {"date": "2019-03-12", "close": 13.19, "volume": 494687.0}, {"date": "2019-03-13", "close": 13.32, "volume": 584755.0}, {"date": "2019-03-14", "close": 13.24, "volume": 552545.0}, {"date": "2019-03-15", "close": 13.51, "volume": 1595373.0}, {"date": "2019-03-18", "close": 13.9, "volume": 958827.0}, {"date": "2019-03-19", "close": 13.78, "volume": 842831.0}, {"date": "2019-03-20", "close": 13.79, "volume": 491415.0}, {"date": "2019-03-21", "close": 14.01, "volume": 637649.0}, {"date": "2019-03-22", "close": 13.8, "volume": 539549.0}, {"date": "2019-03-25", "close": 13.97, "volume": 720945.0}, {"date": "2019-03-26", "close": 13.94, "volume": 1134098.0}, {"date": "2019-03-27", "close": 13.83, "volume": 1050842.0}, {"date": "2019-03-28", "close": 13.86, "volume": 503452.0}, {"date": "2019-03-29", "close": 14.03, "volume": 690260.0}, {"date": "2019-04-01", "close": 14.07, "volume": 643428.0}, {"date": "2019-04-02", "close": 14.03, "volume": 733966.0}, {"date": "2019-04-03", "close": 13.93, "volume": 536538.0}, {"date": "2019-04-04", "close": 14.21, "volume": 829509.0}, {"date": "2019-04-05", "close": 14.2, "volume": 504031.0}, {"date": "2019-04-08", "close": 14.18, "volume": 871147.0}, {"date": "2019-04-09", "close": 14.07, "volume": 661977.0}, {"date": "2019-04-10", "close": 13.98, "volume": 701717.0}, {"date": "2019-04-11", "close": 14.0, "volume": 642295.0}, {"date": "2019-04-12", "close": 14.07, "volume": 752263.0}, {"date": "2019-04-15", "close": 14.11, "volume": 421985.0}, {"date": "2019-04-16", "close": 14.19, "volume": 393181.0}, {"date": "2019-04-17", "close": 14.24, "volume": 520863.0}, {"date": "2019-04-18", "close": 14.24, "volume": 304194.0}, {"date": "2019-04-22", "close": 14.56, "volume": 699288.0}, {"date": "2019-04-23", "close": 14.54, "volume": 565564.0}, {"date": "2019-04-24", "close": 14.68, "volume": 495663.0}, {"date": "2019-04-25", "close": 14.69, "volume": 550351.0}, {"date": "2019-04-26", "close": 14.5, "volume": 435681.0}, {"date": "2019-04-29", "close": 14.52, "volume": 334472.0}, {"date": "2019-04-30", "close": 14.26, "volume": 642715.0}, {"date": "2019-05-01", "close": 14.12, "volume": 567685.0}, {"date": "2019-05-02", "close": 13.52, "volume": 1335566.0}, {"date": "2019-05-03", "close": 13.87, "volume": 692174.0}, {"date": "2019-05-06", "close": 13.63, "volume": 410323.0}, {"date": "2019-05-07", "close": 13.7, "volume": 411491.0}, {"date": "2019-05-08", "close": 13.56, "volume": 359873.0}, {"date": "2019-05-09", "close": 13.43, "volume": 500043.0}, {"date": "2019-05-10", "close": 13.82, "volume": 420176.0}, {"date": "2019-05-13", "close": 13.88, "volume": 405922.0}, {"date": "2019-05-14", "close": 14.33, "volume": 762487.0}, {"date": "2019-05-15", "close": 14.52, "volume": 712174.0}, {"date": "2019-05-16", "close": 14.73, "volume": 626061.0}, {"date": "2019-05-17", "close": 14.79, "volume": 467324.0}, {"date": "2019-05-20", "close": 14.78, "volume": 439818.0}, {"date": "2019-05-21", "close": 14.89, "volume": 747786.0}, {"date": "2019-05-22", "close": 15.03, "volume": 512948.0}, {"date": "2019-05-23", "close": 14.53, "volume": 986627.0}, {"date": "2019-05-24", "close": 14.6, "volume": 544454.0}, {"date": "2019-05-28", "close": 14.69, "volume": 821173.0}, {"date": "2019-05-29", "close": 14.54, "volume": 628661.0}, {"date": "2019-05-30", "close": 14.58, "volume": 1020306.0}, {"date": "2019-05-31", "close": 14.84, "volume": 1431277.0}, {"date": "2019-06-03", "close": 14.73, "volume": 744829.0}, {"date": "2019-06-04", "close": 14.98, "volume": 943687.0}, {"date": "2019-06-05", "close": 15.03, "volume": 473665.0}, {"date": "2019-06-06", "close": 14.89, "volume": 686502.0}, {"date": "2019-06-07", "close": 14.73, "volume": 695399.0}, {"date": "2019-06-10", "close": 14.57, "volume": 716624.0}, {"date": "2019-06-11", "close": 14.67, "volume": 306843.0}, {"date": "2019-06-12", "close": 14.37, "volume": 474173.0}, {"date": "2019-06-13", "close": 14.53, "volume": 882584.0}, {"date": "2019-06-14", "close": 14.5, "volume": 620258.0}, {"date": "2019-06-17", "close": 14.21, "volume": 783396.0}, {"date": "2019-06-18", "close": 14.21, "volume": 506163.0}, {"date": "2019-06-19", "close": 14.09, "volume": 526341.0}, {"date": "2019-06-20", "close": 14.24, "volume": 1124248.0}, {"date": "2019-06-21", "close": 14.24, "volume": 1459492.0}, {"date": "2019-06-24", "close": 14.06, "volume": 844121.0}, {"date": "2019-06-25", "close": 13.95, "volume": 605438.0}, {"date": "2019-06-26", "close": 14.31, "volume": 874081.0}, {"date": "2019-06-27", "close": 14.57, "volume": 677776.0}, {"date": "2019-06-28", "close": 14.77, "volume": 813084.0}, {"date": "2019-07-01", "close": 14.84, "volume": 584760.0}, {"date": "2019-07-02", "close": 14.91, "volume": 327391.0}, {"date": "2019-07-03", "close": 14.84, "volume": 394467.0}, {"date": "2019-07-05", "close": 15.08, "volume": 713795.0}, {"date": "2019-07-08", "close": 15.12, "volume": 843645.0}, {"date": "2019-07-09", "close": 15.2, "volume": 413862.0}, {"date": "2019-07-10", "close": 15.5, "volume": 670010.0}, {"date": "2019-07-11", "close": 15.26, "volume": 496485.0}, {"date": "2019-07-12", "close": 15.14, "volume": 365586.0}, {"date": "2019-07-15", "close": 15.19, "volume": 337995.0}, {"date": "2019-07-16", "close": 15.3, "volume": 413446.0}, {"date": "2019-07-17", "close": 15.2, "volume": 345425.0}, {"date": "2019-07-18", "close": 15.1, "volume": 746403.0}, {"date": "2019-07-19", "close": 15.04, "volume": 713306.0}, {"date": "2019-07-22", "close": 15.24, "volume": 718941.0}, {"date": "2019-07-23", "close": 15.45, "volume": 265896.0}, {"date": "2019-07-24", "close": 15.46, "volume": 283052.0}, {"date": "2019-07-25", "close": 15.3, "volume": 394173.0}, {"date": "2019-07-26", "close": 15.18, "volume": 469369.0}, {"date": "2019-07-29", "close": 15.08, "volume": 2218655.0}, {"date": "2019-07-30", "close": 15.33, "volume": 611060.0}, {"date": "2019-07-31", "close": 15.44, "volume": 472250.0}, {"date": "2019-08-01", "close": 15.01, "volume": 455836.0}, {"date": "2019-08-02", "close": 14.86, "volume": 604817.0}, {"date": "2019-08-05", "close": 14.42, "volume": 982547.0}, {"date": "2019-08-06", "close": 13.98, "volume": 687928.0}, {"date": "2019-08-07", "close": 13.81, "volume": 775114.0}, {"date": "2019-08-08", "close": 13.65, "volume": 751882.0}, {"date": "2019-08-09", "close": 13.75, "volume": 548508.0}, {"date": "2019-08-12", "close": 13.79, "volume": 378239.0}, {"date": "2019-08-13", "close": 13.58, "volume": 767064.0}, {"date": "2019-08-14", "close": 13.01, "volume": 1053088.0}, {"date": "2019-08-15", "close": 12.81, "volume": 703144.0}, {"date": "2019-08-16", "close": 12.82, "volume": 708990.0}, {"date": "2019-08-19", "close": 13.26, "volume": 1487004.0}, {"date": "2019-08-20", "close": 13.39, "volume": 1347014.0}, {"date": "2019-08-21", "close": 13.02, "volume": 1122616.0}, {"date": "2019-08-22", "close": 12.76, "volume": 986146.0}, {"date": "2019-08-23", "close": 12.3, "volume": 1081750.0}, {"date": "2019-08-26", "close": 12.55, "volume": 1270091.0}, {"date": "2019-08-27", "close": 12.57, "volume": 648290.0}, {"date": "2019-08-28", "close": 12.9, "volume": 475410.0}, {"date": "2019-08-29", "close": 13.13, "volume": 559260.0}, {"date": "2019-08-30", "close": 13.49, "volume": 1663047.0}, {"date": "2019-09-03", "close": 13.31, "volume": 452167.0}, {"date": "2019-09-04", "close": 13.28, "volume": 936428.0}, {"date": "2019-09-05", "close": 13.14, "volume": 581923.0}, {"date": "2019-09-06", "close": 12.79, "volume": 577408.0}, {"date": "2019-09-09", "close": 12.98, "volume": 957128.0}, {"date": "2019-09-10", "close": 12.96, "volume": 391422.0}, {"date": "2019-09-11", "close": 13.04, "volume": 385968.0}, {"date": "2019-09-12", "close": 12.93, "volume": 391194.0}, {"date": "2019-09-13", "close": 14.12, "volume": 1647039.0}, {"date": "2019-09-16", "close": 14.89, "volume": 1793365.0}, {"date": "2019-09-17", "close": 14.66, "volume": 1130509.0}, {"date": "2019-09-18", "close": 14.56, "volume": 1169734.0}, {"date": "2019-09-19", "close": 14.09, "volume": 1591082.0}, {"date": "2019-09-20", "close": 14.02, "volume": 5435712.0}, {"date": "2019-09-23", "close": 13.93, "volume": 269599.0}, {"date": "2019-09-24", "close": 14.17, "volume": 565240.0}, {"date": "2019-09-25", "close": 13.84, "volume": 579549.0}, {"date": "2019-09-26", "close": 13.49, "volume": 1393956.0}, {"date": "2019-09-27", "close": 13.46, "volume": 524945.0}, {"date": "2019-09-30", "close": 13.91, "volume": 1346749.0}, {"date": "2019-10-01", "close": 13.73, "volume": 352607.0}, {"date": "2019-10-02", "close": 13.67, "volume": 454100.0}, {"date": "2019-10-03", "close": 13.69, "volume": 197189.0}, {"date": "2019-10-04", "close": 13.75, "volume": 303421.0}, {"date": "2019-10-07", "close": 13.59, "volume": 666777.0}, {"date": "2019-10-08", "close": 12.8, "volume": 1038126.0}, {"date": "2019-10-09", "close": 12.61, "volume": 726671.0}, {"date": "2019-10-10", "close": 12.42, "volume": 671460.0}, {"date": "2019-10-11", "close": 12.0, "volume": 946629.0}, {"date": "2019-10-14", "close": 11.83, "volume": 729290.0}, {"date": "2019-10-15", "close": 11.88, "volume": 963824.0}, {"date": "2019-10-16", "close": 11.52, "volume": 658457.0}, {"date": "2019-10-17", "close": 11.19, "volume": 875644.0}, {"date": "2019-10-18", "close": 11.45, "volume": 646247.0}, {"date": "2019-10-21", "close": 11.29, "volume": 639726.0}, {"date": "2019-10-22", "close": 11.66, "volume": 628905.0}, {"date": "2019-10-23", "close": 11.58, "volume": 265936.0}, {"date": "2019-10-24", "close": 11.61, "volume": 208848.0}, {"date": "2019-10-25", "close": 11.55, "volume": 503262.0}, {"date": "2019-10-28", "close": 11.45, "volume": 735574.0}, {"date": "2019-10-29", "close": 11.16, "volume": 1019829.0}, {"date": "2019-10-30", "close": 11.09, "volume": 944016.0}, {"date": "2019-10-31", "close": 11.25, "volume": 1853944.0}, {"date": "2019-11-01", "close": 11.22, "volume": 1158266.0}, {"date": "2019-11-04", "close": 11.41, "volume": 1484150.0}, {"date": "2019-11-05", "close": 11.13, "volume": 1632398.0}, {"date": "2019-11-06", "close": 10.82, "volume": 1131664.0}, {"date": "2019-11-07", "close": 10.48, "volume": 1217671.0}, {"date": "2019-11-08", "close": 10.41, "volume": 2184543.0}, {"date": "2019-11-11", "close": 10.34, "volume": 1088219.0}, {"date": "2019-11-12", "close": 10.45, "volume": 2012562.0}, {"date": "2019-11-13", "close": 10.18, "volume": 2090326.0}, {"date": "2019-11-14", "close": 9.84, "volume": 1886231.0}, {"date": "2019-11-15", "close": 10.11, "volume": 1455069.0}, {"date": "2019-11-18", "close": 9.9, "volume": 2000208.0}, {"date": "2019-11-19", "close": 9.97, "volume": 1151822.0}, {"date": "2019-11-20", "close": 9.85, "volume": 765866.0}, {"date": "2019-11-21", "close": 10.03, "volume": 849901.0}, {"date": "2019-11-22", "close": 10.45, "volume": 741555.0}, {"date": "2019-11-25", "close": 10.55, "volume": 606643.0}, {"date": "2019-11-26", "close": 10.06, "volume": 783868.0}, {"date": "2019-11-27", "close": 9.95, "volume": 685007.0}, {"date": "2019-11-29", "close": 9.93, "volume": 359036.0}, {"date": "2019-12-02", "close": 9.7, "volume": 845008.0}, {"date": "2019-12-03", "close": 9.65, "volume": 1126487.0}, {"date": "2019-12-04", "close": 9.69, "volume": 700396.0}, {"date": "2019-12-05", "close": 9.68, "volume": 438534.0}, {"date": "2019-12-06", "close": 9.82, "volume": 666576.0}, {"date": "2019-12-09", "close": 10.28, "volume": 773897.0}, {"date": "2019-12-10", "close": 10.8, "volume": 1684717.0}, {"date": "2019-12-11", "close": 10.69, "volume": 836086.0}, {"date": "2019-12-12", "close": 10.67, "volume": 698070.0}, {"date": "2019-12-13", "close": 10.79, "volume": 1586038.0}, {"date": "2019-12-16", "close": 11.17, "volume": 919782.0}, {"date": "2019-12-17", "close": 11.35, "volume": 912720.0}, {"date": "2019-12-18", "close": 11.5, "volume": 972703.0}, {"date": "2019-12-19", "close": 11.36, "volume": 823508.0}, {"date": "2019-12-20", "close": 11.04, "volume": 3479230.0}, {"date": "2019-12-23", "close": 11.28, "volume": 1227481.0}, {"date": "2019-12-24", "close": 11.56, "volume": 213580.0}, {"date": "2019-12-26", "close": 11.71, "volume": 715067.0}, {"date": "2019-12-27", "close": 11.54, "volume": 976325.0}, {"date": "2019-12-30", "close": 11.13, "volume": 1163415.0}, {"date": "2019-12-31", "close": 11.34, "volume": 1021951.0}, {"date": "2020-01-02", "close": 11.51, "volume": 690317.0}, {"date": "2020-01-03", "close": 11.77, "volume": 944113.0}, {"date": "2020-01-06", "close": 11.77, "volume": 1249306.0}, {"date": "2020-01-07", "close": 11.87, "volume": 736874.0}, {"date": "2020-01-08", "close": 11.55, "volume": 1297641.0}, {"date": "2020-01-09", "close": 11.85, "volume": 1226592.0}, {"date": "2020-01-10", "close": 11.68, "volume": 814671.0}, {"date": "2020-01-13", "close": 11.61, "volume": 883924.0}, {"date": "2020-01-14", "close": 11.81, "volume": 659193.0}, {"date": "2020-01-15", "close": 11.88, "volume": 484117.0}, {"date": "2020-01-16", "close": 11.98, "volume": 277227.0}, {"date": "2020-01-17", "close": 11.97, "volume": 518955.0}, {"date": "2020-01-21", "close": 11.56, "volume": 918843.0}, {"date": "2020-01-22", "close": 11.26, "volume": 1299051.0}, {"date": "2020-01-23", "close": 11.21, "volume": 926652.0}, {"date": "2020-01-24", "close": 10.69, "volume": 859481.0}, {"date": "2020-01-27", "close": 10.52, "volume": 849346.0}, {"date": "2020-01-28", "close": 10.63, "volume": 1032126.0}, {"date": "2020-01-29", "close": 10.75, "volume": 583601.0}, {"date": "2020-01-30", "close": 10.57, "volume": 727827.0}, {"date": "2020-01-31", "close": 10.04, "volume": 915027.0}, {"date": "2020-02-03", "close": 10.31, "volume": 1055386.0}, {"date": "2020-02-04", "close": 10.6, "volume": 940838.0}, {"date": "2020-02-05", "close": 10.78, "volume": 1075359.0}, {"date": "2020-02-06", "close": 9.95, "volume": 2839407.0}, {"date": "2020-02-07", "close": 9.83, "volume": 1001416.0}, {"date": "2020-02-10", "close": 9.61, "volume": 1229355.0}, {"date": "2020-02-11", "close": 9.58, "volume": 757353.0}, {"date": "2020-02-12", "close": 9.48, "volume": 1350997.0}, {"date": "2020-02-13", "close": 9.54, "volume": 1563816.0}, {"date": "2020-02-14", "close": 9.45, "volume": 920282.0}, {"date": "2020-02-18", "close": 9.48, "volume": 750907.0}, {"date": "2020-02-19", "close": 9.48, "volume": 882787.0}, {"date": "2020-02-20", "close": 9.43, "volume": 1102278.0}, {"date": "2020-02-21", "close": 9.43, "volume": 789615.0}, {"date": "2020-02-24", "close": 9.22, "volume": 1838010.0}, {"date": "2020-02-25", "close": 8.78, "volume": 1491082.0}, {"date": "2020-02-26", "close": 8.59, "volume": 1816812.0}, {"date": "2020-02-27", "close": 8.61, "volume": 2973170.0}, {"date": "2020-02-28", "close": 8.16, "volume": 2959717.0}, {"date": "2020-03-02", "close": 7.95, "volume": 2216865.0}, {"date": "2020-03-03", "close": 7.54, "volume": 1789519.0}, {"date": "2020-03-04", "close": 7.47, "volume": 2433548.0}, {"date": "2020-03-05", "close": 7.06, "volume": 2423499.0}, {"date": "2020-03-06", "close": 6.22, "volume": 4323271.0}, {"date": "2020-03-09", "close": 3.4, "volume": 5218500.0}, {"date": "2020-03-10", "close": 3.75, "volume": 8216880.0}, {"date": "2020-03-11", "close": 3.52, "volume": 4406170.0}, {"date": "2020-03-12", "close": 3.0, "volume": 2240549.0}, {"date": "2020-03-13", "close": 3.35, "volume": 1977295.0}, {"date": "2020-03-16", "close": 2.76, "volume": 2504125.0}, {"date": "2020-03-17", "close": 2.16, "volume": 3145375.0}, {"date": "2020-03-18", "close": 1.5, "volume": 4736712.0}, {"date": "2020-03-19", "close": 2.64, "volume": 3501816.0}, {"date": "2020-03-20", "close": 3.66, "volume": 10551670.0}, {"date": "2020-03-23", "close": 2.49, "volume": 2625628.0}, {"date": "2020-03-24", "close": 2.46, "volume": 2292595.0}, {"date": "2020-03-25", "close": 2.75, "volume": 2243071.0}, {"date": "2020-03-26", "close": 2.7, "volume": 2431620.0}, {"date": "2020-03-27", "close": 2.31, "volume": 1958844.0}, {"date": "2020-03-30", "close": 2.39, "volume": 1610029.0}, {"date": "2020-03-31", "close": 2.6, "volume": 3114897.0}, {"date": "2020-04-01", "close": 2.05, "volume": 2796910.0}, {"date": "2020-04-02", "close": 2.13, "volume": 3015347.0}, {"date": "2020-04-03", "close": 2.03, "volume": 1900570.0}, {"date": "2020-04-06", "close": 2.0, "volume": 1669079.0}, {"date": "2020-04-07", "close": 2.08, "volume": 2140477.0}, {"date": "2020-04-08", "close": 2.51, "volume": 2301256.0}, {"date": "2020-04-09", "close": 2.79, "volume": 3549797.0}, {"date": "2020-04-13", "close": 2.99, "volume": 1419177.0}, {"date": "2020-04-14", "close": 3.51, "volume": 2465014.0}, {"date": "2020-04-15", "close": 3.4, "volume": 1938741.0}, {"date": "2020-04-16", "close": 3.4, "volume": 976345.0}, {"date": "2020-04-17", "close": 3.3, "volume": 4216877.0}, {"date": "2020-04-20", "close": 3.03, "volume": 2071128.0}, {"date": "2020-04-21", "close": 3.0, "volume": 1370723.0}, {"date": "2020-04-22", "close": 3.25, "volume": 1680324.0}, {"date": "2020-04-23", "close": 3.48, "volume": 1746570.0}, {"date": "2020-04-24", "close": 3.35, "volume": 1326500.0}, {"date": "2020-04-27", "close": 3.25, "volume": 1414007.0}, {"date": "2020-04-28", "close": 4.4, "volume": 5581146.0}, {"date": "2020-04-29", "close": 5.43, "volume": 4346985.0}, {"date": "2020-04-30", "close": 6.05, "volume": 3050179.0}, {"date": "2020-05-01", "close": 5.48, "volume": 1800609.0}, {"date": "2020-05-04", "close": 5.71, "volume": 1647702.0}, {"date": "2020-05-05", "close": 5.75, "volume": 1584535.0}, {"date": "2020-05-06", "close": 5.51, "volume": 1805214.0}, {"date": "2020-05-07", "close": 5.52, "volume": 780912.0}, {"date": "2020-05-08", "close": 5.4, "volume": 1383101.0}, {"date": "2020-05-11", "close": 5.27, "volume": 809950.0}, {"date": "2020-05-12", "close": 5.14, "volume": 1036829.0}, {"date": "2020-05-13", "close": 4.94, "volume": 1768804.0}, {"date": "2020-05-14", "close": 4.71, "volume": 1009130.0}, {"date": "2020-05-15", "close": 4.81, "volume": 1313981.0}, {"date": "2020-05-18", "close": 5.27, "volume": 2350643.0}, {"date": "2020-05-19", "close": 5.39, "volume": 1011301.0}, {"date": "2020-05-20", "close": 5.21, "volume": 1523235.0}, {"date": "2020-05-21", "close": 5.14, "volume": 823239.0}, {"date": "2020-05-22", "close": 5.08, "volume": 765522.0}, {"date": "2020-05-26", "close": 5.24, "volume": 1075742.0}, {"date": "2020-05-27", "close": 5.18, "volume": 1159877.0}, {"date": "2020-05-28", "close": 5.18, "volume": 3325040.0}, {"date": "2020-05-29", "close": 5.1, "volume": 2451769.0}, {"date": "2020-06-01", "close": 5.73, "volume": 2625501.0}, {"date": "2020-06-02", "close": 5.84, "volume": 1869141.0}, {"date": "2020-06-03", "close": 6.4, "volume": 2256703.0}, {"date": "2020-06-04", "close": 6.36, "volume": 2565995.0}, {"date": "2020-06-05", "close": 6.93, "volume": 1607899.0}, {"date": "2020-06-08", "close": 6.94, "volume": 2099671.0}, {"date": "2020-06-09", "close": 6.44, "volume": 1527324.0}, {"date": "2020-06-10", "close": 6.53, "volume": 1690994.0}, {"date": "2020-06-11", "close": 5.42, "volume": 1981725.0}, {"date": "2020-06-12", "close": 5.71, "volume": 1308803.0}, {"date": "2020-06-15", "close": 5.7, "volume": 1631344.0}, {"date": "2020-06-16", "close": 5.87, "volume": 2876217.0}, {"date": "2020-06-17", "close": 5.75, "volume": 1196328.0}, {"date": "2020-06-18", "close": 5.6, "volume": 1191113.0}, {"date": "2020-06-19", "close": 5.32, "volume": 4174909.0}, {"date": "2020-06-22", "close": 5.66, "volume": 1110786.0}, {"date": "2020-06-23", "close": 5.6, "volume": 783035.0}, {"date": "2020-06-24", "close": 4.88, "volume": 3436019.0}, {"date": "2020-06-25", "close": 4.08, "volume": 5114719.0}, {"date": "2020-06-26", "close": 3.88, "volume": 3483404.0}, {"date": "2020-06-29", "close": 3.84, "volume": 1458381.0}, {"date": "2020-06-30", "close": 3.9, "volume": 1579787.0}, {"date": "2020-07-01", "close": 4.03, "volume": 1672704.0}, {"date": "2020-07-02", "close": 3.81, "volume": 1278059.0}, {"date": "2020-07-06", "close": 3.75, "volume": 1430737.0}, {"date": "2020-07-07", "close": 3.7, "volume": 999087.0}, {"date": "2020-07-08", "close": 3.83, "volume": 1369590.0}, {"date": "2020-07-09", "close": 3.6, "volume": 1134632.0}, {"date": "2020-07-10", "close": 3.66, "volume": 1295423.0}, {"date": "2020-07-13", "close": 3.56, "volume": 806577.0}, {"date": "2020-07-14", "close": 3.64, "volume": 745323.0}, {"date": "2020-07-15", "close": 4.15, "volume": 1018349.0}, {"date": "2020-07-16", "close": 4.48, "volume": 2039099.0}, {"date": "2020-07-17", "close": 4.28, "volume": 2356751.0}, {"date": "2020-07-20", "close": 4.3, "volume": 536220.0}, {"date": "2020-07-21", "close": 4.9, "volume": 1287026.0}, {"date": "2020-07-22", "close": 4.52, "volume": 904642.0}, {"date": "2020-07-23", "close": 4.54, "volume": 933851.0}, {"date": "2020-07-24", "close": 4.71, "volume": 613356.0}, {"date": "2020-07-27", "close": 4.77, "volume": 397790.0}, {"date": "2020-07-28", "close": 4.78, "volume": 743348.0}, {"date": "2020-07-29", "close": 4.89, "volume": 580962.0}, {"date": "2020-07-30", "close": 4.56, "volume": 1814090.0}, {"date": "2020-07-31", "close": 4.41, "volume": 1146819.0}, {"date": "2020-08-03", "close": 4.43, "volume": 1585199.0}, {"date": "2020-08-04", "close": 4.72, "volume": 1582280.0}, {"date": "2020-08-05", "close": 4.81, "volume": 1297141.0}, {"date": "2020-08-06", "close": 4.71, "volume": 583409.0}, {"date": "2020-08-07", "close": 4.64, "volume": 769277.0}, {"date": "2020-08-10", "close": 4.96, "volume": 1480259.0}, {"date": "2020-08-11", "close": 4.37, "volume": 2731168.0}, {"date": "2020-08-12", "close": 4.56, "volume": 1041614.0}, {"date": "2020-08-13", "close": 4.39, "volume": 1250514.0}, {"date": "2020-08-14", "close": 4.33, "volume": 1114872.0}, {"date": "2020-08-17", "close": 4.13, "volume": 1327366.0}, {"date": "2020-08-18", "close": 4.09, "volume": 742588.0}, {"date": "2020-08-19", "close": 4.16, "volume": 658214.0}, {"date": "2020-08-20", "close": 4.05, "volume": 637463.0}, {"date": "2020-08-21", "close": 4.02, "volume": 708687.0}, {"date": "2020-08-24", "close": 4.17, "volume": 471842.0}, {"date": "2020-08-25", "close": 4.08, "volume": 307098.0}, {"date": "2020-08-26", "close": 4.05, "volume": 332597.0}, {"date": "2020-08-27", "close": 4.21, "volume": 497542.0}, {"date": "2020-08-28", "close": 4.39, "volume": 605743.0}, {"date": "2020-08-31", "close": 4.38, "volume": 865809.0}, {"date": "2020-09-01", "close": 4.18, "volume": 487082.0}, {"date": "2020-09-02", "close": 4.06, "volume": 661019.0}, {"date": "2020-09-03", "close": 3.98, "volume": 398959.0}, {"date": "2020-09-04", "close": 3.91, "volume": 1305691.0}, {"date": "2020-09-08", "close": 3.75, "volume": 691316.0}, {"date": "2020-09-09", "close": 3.69, "volume": 631275.0}, {"date": "2020-09-10", "close": 3.53, "volume": 869114.0}, {"date": "2020-09-11", "close": 3.52, "volume": 756858.0}, {"date": "2020-09-14", "close": 3.65, "volume": 848060.0}, {"date": "2020-09-15", "close": 3.64, "volume": 818188.0}, {"date": "2020-09-16", "close": 3.76, "volume": 331164.0}, {"date": "2020-09-17", "close": 3.72, "volume": 501461.0}, {"date": "2020-09-18", "close": 3.62, "volume": 1156474.0}, {"date": "2020-09-21", "close": 3.52, "volume": 534177.0}, {"date": "2020-09-22", "close": 3.6, "volume": 893668.0}, {"date": "2020-09-23", "close": 3.5, "volume": 906338.0}, {"date": "2020-09-24", "close": 3.57, "volume": 561057.0}, {"date": "2020-09-25", "close": 3.53, "volume": 796280.0}, {"date": "2020-09-28", "close": 3.73, "volume": 867877.0}, {"date": "2020-09-29", "close": 3.9, "volume": 415944.0}, {"date": "2020-09-30", "close": 3.96, "volume": 901849.0}, {"date": "2020-10-01", "close": 4.06, "volume": 358832.0}, {"date": "2020-10-02", "close": 4.05, "volume": 268623.0}, {"date": "2020-10-05", "close": 4.16, "volume": 287762.0}, {"date": "2020-10-06", "close": 3.92, "volume": 1232957.0}, {"date": "2020-10-07", "close": 3.79, "volume": 954353.0}, {"date": "2020-10-08", "close": 4.19, "volume": 971134.0}, {"date": "2020-10-09", "close": 4.04, "volume": 319511.0}, {"date": "2020-10-12", "close": 4.0, "volume": 277384.0}, {"date": "2020-10-13", "close": 3.99, "volume": 705709.0}, {"date": "2020-10-14", "close": 4.34, "volume": 1097667.0}, {"date": "2020-10-15", "close": 4.21, "volume": 834252.0}, {"date": "2020-10-16", "close": 3.83, "volume": 2045609.0}, {"date": "2020-10-19", "close": 3.59, "volume": 1412277.0}, {"date": "2020-10-20", "close": 3.62, "volume": 913595.0}, {"date": "2020-10-21", "close": 3.62, "volume": 420981.0}, {"date": "2020-10-22", "close": 3.94, "volume": 1007374.0}, {"date": "2020-10-23", "close": 3.93, "volume": 756597.0}, {"date": "2020-10-26", "close": 3.61, "volume": 1198125.0}, {"date": "2020-10-27", "close": 2.92, "volume": 3524335.0}, {"date": "2020-10-28", "close": 2.84, "volume": 2028302.0}, {"date": "2020-10-29", "close": 2.65, "volume": 1152195.0}, {"date": "2020-10-30", "close": 2.4, "volume": 1993074.0}, {"date": "2020-11-02", "close": 2.45, "volume": 1082187.0}, {"date": "2020-11-03", "close": 2.61, "volume": 1009457.0}, {"date": "2020-11-04", "close": 2.53, "volume": 949509.0}, {"date": "2020-11-05", "close": 2.54, "volume": 713677.0}, {"date": "2020-11-06", "close": 2.46, "volume": 761533.0}, {"date": "2020-11-09", "close": 2.72, "volume": 1419409.0}, {"date": "2020-11-10", "close": 2.46, "volume": 1534140.0}, {"date": "2020-11-11", "close": 2.41, "volume": 1416584.0}, {"date": "2020-11-12", "close": 2.32, "volume": 1032660.0}, {"date": "2020-11-13", "close": 2.49, "volume": 1782577.0}, {"date": "2020-11-16", "close": 2.59, "volume": 1629889.0}, {"date": "2020-11-17", "close": 2.73, "volume": 1570468.0}, {"date": "2020-11-18", "close": 2.82, "volume": 1691485.0}, {"date": "2020-11-19", "close": 2.84, "volume": 2155656.0}, {"date": "2020-11-20", "close": 2.66, "volume": 934932.0}, {"date": "2020-11-23", "close": 2.72, "volume": 2521570.0}, {"date": "2020-11-24", "close": 2.62, "volume": 2832125.0}, {"date": "2020-11-25", "close": 2.41, "volume": 4515315.0}, {"date": "2020-11-27", "close": 2.32, "volume": 2323934.0}, {"date": "2020-11-30", "close": 2.18, "volume": 7297952.0}, {"date": "2020-12-01", "close": 2.28, "volume": 1703963.0}, {"date": "2020-12-02", "close": 2.45, "volume": 2198305.0}, {"date": "2020-12-03", "close": 2.56, "volume": 1457807.0}, {"date": "2020-12-04", "close": 2.58, "volume": 2266429.0}, {"date": "2020-12-07", "close": 2.51, "volume": 1860375.0}, {"date": "2020-12-08", "close": 2.68, "volume": 2762884.0}, {"date": "2020-12-09", "close": 2.67, "volume": 2148939.0}, {"date": "2020-12-10", "close": 2.93, "volume": 1953577.0}, {"date": "2020-12-11", "close": 2.78, "volume": 1409030.0}, {"date": "2020-12-14", "close": 2.83, "volume": 1761023.0}, {"date": "2020-12-15", "close": 2.9, "volume": 912275.0}, {"date": "2020-12-16", "close": 2.86, "volume": 1055856.0}, {"date": "2020-12-17", "close": 2.78, "volume": 1554267.0}, {"date": "2020-12-18", "close": 2.72, "volume": 1771812.0}, {"date": "2020-12-21", "close": 2.64, "volume": 1162581.0}, {"date": "2020-12-22", "close": 2.62, "volume": 1091942.0}, {"date": "2020-12-23", "close": 2.66, "volume": 873863.0}, {"date": "2020-12-24", "close": 2.74, "volume": 437862.0}, {"date": "2020-12-28", "close": 2.59, "volume": 1052479.0}, {"date": "2020-12-29", "close": 2.49, "volume": 2059221.0}, {"date": "2020-12-30", "close": 2.43, "volume": 1092575.0}, {"date": "2020-12-31", "close": 2.4, "volume": 1873076.0}, {"date": "2021-01-04", "close": 2.42, "volume": 1382585.0}, {"date": "2021-01-05", "close": 2.54, "volume": 1221172.0}, {"date": "2021-01-06", "close": 2.63, "volume": 1257556.0}, {"date": "2021-01-07", "close": 2.78, "volume": 1255375.0}, {"date": "2021-01-08", "close": 2.79, "volume": 1240413.0}, {"date": "2021-01-11", "close": 2.73, "volume": 756705.0}, {"date": "2021-01-12", "close": 2.84, "volume": 1115974.0}, {"date": "2021-01-13", "close": 2.93, "volume": 1270924.0}, {"date": "2021-01-14", "close": 2.91, "volume": 1725304.0}, {"date": "2021-01-15", "close": 2.9, "volume": 1200289.0}, {"date": "2021-01-19", "close": 2.87, "volume": 2946023.0}, {"date": "2021-01-20", "close": 2.61, "volume": 3464354.0}, {"date": "2021-01-21", "close": 3.14, "volume": 20626610.0}, {"date": "2021-01-22", "close": 2.98, "volume": 3310813.0}, {"date": "2021-01-25", "close": 2.81, "volume": 2470228.0}, {"date": "2021-01-26", "close": 2.73, "volume": 3160165.0}, {"date": "2021-01-27", "close": 2.81, "volume": 3034859.0}, {"date": "2021-01-28", "close": 2.73, "volume": 1755477.0}, {"date": "2021-01-29", "close": 2.74, "volume": 2073114.0}, {"date": "2021-02-01", "close": 2.77, "volume": 1570409.0}, {"date": "2021-02-02", "close": 2.79, "volume": 1113648.0}, {"date": "2021-02-03", "close": 2.77, "volume": 1849049.0}, {"date": "2021-02-04", "close": 2.81, "volume": 1530062.0}, {"date": "2021-02-05", "close": 2.66, "volume": 5041772.0}, {"date": "2021-02-08", "close": 2.64, "volume": 2284709.0}, {"date": "2021-02-09", "close": 2.63, "volume": 2961482.0}, {"date": "2021-02-10", "close": 2.44, "volume": 6068278.0}, {"date": "2021-02-11", "close": 2.36, "volume": 3648816.0}, {"date": "2021-02-12", "close": 2.55, "volume": 3739688.0}, {"date": "2021-02-16", "close": 2.65, "volume": 3881969.0}, {"date": "2021-02-17", "close": 2.53, "volume": 2845118.0}, {"date": "2021-02-18", "close": 2.48, "volume": 3140104.0}, {"date": "2021-02-19", "close": 2.46, "volume": 2302287.0}, {"date": "2021-02-22", "close": 2.52, "volume": 2718484.0}, {"date": "2021-02-23", "close": 2.44, "volume": 2865740.0}, {"date": "2021-02-24", "close": 2.57, "volume": 2804091.0}, {"date": "2021-02-25", "close": 2.53, "volume": 2205454.0}, {"date": "2021-02-26", "close": 2.39, "volume": 2494038.0}, {"date": "2021-03-01", "close": 2.6, "volume": 3484224.0}, {"date": "2021-03-02", "close": 2.5, "volume": 2733885.0}, {"date": "2021-03-03", "close": 2.61, "volume": 2997739.0}, {"date": "2021-03-04", "close": 2.71, "volume": 3751259.0}, {"date": "2021-03-05", "close": 2.64, "volume": 2313030.0}, {"date": "2021-03-08", "close": 2.55, "volume": 1743046.0}, {"date": "2021-03-09", "close": 2.49, "volume": 2066460.0}, {"date": "2021-03-10", "close": 2.58, "volume": 2441079.0}, {"date": "2021-03-11", "close": 2.57, "volume": 2122356.0}, {"date": "2021-03-12", "close": 2.4, "volume": 6206114.0}, {"date": "2021-03-15", "close": 2.5, "volume": 4586453.0}, {"date": "2021-03-16", "close": 2.36, "volume": 7058457.0}, {"date": "2021-03-17", "close": 2.34, "volume": 5868328.0}, {"date": "2021-03-18", "close": 2.33, "volume": 3428630.0}, {"date": "2021-03-19", "close": 2.35, "volume": 22666450.0}, {"date": "2021-03-22", "close": 2.3, "volume": 3014150.0}, {"date": "2021-03-23", "close": 2.23, "volume": 3354803.0}, {"date": "2021-03-24", "close": 2.16, "volume": 2417678.0}, {"date": "2021-03-25", "close": 2.14, "volume": 2820883.0}, {"date": "2021-03-26", "close": 2.1, "volume": 1687917.0}, {"date": "2021-03-29", "close": 2.03, "volume": 1591262.0}, {"date": "2021-03-30", "close": 1.95, "volume": 2114855.0}, {"date": "2021-03-31", "close": 2.04, "volume": 2210470.0}, {"date": "2021-04-01", "close": 2.18, "volume": 2079471.0}, {"date": "2021-04-05", "close": 2.08, "volume": 1738418.0}, {"date": "2021-04-06", "close": 2.21, "volume": 2028801.0}, {"date": "2021-04-07", "close": 2.17, "volume": 791483.0}, {"date": "2021-04-08", "close": 2.19, "volume": 862733.0}, {"date": "2021-04-09", "close": 2.24, "volume": 1636162.0}, {"date": "2021-04-12", "close": 2.15, "volume": 852190.0}, {"date": "2021-04-13", "close": 2.07, "volume": 1315913.0}, {"date": "2021-04-14", "close": 2.13, "volume": 1102657.0}, {"date": "2021-04-15", "close": 2.12, "volume": 853167.0}, {"date": "2021-04-16", "close": 2.04, "volume": 1930004.0}, {"date": "2021-04-19", "close": 1.97, "volume": 4122395.0}, {"date": "2021-04-20", "close": 1.91, "volume": 1647214.0}, {"date": "2021-04-21", "close": 1.95, "volume": 1310656.0}, {"date": "2021-04-22", "close": 1.95, "volume": 937393.0}, {"date": "2021-04-23", "close": 1.94, "volume": 697028.0}, {"date": "2021-04-26", "close": 2.09, "volume": 1005421.0}, {"date": "2021-04-27", "close": 2.1, "volume": 657458.0}, {"date": "2021-04-28", "close": 2.15, "volume": 1754283.0}, {"date": "2021-04-29", "close": 2.17, "volume": 1514392.0}, {"date": "2021-04-30", "close": 2.12, "volume": 808352.0}, {"date": "2021-05-03", "close": 2.15, "volume": 1072309.0}, {"date": "2021-05-04", "close": 2.12, "volume": 902356.0}, {"date": "2021-05-05", "close": 2.13, "volume": 417950.0}, {"date": "2021-05-06", "close": 2.12, "volume": 767861.0}, {"date": "2021-05-07", "close": 2.22, "volume": 1327754.0}, {"date": "2021-05-10", "close": 2.25, "volume": 1788283.0}, {"date": "2021-05-11", "close": 2.21, "volume": 1334228.0}, {"date": "2021-05-12", "close": 2.18, "volume": 1057382.0}, {"date": "2021-05-13", "close": 2.15, "volume": 970910.0}, {"date": "2021-05-14", "close": 2.14, "volume": 1577297.0}, {"date": "2021-05-17", "close": 2.23, "volume": 1728895.0}, {"date": "2021-05-18", "close": 2.23, "volume": 697324.0}, {"date": "2021-05-19", "close": 2.26, "volume": 770759.0}, {"date": "2021-05-20", "close": 2.26, "volume": 700468.0}, {"date": "2021-05-21", "close": 2.33, "volume": 1127863.0}, {"date": "2021-05-24", "close": 2.34, "volume": 805213.0}, {"date": "2021-05-25", "close": 2.3, "volume": 598297.0}, {"date": "2021-05-26", "close": 2.33, "volume": 753496.0}, {"date": "2021-05-27", "close": 2.42, "volume": 1094202.0}, {"date": "2021-05-28", "close": 2.39, "volume": 1294497.0}, {"date": "2021-06-01", "close": 2.47, "volume": 1866557.0}, {"date": "2021-06-02", "close": 2.78, "volume": 5340739.0}, {"date": "2021-06-03", "close": 3.13, "volume": 7219206.0}, {"date": "2021-06-04", "close": 2.51, "volume": 6145232.0}, {"date": "2021-06-07", "close": 2.31, "volume": 3617427.0}, {"date": "2021-06-08", "close": 2.26, "volume": 2565562.0}, {"date": "2021-06-09", "close": 2.28, "volume": 1906219.0}, {"date": "2021-06-10", "close": 2.3, "volume": 1366977.0}, {"date": "2021-06-11", "close": 2.35, "volume": 1041510.0}, {"date": "2021-06-14", "close": 2.34, "volume": 1190133.0}, {"date": "2021-06-15", "close": 2.27, "volume": 1815682.0}, {"date": "2021-06-16", "close": 2.3, "volume": 1075154.0}, {"date": "2021-06-17", "close": 2.24, "volume": 1625504.0}, {"date": "2021-06-18", "close": 2.17, "volume": 2771055.0}, {"date": "2021-06-21", "close": 2.26, "volume": 1821351.0}, {"date": "2021-06-22", "close": 2.35, "volume": 1532552.0}, {"date": "2021-06-23", "close": 2.41, "volume": 2522691.0}, {"date": "2021-06-24", "close": 2.37, "volume": 999912.0}, {"date": "2021-06-25", "close": 2.34, "volume": 684339.0}, {"date": "2021-06-28", "close": 2.31, "volume": 1160140.0}, {"date": "2021-06-29", "close": 2.34, "volume": 600719.0}, {"date": "2021-06-30", "close": 2.38, "volume": 539951.0}, {"date": "2021-07-01", "close": 2.41, "volume": 796412.0}, {"date": "2021-07-02", "close": 2.53, "volume": 2387927.0}, {"date": "2021-07-06", "close": 2.59, "volume": 1427482.0}, {"date": "2021-07-07", "close": 2.45, "volume": 867937.0}, {"date": "2021-07-08", "close": 2.33, "volume": 1106073.0}, {"date": "2021-07-09", "close": 2.36, "volume": 1250170.0}, {"date": "2021-07-12", "close": 2.41, "volume": 661189.0}, {"date": "2021-07-13", "close": 2.37, "volume": 594730.0}, {"date": "2021-07-14", "close": 2.28, "volume": 1142547.0}, {"date": "2021-07-15", "close": 2.28, "volume": 956011.0}, {"date": "2021-07-16", "close": 2.11, "volume": 1649437.0}, {"date": "2021-07-19", "close": 2.12, "volume": 1638466.0}, {"date": "2021-07-20", "close": 2.06, "volume": 872560.0}, {"date": "2021-07-21", "close": 2.11, "volume": 614592.0}, {"date": "2021-07-22", "close": 2.1, "volume": 456980.0}, {"date": "2021-07-23", "close": 2.08, "volume": 581837.0}, {"date": "2021-07-26", "close": 2.0, "volume": 1668934.0}, {"date": "2021-07-27", "close": 1.98, "volume": 1866622.0}, {"date": "2021-07-28", "close": 2.0, "volume": 683399.0}, {"date": "2021-07-29", "close": 1.99, "volume": 1081991.0}, {"date": "2021-07-30", "close": 1.92, "volume": 1491918.0}, {"date": "2021-08-02", "close": 1.92, "volume": 1282576.0}, {"date": "2021-08-03", "close": 1.84, "volume": 1677649.0}, {"date": "2021-08-04", "close": 1.74, "volume": 2373933.0}, {"date": "2021-08-05", "close": 1.81, "volume": 2208613.0}, {"date": "2021-08-06", "close": 1.88, "volume": 1715058.0}, {"date": "2021-08-09", "close": 1.86, "volume": 1459771.0}, {"date": "2021-08-10", "close": 1.71, "volume": 4042668.0}, {"date": "2021-08-11", "close": 1.62, "volume": 1719604.0}, {"date": "2021-08-12", "close": 1.51, "volume": 3036507.0}, {"date": "2021-08-13", "close": 1.52, "volume": 4404803.0}, {"date": "2021-08-16", "close": 1.48, "volume": 1795144.0}, {"date": "2021-08-17", "close": 1.4, "volume": 2038806.0}, {"date": "2021-08-18", "close": 1.52, "volume": 2500087.0}, {"date": "2021-08-19", "close": 1.48, "volume": 869917.0}, {"date": "2021-08-20", "close": 1.45, "volume": 621625.0}, {"date": "2021-08-23", "close": 1.48, "volume": 904003.0}, {"date": "2021-08-24", "close": 1.58, "volume": 804353.0}, {"date": "2021-08-25", "close": 1.54, "volume": 951152.0}, {"date": "2021-08-26", "close": 1.51, "volume": 794819.0}, {"date": "2021-08-27", "close": 1.56, "volume": 906769.0}, {"date": "2021-08-30", "close": 1.77, "volume": 2747750.0}, {"date": "2021-08-31", "close": 1.79, "volume": 987328.0}, {"date": "2021-09-01", "close": 1.67, "volume": 1646450.0}, {"date": "2021-09-02", "close": 1.76, "volume": 763171.0}, {"date": "2021-09-03", "close": 1.78, "volume": 816040.0}, {"date": "2021-09-07", "close": 1.85, "volume": 1510676.0}, {"date": "2021-09-08", "close": 1.77, "volume": 639751.0}, {"date": "2021-09-09", "close": 1.79, "volume": 657151.0}, {"date": "2021-09-10", "close": 1.76, "volume": 407698.0}, {"date": "2021-09-13", "close": 1.75, "volume": 841917.0}, {"date": "2021-09-14", "close": 1.74, "volume": 861036.0}, {"date": "2021-09-15", "close": 1.96, "volume": 4716581.0}, {"date": "2021-09-16", "close": 2.07, "volume": 4082396.0}, {"date": "2021-09-17", "close": 2.1, "volume": 2637134.0}, {"date": "2021-09-20", "close": 2.07, "volume": 1655250.0}, {"date": "2021-09-21", "close": 2.06, "volume": 1258147.0}, {"date": "2021-09-22", "close": 2.11, "volume": 898821.0}, {"date": "2021-09-23", "close": 2.24, "volume": 1712793.0}, {"date": "2021-09-24", "close": 2.36, "volume": 3209361.0}, {"date": "2021-09-27", "close": 2.44, "volume": 2606592.0}, {"date": "2021-09-28", "close": 2.43, "volume": 1802119.0}, {"date": "2021-09-29", "close": 2.34, "volume": 3746642.0}, {"date": "2021-09-30", "close": 2.37, "volume": 851386.0}, {"date": "2021-10-01", "close": 2.39, "volume": 677729.0}, {"date": "2021-10-04", "close": 2.37, "volume": 1106662.0}, {"date": "2021-10-05", "close": 2.34, "volume": 1176509.0}, {"date": "2021-10-06", "close": 2.34, "volume": 1012056.0}, {"date": "2021-10-07", "close": 2.35, "volume": 324203.0}, {"date": "2021-10-08", "close": 2.41, "volume": 641421.0}, {"date": "2021-10-11", "close": 2.44, "volume": 1051981.0}, {"date": "2021-10-12", "close": 2.49, "volume": 834709.0}, {"date": "2021-10-13", "close": 2.57, "volume": 1351736.0}, {"date": "2021-10-14", "close": 2.77, "volume": 3505967.0}, {"date": "2021-10-15", "close": 2.76, "volume": 1502220.0}, {"date": "2021-10-18", "close": 2.78, "volume": 1321003.0}, {"date": "2021-10-19", "close": 2.79, "volume": 841180.0}, {"date": "2021-10-20", "close": 2.82, "volume": 1228142.0}, {"date": "2021-10-21", "close": 2.68, "volume": 1106527.0}, {"date": "2021-10-22", "close": 2.48, "volume": 1750387.0}, {"date": "2021-10-25", "close": 2.39, "volume": 1621602.0}, {"date": "2021-10-26", "close": 2.42, "volume": 775931.0}, {"date": "2021-10-27", "close": 2.36, "volume": 1618352.0}, {"date": "2021-10-28", "close": 2.34, "volume": 1166117.0}, {"date": "2021-10-29", "close": 2.3, "volume": 598668.0}, {"date": "2021-11-01", "close": 2.35, "volume": 952716.0}, {"date": "2021-11-02", "close": 2.22, "volume": 1363371.0}, {"date": "2021-11-03", "close": 2.18, "volume": 1814026.0}, {"date": "2021-11-04", "close": 2.2, "volume": 1507172.0}, {"date": "2021-11-05", "close": 2.29, "volume": 962917.0}, {"date": "2021-11-08", "close": 2.45, "volume": 1569897.0}, {"date": "2021-11-09", "close": 2.47, "volume": 2436652.0}, {"date": "2021-11-10", "close": 2.29, "volume": 2246333.0}, {"date": "2021-11-11", "close": 2.26, "volume": 1607968.0}, {"date": "2021-11-12", "close": 2.24, "volume": 1093260.0}, {"date": "2021-11-15", "close": 2.27, "volume": 726006.0}, {"date": "2021-11-16", "close": 2.36, "volume": 890785.0}, {"date": "2021-11-17", "close": 2.38, "volume": 548270.0}, {"date": "2021-11-18", "close": 2.24, "volume": 1107102.0}, {"date": "2021-11-19", "close": 2.2, "volume": 1808711.0}, {"date": "2021-11-22", "close": 2.13, "volume": 1778333.0}, {"date": "2021-11-23", "close": 2.17, "volume": 867660.0}, {"date": "2021-11-24", "close": 2.2, "volume": 587349.0}, {"date": "2021-11-26", "close": 2.06, "volume": 753186.0}, {"date": "2021-11-29", "close": 2.02, "volume": 853307.0}, {"date": "2021-11-30", "close": 2.04, "volume": 1128623.0}, {"date": "2021-12-01", "close": 1.9, "volume": 1895018.0}, {"date": "2021-12-02", "close": 2.08, "volume": 1069391.0}, {"date": "2021-12-03", "close": 2.0, "volume": 627816.0}, {"date": "2021-12-06", "close": 2.12, "volume": 447919.0}, {"date": "2021-12-07", "close": 2.17, "volume": 990875.0}, {"date": "2021-12-08", "close": 2.18, "volume": 917228.0}, {"date": "2021-12-09", "close": 2.02, "volume": 661910.0}, {"date": "2021-12-10", "close": 2.03, "volume": 614033.0}, {"date": "2021-12-13", "close": 1.99, "volume": 1004327.0}, {"date": "2021-12-14", "close": 1.94, "volume": 555270.0}, {"date": "2021-12-15", "close": 1.99, "volume": 923166.0}, {"date": "2021-12-16", "close": 1.97, "volume": 1528842.0}, {"date": "2021-12-17", "close": 1.95, "volume": 878359.0}, {"date": "2021-12-20", "close": 1.96, "volume": 835481.0}, {"date": "2021-12-21", "close": 1.9, "volume": 1746299.0}, {"date": "2021-12-22", "close": 1.89, "volume": 1013997.0}, {"date": "2021-12-23", "close": 1.96, "volume": 1916294.0}, {"date": "2021-12-27", "close": 1.96, "volume": 1307513.0}, {"date": "2021-12-28", "close": 1.81, "volume": 3585784.0}, {"date": "2021-12-29", "close": 1.79, "volume": 2454458.0}, {"date": "2021-12-30", "close": 1.87, "volume": 915487.0}, {"date": "2021-12-31", "close": 1.82, "volume": 967993.0}, {"date": "2022-01-03", "close": 2.03, "volume": 1411774.0}, {"date": "2022-01-04", "close": 1.99, "volume": 851521.0}, {"date": "2022-01-05", "close": 2.01, "volume": 898245.0}, {"date": "2022-01-06", "close": 2.13, "volume": 1531179.0}, {"date": "2022-01-07", "close": 2.17, "volume": 587527.0}, {"date": "2022-01-10", "close": 2.18, "volume": 866185.0}, {"date": "2022-01-11", "close": 2.24, "volume": 946540.0}, {"date": "2022-01-12", "close": 2.25, "volume": 789870.0}, {"date": "2022-01-13", "close": 2.14, "volume": 1360110.0}, {"date": "2022-01-14", "close": 2.2, "volume": 762610.0}, {"date": "2022-01-18", "close": 2.21, "volume": 1029804.0}, {"date": "2022-01-19", "close": 2.17, "volume": 795066.0}, {"date": "2022-01-20", "close": 2.19, "volume": 1222612.0}, {"date": "2022-01-21", "close": 2.19, "volume": 1455569.0}, {"date": "2022-01-24", "close": 2.09, "volume": 2217324.0}, {"date": "2022-01-25", "close": 2.08, "volume": 486282.0}, {"date": "2022-01-26", "close": 2.03, "volume": 1136442.0}, {"date": "2022-01-27", "close": 2.15, "volume": 1324596.0}, {"date": "2022-01-28", "close": 2.2, "volume": 1070433.0}, {"date": "2022-01-31", "close": 2.2, "volume": 1372971.0}, {"date": "2022-02-01", "close": 2.39, "volume": 2318950.0}, {"date": "2022-02-02", "close": 2.58, "volume": 4628634.0}, {"date": "2022-02-03", "close": 2.66, "volume": 1251792.0}, {"date": "2022-02-04", "close": 2.7, "volume": 2060674.0}, {"date": "2022-02-07", "close": 2.42, "volume": 1928141.0}, {"date": "2022-02-08", "close": 2.41, "volume": 948516.0}, {"date": "2022-02-09", "close": 2.48, "volume": 2218992.0}, {"date": "2022-02-10", "close": 1.92, "volume": 4013199.0}, {"date": "2022-02-11", "close": 2.19, "volume": 3491171.0}, {"date": "2022-02-14", "close": 2.26, "volume": 1276897.0}, {"date": "2022-02-15", "close": 2.25, "volume": 756069.0}, {"date": "2022-02-16", "close": 2.2, "volume": 930771.0}, {"date": "2022-02-17", "close": 2.08, "volume": 817096.0}, {"date": "2022-02-18", "close": 2.07, "volume": 940888.0}, {"date": "2022-02-22", "close": 1.99, "volume": 1142605.0}, {"date": "2022-02-23", "close": 2.05, "volume": 936712.0}, {"date": "2022-02-24", "close": 2.09, "volume": 1158452.0}, {"date": "2022-02-25", "close": 2.09, "volume": 395095.0}, {"date": "2022-02-28", "close": 2.16, "volume": 386528.0}, {"date": "2022-03-01", "close": 2.22, "volume": 1126809.0}, {"date": "2022-03-02", "close": 2.28, "volume": 694267.0}, {"date": "2022-03-03", "close": 2.26, "volume": 903752.0}, {"date": "2022-03-04", "close": 2.32, "volume": 1334414.0}, {"date": "2022-03-07", "close": 2.41, "volume": 1650282.0}, {"date": "2022-03-08", "close": 2.6, "volume": 5215798.0}, {"date": "2022-03-09", "close": 2.54, "volume": 1674228.0}, {"date": "2022-03-10", "close": 2.51, "volume": 1635024.0}, {"date": "2022-03-11", "close": 2.39, "volume": 592921.0}, {"date": "2022-03-14", "close": 2.16, "volume": 848932.0}, {"date": "2022-03-15", "close": 2.11, "volume": 1169508.0}, {"date": "2022-03-16", "close": 2.19, "volume": 952341.0}, {"date": "2022-03-17", "close": 2.3, "volume": 778821.0}, {"date": "2022-03-18", "close": 2.28, "volume": 776957.0}, {"date": "2022-03-21", "close": 2.3, "volume": 464102.0}, {"date": "2022-03-22", "close": 2.33, "volume": 829280.0}, {"date": "2022-03-23", "close": 2.29, "volume": 355536.0}, {"date": "2022-03-24", "close": 2.28, "volume": 761516.0}, {"date": "2022-03-25", "close": 2.32, "volume": 490357.0}, {"date": "2022-03-28", "close": 2.27, "volume": 731431.0}, {"date": "2022-03-29", "close": 2.23, "volume": 654591.0}, {"date": "2022-03-30", "close": 2.26, "volume": 602675.0}, {"date": "2022-03-31", "close": 2.22, "volume": 630678.0}, {"date": "2022-04-01", "close": 2.25, "volume": 844389.0}, {"date": "2022-04-04", "close": 2.29, "volume": 707590.0}, {"date": "2022-04-05", "close": 2.29, "volume": 688112.0}, {"date": "2022-04-06", "close": 2.29, "volume": 429942.0}, {"date": "2022-04-07", "close": 2.24, "volume": 619453.0}, {"date": "2022-04-08", "close": 2.25, "volume": 438605.0}, {"date": "2022-04-11", "close": 2.17, "volume": 461338.0}, {"date": "2022-04-12", "close": 2.2, "volume": 838033.0}, {"date": "2022-04-13", "close": 2.24, "volume": 269549.0}, {"date": "2022-04-14", "close": 2.19, "volume": 689421.0}, {"date": "2022-04-18", "close": 2.19, "volume": 695060.0}, {"date": "2022-04-19", "close": 2.28, "volume": 1093634.0}, {"date": "2022-04-20", "close": 2.28, "volume": 607123.0}, {"date": "2022-04-21", "close": 2.26, "volume": 801986.0}, {"date": "2022-04-22", "close": 2.21, "volume": 448410.0}, {"date": "2022-04-25", "close": 2.06, "volume": 2573601.0}, {"date": "2022-04-26", "close": 2.02, "volume": 870914.0}, {"date": "2022-04-27", "close": 2.08, "volume": 431026.0}, {"date": "2022-04-28", "close": 2.05, "volume": 732786.0}, {"date": "2022-04-29", "close": 2.09, "volume": 459100.0}, {"date": "2022-05-02", "close": 2.06, "volume": 342656.0}, {"date": "2022-05-03", "close": 1.98, "volume": 486239.0}, {"date": "2022-05-04", "close": 2.05, "volume": 647712.0}, {"date": "2022-05-05", "close": 1.95, "volume": 716519.0}, {"date": "2022-05-06", "close": 2.0, "volume": 769829.0}, {"date": "2022-05-09", "close": 1.93, "volume": 1328851.0}, {"date": "2022-05-10", "close": 1.91, "volume": 540404.0}, {"date": "2022-05-11", "close": 1.9, "volume": 662916.0}, {"date": "2022-05-12", "close": 1.89, "volume": 612142.0}, {"date": "2022-05-13", "close": 1.95, "volume": 399835.0}, {"date": "2022-05-16", "close": 1.93, "volume": 324055.0}, {"date": "2022-05-17", "close": 1.99, "volume": 381330.0}, {"date": "2022-05-18", "close": 1.98, "volume": 218660.0}, {"date": "2022-05-19", "close": 1.95, "volume": 381756.0}, {"date": "2022-05-20", "close": 1.91, "volume": 354989.0}, {"date": "2022-05-23", "close": 1.91, "volume": 637557.0}, {"date": "2022-05-24", "close": 1.9, "volume": 696280.0}, {"date": "2022-05-25", "close": 1.92, "volume": 361284.0}, {"date": "2022-05-26", "close": 1.93, "volume": 656087.0}, {"date": "2022-05-27", "close": 2.03, "volume": 703051.0}, {"date": "2022-05-31", "close": 1.87, "volume": 1382862.0}, {"date": "2022-06-01", "close": 2.02, "volume": 775189.0}, {"date": "2022-06-02", "close": 2.05, "volume": 920376.0}, {"date": "2022-06-03", "close": 2.05, "volume": 505584.0}, {"date": "2022-06-06", "close": 2.11, "volume": 2016559.0}, {"date": "2022-06-07", "close": 2.05, "volume": 1631294.0}, {"date": "2022-06-08", "close": 1.9, "volume": 1145782.0}, {"date": "2022-06-09", "close": 1.83, "volume": 1092235.0}, {"date": "2022-06-10", "close": 1.83, "volume": 1001392.0}, {"date": "2022-06-13", "close": 1.71, "volume": 1844589.0}, {"date": "2022-06-14", "close": 1.79, "volume": 1031754.0}, {"date": "2022-06-15", "close": 1.69, "volume": 990762.0}, {"date": "2022-06-16", "close": 1.58, "volume": 1357001.0}, {"date": "2022-06-17", "close": 1.54, "volume": 1400573.0}, {"date": "2022-06-21", "close": 1.75, "volume": 1330095.0}, {"date": "2022-06-22", "close": 1.6, "volume": 928265.0}, {"date": "2022-06-23", "close": 1.54, "volume": 551870.0}, {"date": "2022-06-24", "close": 1.59, "volume": 486923.0}, {"date": "2022-06-27", "close": 1.62, "volume": 511236.0}, {"date": "2022-06-28", "close": 1.66, "volume": 342585.0}, {"date": "2022-06-29", "close": 1.47, "volume": 2790204.0}, {"date": "2022-06-30", "close": 1.52, "volume": 594329.0}, {"date": "2022-07-01", "close": 1.51, "volume": 317415.0}, {"date": "2022-07-05", "close": 1.47, "volume": 349216.0}, {"date": "2022-07-06", "close": 1.42, "volume": 339495.0}, {"date": "2022-07-07", "close": 1.45, "volume": 381018.0}, {"date": "2022-07-08", "close": 1.48, "volume": 176126.0}, {"date": "2022-07-11", "close": 1.4, "volume": 498500.0}, {"date": "2022-07-12", "close": 1.43, "volume": 310655.0}, {"date": "2022-07-13", "close": 1.42, "volume": 155316.0}, {"date": "2022-07-14", "close": 1.41, "volume": 580328.0}, {"date": "2022-07-15", "close": 1.45, "volume": 233052.0}, {"date": "2022-07-18", "close": 1.44, "volume": 702368.0}, {"date": "2022-07-19", "close": 1.45, "volume": 290835.0}, {"date": "2022-07-20", "close": 1.49, "volume": 266586.0}, {"date": "2022-07-21", "close": 1.45, "volume": 424969.0}, {"date": "2022-07-22", "close": 1.44, "volume": 141054.0}, {"date": "2022-07-25", "close": 1.41, "volume": 603832.0}, {"date": "2022-07-26", "close": 1.44, "volume": 631514.0}, {"date": "2022-07-27", "close": 1.56, "volume": 365561.0}, {"date": "2022-07-28", "close": 1.56, "volume": 186854.0}, {"date": "2022-07-29", "close": 1.59, "volume": 244351.0}, {"date": "2022-08-01", "close": 1.63, "volume": 464437.0}, {"date": "2022-08-02", "close": 1.62, "volume": 222558.0}, {"date": "2022-08-03", "close": 1.7, "volume": 550573.0}, {"date": "2022-08-04", "close": 1.66, "volume": 496658.0}, {"date": "2022-08-05", "close": 1.65, "volume": 225300.0}, {"date": "2022-08-08", "close": 1.68, "volume": 324197.0}, {"date": "2022-08-09", "close": 1.72, "volume": 589286.0}, {"date": "2022-08-10", "close": 1.63, "volume": 1042063.0}, {"date": "2022-08-11", "close": 1.7, "volume": 502974.0}, {"date": "2022-08-12", "close": 1.68, "volume": 286996.0}, {"date": "2022-08-15", "close": 1.7, "volume": 382437.0}, {"date": "2022-08-16", "close": 1.64, "volume": 237446.0}, {"date": "2022-08-17", "close": 1.62, "volume": 445869.0}, {"date": "2022-08-18", "close": 1.65, "volume": 243711.0}, {"date": "2022-08-19", "close": 1.6, "volume": 306601.0}, {"date": "2022-08-22", "close": 1.62, "volume": 290162.0}, {"date": "2022-08-23", "close": 1.64, "volume": 512629.0}, {"date": "2022-08-24", "close": 1.64, "volume": 182543.0}, {"date": "2022-08-25", "close": 1.63, "volume": 248702.0}, {"date": "2022-08-26", "close": 1.61, "volume": 175647.0}, {"date": "2022-08-29", "close": 1.62, "volume": 199642.0}, {"date": "2022-08-30", "close": 1.54, "volume": 316749.0}, {"date": "2022-08-31", "close": 1.54, "volume": 154443.0}, {"date": "2022-09-01", "close": 1.48, "volume": 335722.0}, {"date": "2022-09-02", "close": 1.5, "volume": 207639.0}, {"date": "2022-09-06", "close": 1.52, "volume": 211088.0}, {"date": "2022-09-07", "close": 1.5, "volume": 451411.0}, {"date": "2022-09-08", "close": 1.53, "volume": 236793.0}, {"date": "2022-09-09", "close": 1.53, "volume": 595037.0}, {"date": "2022-09-12", "close": 1.57, "volume": 744508.0}, {"date": "2022-09-13", "close": 1.53, "volume": 128257.0}, {"date": "2022-09-14", "close": 1.49, "volume": 1136497.0}, {"date": "2022-09-15", "close": 1.45, "volume": 343327.0}, {"date": "2022-09-16", "close": 1.47, "volume": 414823.0}, {"date": "2022-09-19", "close": 1.49, "volume": 129267.0}, {"date": "2022-09-20", "close": 1.48, "volume": 156875.0}, {"date": "2022-09-21", "close": 1.45, "volume": 321775.0}, {"date": "2022-09-22", "close": 1.45, "volume": 248509.0}, {"date": "2022-09-23", "close": 1.35, "volume": 624365.0}, {"date": "2022-09-26", "close": 1.25, "volume": 817097.0}, {"date": "2022-09-27", "close": 1.26, "volume": 274419.0}, {"date": "2022-09-28", "close": 1.33, "volume": 384078.0}, {"date": "2022-09-29", "close": 1.29, "volume": 155553.0}, {"date": "2022-09-30", "close": 1.3, "volume": 105124.0}, {"date": "2022-10-03", "close": 1.28, "volume": 327398.0}, {"date": "2022-10-04", "close": 1.37, "volume": 195429.0}, {"date": "2022-10-05", "close": 1.4, "volume": 246044.0}, {"date": "2022-10-06", "close": 1.32, "volume": 347783.0}, {"date": "2022-10-07", "close": 1.31, "volume": 418611.0}, {"date": "2022-10-10", "close": 1.29, "volume": 83481.0}, {"date": "2022-10-11", "close": 1.33, "volume": 127643.0}, {"date": "2022-10-12", "close": 1.31, "volume": 180128.0}, {"date": "2022-10-13", "close": 1.31, "volume": 99780.0}, {"date": "2022-10-14", "close": 1.25, "volume": 279101.0}, {"date": "2022-10-17", "close": 1.29, "volume": 187625.0}, {"date": "2022-10-18", "close": 1.22, "volume": 408885.0}, {"date": "2022-10-19", "close": 1.24, "volume": 145279.0}, {"date": "2022-10-20", "close": 1.25, "volume": 227098.0}, {"date": "2022-10-21", "close": 1.32, "volume": 342032.0}, {"date": "2022-10-24", "close": 1.27, "volume": 262939.0}, {"date": "2022-10-25", "close": 1.27, "volume": 107022.0}, {"date": "2022-10-26", "close": 1.26, "volume": 157979.0}, {"date": "2022-10-27", "close": 1.28, "volume": 426881.0}, {"date": "2022-10-28", "close": 1.34, "volume": 137818.0}, {"date": "2022-10-31", "close": 1.37, "volume": 203191.0}, {"date": "2022-11-01", "close": 1.43, "volume": 261960.0}, {"date": "2022-11-02", "close": 1.4, "volume": 328245.0}, {"date": "2022-11-03", "close": 1.41, "volume": 126747.0}, {"date": "2022-11-04", "close": 1.44, "volume": 282959.0}, {"date": "2022-11-07", "close": 1.45, "volume": 230828.0}, {"date": "2022-11-08", "close": 1.55, "volume": 305000.0}, {"date": "2022-11-09", "close": 1.49, "volume": 711165.0}, {"date": "2022-11-10", "close": 1.34, "volume": 865947.0}, {"date": "2022-11-11", "close": 1.34, "volume": 230446.0}, {"date": "2022-11-14", "close": 1.28, "volume": 785788.0}, {"date": "2022-11-15", "close": 1.28, "volume": 1039314.0}, {"date": "2022-11-16", "close": 1.29, "volume": 1285132.0}, {"date": "2022-11-17", "close": 1.3, "volume": 659429.0}, {"date": "2022-11-18", "close": 1.27, "volume": 416756.0}, {"date": "2022-11-21", "close": 1.28, "volume": 712159.0}, {"date": "2022-11-22", "close": 1.26, "volume": 825104.0}, {"date": "2022-11-23", "close": 1.27, "volume": 512418.0}, {"date": "2022-11-25", "close": 1.26, "volume": 374634.0}, {"date": "2022-11-28", "close": 1.24, "volume": 353222.0}, {"date": "2022-11-29", "close": 1.21, "volume": 883425.0}, {"date": "2022-11-30", "close": 1.17, "volume": 1482759.0}, {"date": "2022-12-01", "close": 1.15, "volume": 1058430.0}, {"date": "2022-12-02", "close": 1.16, "volume": 1019873.0}, {"date": "2022-12-05", "close": 1.13, "volume": 526188.0}, {"date": "2022-12-06", "close": 1.15, "volume": 430854.0}, {"date": "2022-12-07", "close": 1.17, "volume": 668742.0}, {"date": "2022-12-08", "close": 1.18, "volume": 977018.0}, {"date": "2022-12-09", "close": 1.17, "volume": 604921.0}, {"date": "2022-12-12", "close": 1.13, "volume": 1007024.0}, {"date": "2022-12-13", "close": 1.1, "volume": 1529451.0}, {"date": "2022-12-14", "close": 1.07, "volume": 1476210.0}, {"date": "2022-12-15", "close": 1.1, "volume": 1944182.0}, {"date": "2022-12-16", "close": 1.19, "volume": 1876300.0}, {"date": "2022-12-19", "close": 1.17, "volume": 800003.0}, {"date": "2022-12-20", "close": 1.15, "volume": 340483.0}, {"date": "2022-12-21", "close": 1.13, "volume": 857182.0}, {"date": "2022-12-22", "close": 1.09, "volume": 672610.0}, {"date": "2022-12-23", "close": 1.12, "volume": 294249.0}, {"date": "2022-12-27", "close": 1.1, "volume": 368435.0}, {"date": "2022-12-28", "close": 1.04, "volume": 932711.0}, {"date": "2022-12-29", "close": 1.16, "volume": 1012590.0}, {"date": "2022-12-30", "close": 1.21, "volume": 787675.0}, {"date": "2023-01-03", "close": 1.14, "volume": 314947.0}, {"date": "2023-01-04", "close": 1.39, "volume": 1259808.0}, {"date": "2023-01-05", "close": 1.33, "volume": 222032.0}, {"date": "2023-01-06", "close": 1.31, "volume": 289296.0}, {"date": "2023-01-09", "close": 1.32, "volume": 280748.0}, {"date": "2023-01-10", "close": 1.34, "volume": 183424.0}, {"date": "2023-01-11", "close": 1.4, "volume": 341361.0}, {"date": "2023-01-12", "close": 1.53, "volume": 962932.0}, {"date": "2023-01-13", "close": 1.55, "volume": 223550.0}, {"date": "2023-01-17", "close": 1.47, "volume": 242867.0}, {"date": "2023-01-18", "close": 1.48, "volume": 268392.0}, {"date": "2023-01-19", "close": 1.48, "volume": 317671.0}, {"date": "2023-01-20", "close": 1.56, "volume": 839261.0}, {"date": "2023-01-23", "close": 1.62, "volume": 835325.0}, {"date": "2023-01-24", "close": 1.66, "volume": 995907.0}, {"date": "2023-01-25", "close": 1.67, "volume": 578710.0}, {"date": "2023-01-26", "close": 1.67, "volume": 306999.0}, {"date": "2023-01-27", "close": 1.64, "volume": 251939.0}, {"date": "2023-01-30", "close": 1.63, "volume": 291445.0}, {"date": "2023-01-31", "close": 1.63, "volume": 300919.0}, {"date": "2023-02-01", "close": 1.62, "volume": 351708.0}, {"date": "2023-02-02", "close": 1.65, "volume": 490144.0}, {"date": "2023-02-03", "close": 1.73, "volume": 660457.0}, {"date": "2023-02-06", "close": 1.71, "volume": 528526.0}, {"date": "2023-02-07", "close": 1.68, "volume": 337843.0}, {"date": "2023-02-08", "close": 1.63, "volume": 376831.0}, {"date": "2023-02-09", "close": 1.71, "volume": 1002350.0}, {"date": "2023-02-10", "close": 2.08, "volume": 4540744.0}, {"date": "2023-02-13", "close": 2.68, "volume": 4867740.0}, {"date": "2023-02-14", "close": 2.75, "volume": 2916729.0}, {"date": "2023-02-15", "close": 2.77, "volume": 1423338.0}, {"date": "2023-02-16", "close": 2.75, "volume": 1303808.0}, {"date": "2023-02-17", "close": 2.76, "volume": 1005521.0}, {"date": "2023-02-21", "close": 2.54, "volume": 1435695.0}, {"date": "2023-02-22", "close": 2.41, "volume": 1740402.0}, {"date": "2023-02-23", "close": 2.51, "volume": 759485.0}, {"date": "2023-02-24", "close": 2.78, "volume": 2106433.0}, {"date": "2023-02-27", "close": 3.1, "volume": 1994611.0}, {"date": "2023-02-28", "close": 3.44, "volume": 2528463.0}, {"date": "2023-03-01", "close": 3.55, "volume": 2163418.0}, {"date": "2023-03-02", "close": 3.55, "volume": 1145278.0}, {"date": "2023-03-03", "close": 3.53, "volume": 862368.0}, {"date": "2023-03-06", "close": 3.88, "volume": 1928067.0}, {"date": "2023-03-07", "close": 3.84, "volume": 1480254.0}, {"date": "2023-03-08", "close": 3.77, "volume": 926671.0}, {"date": "2023-03-09", "close": 3.71, "volume": 1027041.0}, {"date": "2023-03-10", "close": 3.44, "volume": 1675925.0}, {"date": "2023-03-13", "close": 3.3, "volume": 2032849.0}, {"date": "2023-03-14", "close": 3.35, "volume": 642227.0}, {"date": "2023-03-15", "close": 3.0, "volume": 1189259.0}, {"date": "2023-03-16", "close": 2.93, "volume": 1898985.0}, {"date": "2023-03-17", "close": 2.8, "volume": 837268.0}, {"date": "2023-03-20", "close": 2.75, "volume": 560043.0}, {"date": "2023-03-21", "close": 2.88, "volume": 678976.0}, {"date": "2023-03-22", "close": 2.67, "volume": 877638.0}, {"date": "2023-03-23", "close": 2.49, "volume": 1199841.0}, {"date": "2023-03-24", "close": 2.5, "volume": 548962.0}, {"date": "2023-03-27", "close": 2.78, "volume": 629259.0}, {"date": "2023-03-28", "close": 2.8, "volume": 314251.0}, {"date": "2023-03-29", "close": 2.88, "volume": 474285.0}, {"date": "2023-03-30", "close": 2.89, "volume": 335485.0}, {"date": "2023-03-31", "close": 2.9, "volume": 382845.0}, {"date": "2023-04-03", "close": 3.2, "volume": 2291634.0}, {"date": "2023-04-04", "close": 3.19, "volume": 1291614.0}, {"date": "2023-04-05", "close": 3.09, "volume": 716464.0}, {"date": "2023-04-06", "close": 3.09, "volume": 926850.0}, {"date": "2023-04-10", "close": 2.97, "volume": 2091691.0}, {"date": "2023-04-11", "close": 2.93, "volume": 741378.0}, {"date": "2023-04-12", "close": 2.95, "volume": 402707.0}, {"date": "2023-04-13", "close": 2.91, "volume": 550539.0}, {"date": "2023-04-14", "close": 2.88, "volume": 272096.0}, {"date": "2023-04-17", "close": 2.9, "volume": 363797.0}, {"date": "2023-04-18", "close": 2.91, "volume": 251738.0}, {"date": "2023-04-19", "close": 2.98, "volume": 317700.0}, {"date": "2023-04-20", "close": 3.0, "volume": 899449.0}, {"date": "2023-04-21", "close": 2.97, "volume": 1051214.0}, {"date": "2023-04-24", "close": 2.99, "volume": 666915.0}, {"date": "2023-04-25", "close": 2.79, "volume": 457524.0}, {"date": "2023-04-26", "close": 2.76, "volume": 299179.0}, {"date": "2023-04-27", "close": 2.85, "volume": 280369.0}, {"date": "2023-04-28", "close": 2.93, "volume": 299164.0}, {"date": "2023-05-01", "close": 2.91, "volume": 676989.0}, {"date": "2023-05-02", "close": 2.82, "volume": 358627.0}, {"date": "2023-05-03", "close": 2.76, "volume": 229257.0}, {"date": "2023-05-04", "close": 2.67, "volume": 425582.0}, {"date": "2023-05-05", "close": 2.76, "volume": 139835.0}, {"date": "2023-05-08", "close": 2.74, "volume": 255562.0}, {"date": "2023-05-09", "close": 2.77, "volume": 113310.0}, {"date": "2023-05-10", "close": 2.8, "volume": 175138.0}, {"date": "2023-05-11", "close": 2.75, "volume": 178936.0}, {"date": "2023-05-12", "close": 2.8, "volume": 149814.0}, {"date": "2023-05-15", "close": 2.89, "volume": 165877.0}, {"date": "2023-05-16", "close": 2.83, "volume": 172080.0}, {"date": "2023-05-17", "close": 2.88, "volume": 273218.0}, {"date": "2023-05-18", "close": 3.0, "volume": 425817.0}, {"date": "2023-05-19", "close": 2.98, "volume": 194265.0}, {"date": "2023-05-22", "close": 3.05, "volume": 344441.0}, {"date": "2023-05-23", "close": 3.15, "volume": 569955.0}, {"date": "2023-05-24", "close": 3.13, "volume": 167025.0}, {"date": "2023-05-25", "close": 3.08, "volume": 279130.0}, {"date": "2023-05-26", "close": 3.14, "volume": 267112.0}, {"date": "2023-05-30", "close": 3.12, "volume": 570438.0}, {"date": "2023-05-31", "close": 3.17, "volume": 583320.0}, {"date": "2023-06-01", "close": 3.36, "volume": 1211300.0}, {"date": "2023-06-02", "close": 3.52, "volume": 815884.0}, {"date": "2023-06-05", "close": 3.46, "volume": 467299.0}, {"date": "2023-06-06", "close": 3.55, "volume": 1176642.0}, {"date": "2023-06-07", "close": 3.74, "volume": 2161810.0}, {"date": "2023-06-08", "close": 3.81, "volume": 793777.0}, {"date": "2023-06-09", "close": 3.86, "volume": 1479666.0}, {"date": "2023-06-12", "close": 3.63, "volume": 958231.0}, {"date": "2023-06-13", "close": 3.86, "volume": 619309.0}, {"date": "2023-06-14", "close": 3.9, "volume": 931445.0}, {"date": "2023-06-15", "close": 4.05, "volume": 1789746.0}, {"date": "2023-06-16", "close": 4.18, "volume": 1307844.0}, {"date": "2023-06-20", "close": 4.04, "volume": 795126.0}, {"date": "2023-06-21", "close": 4.05, "volume": 749076.0}, {"date": "2023-06-22", "close": 3.94, "volume": 632885.0}, {"date": "2023-06-23", "close": 3.78, "volume": 591775.0}, {"date": "2023-06-26", "close": 3.97, "volume": 567813.0}, {"date": "2023-06-27", "close": 3.85, "volume": 504265.0}, {"date": "2023-06-28", "close": 3.85, "volume": 515177.0}, {"date": "2023-06-29", "close": 3.86, "volume": 324834.0}, {"date": "2023-06-30", "close": 3.89, "volume": 221830.0}, {"date": "2023-07-03", "close": 3.99, "volume": 269606.0}, {"date": "2023-07-05", "close": 4.09, "volume": 624827.0}, {"date": "2023-07-06", "close": 4.06, "volume": 568250.0}, {"date": "2023-07-07", "close": 3.98, "volume": 326482.0}, {"date": "2023-07-10", "close": 3.89, "volume": 502280.0}, {"date": "2023-07-11", "close": 3.87, "volume": 373264.0}, {"date": "2023-07-12", "close": 3.79, "volume": 384183.0}, {"date": "2023-07-13", "close": 3.88, "volume": 273880.0}, {"date": "2023-07-14", "close": 3.81, "volume": 204574.0}, {"date": "2023-07-17", "close": 3.85, "volume": 146115.0}, {"date": "2023-07-18", "close": 3.88, "volume": 239035.0}, {"date": "2023-07-19", "close": 3.8, "volume": 311455.0}, {"date": "2023-07-20", "close": 3.79, "volume": 156030.0}, {"date": "2023-07-21", "close": 3.77, "volume": 165454.0}, {"date": "2023-07-24", "close": 3.87, "volume": 355768.0}, {"date": "2023-07-25", "close": 4.01, "volume": 559962.0}, {"date": "2023-07-26", "close": 4.04, "volume": 440191.0}, {"date": "2023-07-27", "close": 4.02, "volume": 260619.0}, {"date": "2023-07-28", "close": 4.06, "volume": 231912.0}, {"date": "2023-07-31", "close": 4.3, "volume": 1647697.0}, {"date": "2023-08-01", "close": 4.23, "volume": 397699.0}, {"date": "2023-08-02", "close": 4.14, "volume": 433585.0}, {"date": "2023-08-03", "close": 4.09, "volume": 320097.0}, {"date": "2023-08-04", "close": 4.17, "volume": 337453.0}, {"date": "2023-08-07", "close": 4.35, "volume": 760665.0}, {"date": "2023-08-08", "close": 4.32, "volume": 411880.0}, {"date": "2023-08-09", "close": 4.42, "volume": 969089.0}, {"date": "2023-08-10", "close": 4.1, "volume": 1477926.0}, {"date": "2023-08-11", "close": 4.1, "volume": 293002.0}, {"date": "2023-08-14", "close": 4.01, "volume": 519824.0}, {"date": "2023-08-15", "close": 3.85, "volume": 665591.0}, {"date": "2023-08-16", "close": 3.82, "volume": 332047.0}, {"date": "2023-08-17", "close": 3.83, "volume": 256041.0}, {"date": "2023-08-18", "close": 3.84, "volume": 238565.0}, {"date": "2023-08-21", "close": 3.82, "volume": 422539.0}, {"date": "2023-08-22", "close": 3.85, "volume": 171914.0}, {"date": "2023-08-23", "close": 3.79, "volume": 273594.0}, {"date": "2023-08-24", "close": 3.82, "volume": 228930.0}, {"date": "2023-08-25", "close": 3.86, "volume": 170096.0}, {"date": "2023-08-28", "close": 3.8, "volume": 568673.0}, {"date": "2023-08-29", "close": 3.78, "volume": 243866.0}, {"date": "2023-08-30", "close": 3.79, "volume": 220886.0}, {"date": "2023-08-31", "close": 3.78, "volume": 152693.0}, {"date": "2023-09-01", "close": 3.85, "volume": 249069.0}, {"date": "2023-09-05", "close": 3.88, "volume": 397923.0}, {"date": "2023-09-06", "close": 3.84, "volume": 361575.0}, {"date": "2023-09-07", "close": 3.82, "volume": 210258.0}, {"date": "2023-09-08", "close": 3.84, "volume": 113835.0}, {"date": "2023-09-11", "close": 3.82, "volume": 219110.0}, {"date": "2023-09-12", "close": 3.88, "volume": 200341.0}, {"date": "2023-09-13", "close": 3.81, "volume": 172384.0}, {"date": "2023-09-14", "close": 3.84, "volume": 212227.0}, {"date": "2023-09-15", "close": 3.85, "volume": 422477.0}, {"date": "2023-09-18", "close": 3.83, "volume": 190304.0}, {"date": "2023-09-19", "close": 3.82, "volume": 165724.0}, {"date": "2023-09-20", "close": 3.88, "volume": 239139.0}, {"date": "2023-09-21", "close": 3.82, "volume": 396838.0}, {"date": "2023-09-22", "close": 3.79, "volume": 1210143.0}, {"date": "2023-09-25", "close": 3.83, "volume": 373433.0}, {"date": "2023-09-26", "close": 3.7, "volume": 345888.0}, {"date": "2023-09-27", "close": 3.77, "volume": 331016.0}, {"date": "2023-09-28", "close": 3.84, "volume": 181734.0}, {"date": "2023-09-29", "close": 3.87, "volume": 358429.0}, {"date": "2023-10-02", "close": 3.85, "volume": 443980.0}, {"date": "2023-10-03", "close": 3.84, "volume": 508790.0}, {"date": "2023-10-04", "close": 3.83, "volume": 356086.0}, {"date": "2023-10-05", "close": 3.87, "volume": 633539.0}, {"date": "2023-10-06", "close": 3.89, "volume": 200497.0}, {"date": "2023-10-09", "close": 3.96, "volume": 654405.0}, {"date": "2023-10-10", "close": 3.97, "volume": 473906.0}, {"date": "2023-10-11", "close": 3.93, "volume": 370036.0}, {"date": "2023-10-12", "close": 4.0, "volume": 358682.0}, {"date": "2023-10-13", "close": 4.13, "volume": 450140.0}, {"date": "2023-10-16", "close": 4.13, "volume": 398480.0}, {"date": "2023-10-17", "close": 4.12, "volume": 416868.0}, {"date": "2023-10-18", "close": 4.15, "volume": 405239.0}, {"date": "2023-10-19", "close": 4.14, "volume": 303156.0}, {"date": "2023-10-20", "close": 4.18, "volume": 217796.0}, {"date": "2023-10-23", "close": 4.11, "volume": 170372.0}, {"date": "2023-10-24", "close": 4.08, "volume": 212568.0}, {"date": "2023-10-25", "close": 4.15, "volume": 314429.0}, {"date": "2023-10-26", "close": 4.18, "volume": 169157.0}, {"date": "2023-10-27", "close": 4.14, "volume": 140068.0}, {"date": "2023-10-30", "close": 4.16, "volume": 224964.0}, {"date": "2023-10-31", "close": 4.21, "volume": 210857.0}, {"date": "2023-11-01", "close": 4.21, "volume": 444540.0}, {"date": "2023-11-02", "close": 4.22, "volume": 502094.0}, {"date": "2023-11-03", "close": 4.26, "volume": 357745.0}, {"date": "2023-11-06", "close": 4.26, "volume": 320757.0}, {"date": "2023-11-07", "close": 4.17, "volume": 365506.0}, {"date": "2023-11-08", "close": 4.15, "volume": 550298.0}, {"date": "2023-11-09", "close": 4.16, "volume": 324609.0}, {"date": "2023-11-10", "close": 3.95, "volume": 916366.0}, {"date": "2023-11-13", "close": 3.93, "volume": 551087.0}, {"date": "2023-11-14", "close": 3.9, "volume": 326653.0}, {"date": "2023-11-15", "close": 4.0, "volume": 248881.0}, {"date": "2023-11-16", "close": 4.03, "volume": 318923.0}, {"date": "2023-11-17", "close": 4.1, "volume": 409793.0}, {"date": "2023-11-20", "close": 4.11, "volume": 328204.0}, {"date": "2023-11-21", "close": 4.11, "volume": 224806.0}, {"date": "2023-11-22", "close": 4.09, "volume": 238095.0}, {"date": "2023-11-24", "close": 4.06, "volume": 206859.0}, {"date": "2023-11-27", "close": 4.05, "volume": 180478.0}, {"date": "2023-11-28", "close": 4.0, "volume": 207737.0}, {"date": "2023-11-29", "close": 4.19, "volume": 607068.0}, {"date": "2023-11-30", "close": 4.33, "volume": 938904.0}, {"date": "2023-12-01", "close": 4.26, "volume": 307956.0}, {"date": "2023-12-04", "close": 4.21, "volume": 234525.0}, {"date": "2023-12-05", "close": 4.28, "volume": 556359.0}, {"date": "2023-12-06", "close": 4.19, "volume": 550171.0}, {"date": "2023-12-07", "close": 4.26, "volume": 780555.0}, {"date": "2023-12-08", "close": 4.35, "volume": 759511.0}, {"date": "2023-12-11", "close": 4.44, "volume": 617750.0}, {"date": "2023-12-12", "close": 4.35, "volume": 489109.0}, {"date": "2023-12-13", "close": 4.42, "volume": 531862.0}, {"date": "2023-12-14", "close": 4.7, "volume": 1008843.0}, {"date": "2023-12-15", "close": 4.98, "volume": 2537632.0}, {"date": "2023-12-18", "close": 5.27, "volume": 978444.0}, {"date": "2023-12-19", "close": 5.47, "volume": 1004513.0}, {"date": "2023-12-20", "close": 5.43, "volume": 819725.0}, {"date": "2023-12-21", "close": 5.6, "volume": 484569.0}, {"date": "2023-12-22", "close": 5.35, "volume": 472008.0}, {"date": "2023-12-26", "close": 5.4, "volume": 624114.0}, {"date": "2023-12-27", "close": 5.42, "volume": 192945.0}, {"date": "2023-12-28", "close": 5.46, "volume": 259233.0}, {"date": "2023-12-29", "close": 5.57, "volume": 666220.0}, {"date": "2024-01-02", "close": 5.5, "volume": 335291.0}, {"date": "2024-01-03", "close": 5.58, "volume": 324649.0}, {"date": "2024-01-04", "close": 5.57, "volume": 361372.0}, {"date": "2024-01-05", "close": 5.55, "volume": 351623.0}, {"date": "2024-01-08", "close": 5.4, "volume": 486643.0}, {"date": "2024-01-09", "close": 5.37, "volume": 298766.0}, {"date": "2024-01-10", "close": 5.45, "volume": 291967.0}, {"date": "2024-01-11", "close": 5.4, "volume": 283844.0}, {"date": "2024-01-12", "close": 5.28, "volume": 247596.0}, {"date": "2024-01-16", "close": 5.25, "volume": 426317.0}, {"date": "2024-01-17", "close": 5.0, "volume": 726740.0}, {"date": "2024-01-18", "close": 5.1, "volume": 390847.0}, {"date": "2024-01-19", "close": 5.16, "volume": 754745.0}, {"date": "2024-01-22", "close": 5.28, "volume": 411804.0}, {"date": "2024-01-23", "close": 5.16, "volume": 268713.0}, {"date": "2024-01-24", "close": 5.27, "volume": 323583.0}, {"date": "2024-01-25", "close": 5.49, "volume": 362254.0}, {"date": "2024-01-26", "close": 5.77, "volume": 645638.0}, {"date": "2024-01-29", "close": 5.85, "volume": 441673.0}, {"date": "2024-01-30", "close": 5.84, "volume": 255025.0}, {"date": "2024-01-31", "close": 5.81, "volume": 234790.0}, {"date": "2024-02-01", "close": 5.83, "volume": 351424.0}, {"date": "2024-02-02", "close": 5.82, "volume": 523440.0}, {"date": "2024-02-05", "close": 5.75, "volume": 708674.0}, {"date": "2024-02-06", "close": 5.76, "volume": 419053.0}, {"date": "2024-02-07", "close": 5.96, "volume": 797215.0}, {"date": "2024-02-08", "close": 5.77, "volume": 767300.0}, {"date": "2024-02-09", "close": 5.83, "volume": 788988.0}, {"date": "2024-02-12", "close": 5.83, "volume": 408511.0}, {"date": "2024-02-13", "close": 5.8, "volume": 256755.0}, {"date": "2024-02-14", "close": 5.81, "volume": 366132.0}, {"date": "2024-02-15", "close": 5.77, "volume": 411629.0}, {"date": "2024-02-16", "close": 5.82, "volume": 323886.0}, {"date": "2024-02-20", "close": 5.74, "volume": 382461.0}, {"date": "2024-02-21", "close": 5.77, "volume": 234242.0}, {"date": "2024-02-22", "close": 5.75, "volume": 319020.0}, {"date": "2024-02-23", "close": 5.77, "volume": 648009.0}, {"date": "2024-02-26", "close": 5.83, "volume": 648236.0}, {"date": "2024-02-27", "close": 5.92, "volume": 368351.0}, {"date": "2024-02-28", "close": 5.86, "volume": 313226.0}, {"date": "2024-02-29", "close": 5.91, "volume": 296132.0}, {"date": "2024-03-01", "close": 6.05, "volume": 575900.0}, {"date": "2024-03-04", "close": 6.0, "volume": 375287.0}, {"date": "2024-03-05", "close": 5.92, "volume": 365165.0}, {"date": "2024-03-06", "close": 5.98, "volume": 275265.0}, {"date": "2024-03-07", "close": 5.89, "volume": 293705.0}, {"date": "2024-03-08", "close": 5.83, "volume": 265140.0}, {"date": "2024-03-11", "close": 5.9, "volume": 353406.0}, {"date": "2024-03-12", "close": 5.84, "volume": 222758.0}, {"date": "2024-03-13", "close": 5.86, "volume": 137970.0}, {"date": "2024-03-14", "close": 5.96, "volume": 252075.0}, {"date": "2024-03-15", "close": 5.99, "volume": 640678.0}, {"date": "2024-03-18", "close": 5.93, "volume": 1672054.0}, {"date": "2024-03-19", "close": 5.9, "volume": 119663.0}, {"date": "2024-03-20", "close": 5.87, "volume": 215883.0}, {"date": "2024-03-21", "close": 5.83, "volume": 200592.0}, {"date": "2024-03-22", "close": 5.85, "volume": 155672.0}, {"date": "2024-03-25", "close": 5.83, "volume": 110437.0}, {"date": "2024-03-26", "close": 5.76, "volume": 360066.0}, {"date": "2024-03-27", "close": 5.75, "volume": 294516.0}, {"date": "2024-03-28", "close": 5.76, "volume": 282240.0}, {"date": "2024-04-01", "close": 5.8, "volume": 369087.0}, {"date": "2024-04-02", "close": 5.78, "volume": 146757.0}, {"date": "2024-04-03", "close": 5.73, "volume": 165946.0}, {"date": "2024-04-04", "close": 5.75, "volume": 218360.0}, {"date": "2024-04-05", "close": 5.9, "volume": 421795.0}, {"date": "2024-04-08", "close": 5.99, "volume": 329367.0}, {"date": "2024-04-09", "close": 5.9, "volume": 269305.0}, {"date": "2024-04-10", "close": 6.05, "volume": 651905.0}, {"date": "2024-04-11", "close": 6.03, "volume": 383784.0}, {"date": "2024-04-12", "close": 6.0, "volume": 375595.0}, {"date": "2024-04-15", "close": 5.93, "volume": 688035.0}, {"date": "2024-04-16", "close": 5.79, "volume": 332687.0}, {"date": "2024-04-17", "close": 5.72, "volume": 292430.0}, {"date": "2024-04-18", "close": 5.7, "volume": 266301.0}, {"date": "2024-04-19", "close": 5.75, "volume": 336359.0}, {"date": "2024-04-22", "close": 5.77, "volume": 324348.0}, {"date": "2024-04-23", "close": 5.86, "volume": 147939.0}, {"date": "2024-04-24", "close": 5.99, "volume": 401864.0}, {"date": "2024-04-25", "close": 5.89, "volume": 366726.0}, {"date": "2024-04-26", "close": 5.76, "volume": 536862.0}, {"date": "2024-04-29", "close": 5.9, "volume": 278720.0}, {"date": "2024-04-30", "close": 5.81, "volume": 130334.0}, {"date": "2024-05-01", "close": 5.77, "volume": 345678.0}, {"date": "2024-05-02", "close": 5.86, "volume": 93713.0}, {"date": "2024-05-03", "close": 5.91, "volume": 144401.0}, {"date": "2024-05-06", "close": 5.91, "volume": 276012.0}, {"date": "2024-05-07", "close": 5.85, "volume": 409016.0}, {"date": "2024-05-08", "close": 5.93, "volume": 289120.0}, {"date": "2024-05-09", "close": 5.79, "volume": 428690.0}, {"date": "2024-05-10", "close": 5.73, "volume": 355299.0}, {"date": "2024-05-13", "close": 5.62, "volume": 408436.0}, {"date": "2024-05-14", "close": 5.6, "volume": 328089.0}, {"date": "2024-05-15", "close": 5.7, "volume": 590244.0}, {"date": "2024-05-16", "close": 5.7, "volume": 408429.0}, {"date": "2024-05-17", "close": 5.7, "volume": 437077.0}, {"date": "2024-05-20", "close": 5.66, "volume": 492841.0}, {"date": "2024-05-21", "close": 5.71, "volume": 467999.0}, {"date": "2024-05-22", "close": 5.64, "volume": 130206.0}, {"date": "2024-05-23", "close": 5.52, "volume": 260707.0}, {"date": "2024-05-24", "close": 5.68, "volume": 216624.0}, {"date": "2024-05-28", "close": 5.57, "volume": 172874.0}, {"date": "2024-05-29", "close": 5.6, "volume": 155945.0}, {"date": "2024-05-30", "close": 5.63, "volume": 217981.0}, {"date": "2024-05-31", "close": 5.68, "volume": 180985.0}, {"date": "2024-06-03", "close": 5.8, "volume": 214627.0}, {"date": "2024-06-04", "close": 5.76, "volume": 215723.0}, {"date": "2024-06-05", "close": 5.88, "volume": 156918.0}, {"date": "2024-06-06", "close": 5.89, "volume": 366073.0}, {"date": "2024-06-07", "close": 5.47, "volume": 1811282.0}, {"date": "2024-06-10", "close": 5.5, "volume": 1112341.0}, {"date": "2024-06-11", "close": 5.37, "volume": 272673.0}, {"date": "2024-06-12", "close": 5.36, "volume": 1416045.0}, {"date": "2024-06-13", "close": 4.95, "volume": 3131498.0}, {"date": "2024-06-14", "close": 5.18, "volume": 1935986.0}, {"date": "2024-06-17", "close": 5.59, "volume": 1370266.0}, {"date": "2024-06-18", "close": 5.31, "volume": 179082.0}, {"date": "2024-06-20", "close": 5.27, "volume": 275773.0}, {"date": "2024-06-21", "close": 5.23, "volume": 443988.0}, {"date": "2024-06-24", "close": 5.18, "volume": 211402.0}, {"date": "2024-06-25", "close": 5.19, "volume": 159261.0}, {"date": "2024-06-26", "close": 5.08, "volume": 284996.0}, {"date": "2024-06-27", "close": 4.98, "volume": 435605.0}, {"date": "2024-06-28", "close": 5.06, "volume": 361941.0}, {"date": "2024-07-01", "close": 5.06, "volume": 451250.0}, {"date": "2024-07-02", "close": 4.96, "volume": 413233.0}, {"date": "2024-07-03", "close": 4.92, "volume": 266438.0}, {"date": "2024-07-05", "close": 4.76, "volume": 434970.0}, {"date": "2024-07-08", "close": 4.85, "volume": 377007.0}, {"date": "2024-07-09", "close": 4.78, "volume": 200761.0}, {"date": "2024-07-10", "close": 4.74, "volume": 256189.0}, {"date": "2024-07-11", "close": 4.66, "volume": 179107.0}, {"date": "2024-07-12", "close": 4.6, "volume": 302300.0}, {"date": "2024-07-15", "close": 4.7, "volume": 193447.0}, {"date": "2024-07-16", "close": 4.86, "volume": 2096571.0}, {"date": "2024-07-17", "close": 4.85, "volume": 191040.0}, {"date": "2024-07-18", "close": 4.84, "volume": 160924.0}, {"date": "2024-07-19", "close": 4.86, "volume": 85431.0}, {"date": "2024-07-22", "close": 4.85, "volume": 157343.0}, {"date": "2024-07-23", "close": 4.83, "volume": 95658.0}, {"date": "2024-07-24", "close": 4.74, "volume": 143965.0}, {"date": "2024-07-25", "close": 4.75, "volume": 62661.0}, {"date": "2024-07-26", "close": 4.68, "volume": 287773.0}, {"date": "2024-07-29", "close": 4.69, "volume": 281381.0}, {"date": "2024-07-30", "close": 4.68, "volume": 290864.0}, {"date": "2024-07-31", "close": 4.6, "volume": 108188.0}, {"date": "2024-08-01", "close": 4.61, "volume": 240308.0}, {"date": "2024-08-02", "close": 4.34, "volume": 342167.0}, {"date": "2024-08-05", "close": 4.1, "volume": 417853.0}, {"date": "2024-08-06", "close": 4.07, "volume": 238154.0}, {"date": "2024-08-07", "close": 4.09, "volume": 206047.0}, {"date": "2024-08-08", "close": 4.09, "volume": 211025.0}, {"date": "2024-08-09", "close": 4.3, "volume": 397760.0}, {"date": "2024-08-12", "close": 4.11, "volume": 276466.0}, {"date": "2024-08-13", "close": 4.15, "volume": 331951.0}, {"date": "2024-08-14", "close": 4.17, "volume": 439335.0}, {"date": "2024-08-15", "close": 4.14, "volume": 328820.0}, {"date": "2024-08-16", "close": 4.18, "volume": 139824.0}, {"date": "2024-08-19", "close": 4.24, "volume": 945587.0}, {"date": "2024-08-20", "close": 4.16, "volume": 136807.0}, {"date": "2024-08-21", "close": 4.26, "volume": 238969.0}, {"date": "2024-08-22", "close": 4.26, "volume": 153119.0}, {"date": "2024-08-23", "close": 4.32, "volume": 98280.0}, {"date": "2024-08-26", "close": 4.32, "volume": 98723.0}, {"date": "2024-08-27", "close": 4.21, "volume": 73841.0}, {"date": "2024-08-28", "close": 4.09, "volume": 160534.0}, {"date": "2024-08-29", "close": 4.1, "volume": 184926.0}, {"date": "2024-08-30", "close": 4.12, "volume": 75639.0}, {"date": "2024-09-03", "close": 3.98, "volume": 244176.0}, {"date": "2024-09-04", "close": 4.19, "volume": 585948.0}, {"date": "2024-09-05", "close": 4.14, "volume": 202403.0}, {"date": "2024-09-06", "close": 4.19, "volume": 376519.0}, {"date": "2024-09-09", "close": 4.17, "volume": 194420.0}, {"date": "2024-09-10", "close": 4.23, "volume": 397865.0}, {"date": "2024-09-11", "close": 4.43, "volume": 1454010.0}, {"date": "2024-09-12", "close": 4.49, "volume": 324387.0}, {"date": "2024-09-13", "close": 4.31, "volume": 158004.0}, {"date": "2024-09-16", "close": 4.47, "volume": 281541.0}, {"date": "2024-09-17", "close": 4.67, "volume": 265566.0}, {"date": "2024-09-18", "close": 4.5, "volume": 177097.0}, {"date": "2024-09-19", "close": 4.41, "volume": 152313.0}, {"date": "2024-09-20", "close": 4.57, "volume": 414571.0}, {"date": "2024-09-23", "close": 4.99, "volume": 474690.0}, {"date": "2024-09-24", "close": 4.91, "volume": 254998.0}, {"date": "2024-09-25", "close": 4.74, "volume": 185608.0}, {"date": "2024-09-26", "close": 4.57, "volume": 132896.0}, {"date": "2024-09-27", "close": 4.52, "volume": 68410.0}, {"date": "2024-09-30", "close": 4.5, "volume": 99972.0}, {"date": "2024-10-01", "close": 4.5, "volume": 60706.0}, {"date": "2024-10-02", "close": 4.38, "volume": 90131.0}, {"date": "2024-10-03", "close": 4.4, "volume": 97960.0}, {"date": "2024-10-04", "close": 4.41, "volume": 165255.0}, {"date": "2024-10-07", "close": 4.63, "volume": 226475.0}, {"date": "2024-10-08", "close": 4.81, "volume": 244718.0}, {"date": "2024-10-09", "close": 4.81, "volume": 103328.0}, {"date": "2024-10-10", "close": 4.8, "volume": 81497.0}, {"date": "2024-10-11", "close": 4.56, "volume": 102668.0}, {"date": "2024-10-14", "close": 4.5, "volume": 339442.0}, {"date": "2024-10-15", "close": 4.32, "volume": 146492.0}, {"date": "2024-10-16", "close": 4.32, "volume": 388639.0}, {"date": "2024-10-17", "close": 4.3, "volume": 285134.0}, {"date": "2024-10-18", "close": 4.3, "volume": 254960.0}, {"date": "2024-10-21", "close": 4.18, "volume": 295945.0}, {"date": "2024-10-22", "close": 4.2, "volume": 263345.0}, {"date": "2024-10-23", "close": 4.18, "volume": 174183.0}, {"date": "2024-10-24", "close": 4.2, "volume": 192530.0}, {"date": "2024-10-25", "close": 4.23, "volume": 171232.0}, {"date": "2024-10-28", "close": 4.08, "volume": 96477.0}, {"date": "2024-10-29", "close": 4.02, "volume": 182326.0}, {"date": "2024-10-30", "close": 4.08, "volume": 194851.0}, {"date": "2024-10-31", "close": 4.0, "volume": 236400.0}, {"date": "2024-11-01", "close": 4.04, "volume": 275657.0}, {"date": "2024-11-04", "close": 3.98, "volume": 188604.0}, {"date": "2024-11-05", "close": 4.08, "volume": 227766.0}, {"date": "2024-11-06", "close": 4.04, "volume": 230081.0}, {"date": "2024-11-07", "close": 4.17, "volume": 251398.0}, {"date": "2024-11-08", "close": 4.2, "volume": 211075.0}, {"date": "2024-11-11", "close": 4.4, "volume": 329876.0}, {"date": "2024-11-12", "close": 4.13, "volume": 270025.0}, {"date": "2024-11-13", "close": 4.33, "volume": 816863.0}, {"date": "2024-11-14", "close": 4.4, "volume": 358251.0}, {"date": "2024-11-15", "close": 4.29, "volume": 138779.0}, {"date": "2024-11-18", "close": 4.32, "volume": 328112.0}, {"date": "2024-11-19", "close": 4.34, "volume": 1092651.0}, {"date": "2024-11-20", "close": 4.5, "volume": 134900.0}, {"date": "2024-11-21", "close": 4.45, "volume": 102389.0}, {"date": "2024-11-22", "close": 4.44, "volume": 115664.0}, {"date": "2024-11-25", "close": 4.58, "volume": 380077.0}, {"date": "2024-11-26", "close": 4.74, "volume": 181200.0}, {"date": "2024-11-27", "close": 4.83, "volume": 111653.0}, {"date": "2024-11-29", "close": 4.82, "volume": 19112.0}, {"date": "2024-12-02", "close": 4.72, "volume": 265229.0}, {"date": "2024-12-03", "close": 4.76, "volume": 69504.0}, {"date": "2024-12-04", "close": 4.7, "volume": 88922.0}, {"date": "2024-12-05", "close": 4.72, "volume": 68496.0}, {"date": "2024-12-06", "close": 4.54, "volume": 165357.0}, {"date": "2024-12-09", "close": 4.55, "volume": 119429.0}, {"date": "2024-12-10", "close": 4.61, "volume": 364826.0}, {"date": "2024-12-11", "close": 4.71, "volume": 411785.0}, {"date": "2024-12-12", "close": 4.67, "volume": 552123.0}, {"date": "2024-12-13", "close": 4.65, "volume": 542706.0}, {"date": "2024-12-16", "close": 4.66, "volume": 94518.0}, {"date": "2024-12-17", "close": 4.81, "volume": 1058966.0}, {"date": "2024-12-18", "close": 4.75, "volume": 151117.0}, {"date": "2024-12-19", "close": 4.77, "volume": 165209.0}, {"date": "2024-12-20", "close": 4.71, "volume": 276658.0}, {"date": "2024-12-23", "close": 4.75, "volume": 112992.0}, {"date": "2024-12-24", "close": 4.77, "volume": 73713.0}, {"date": "2024-12-26", "close": 4.7, "volume": 204529.0}, {"date": "2024-12-27", "close": 4.74, "volume": 246298.0}, {"date": "2024-12-30", "close": 4.81, "volume": 235774.0}, {"date": "2024-12-31", "close": 4.99, "volume": 182718.0}, {"date": "2025-01-02", "close": 5.18, "volume": 683169.0}, {"date": "2025-01-03", "close": 5.31, "volume": 676457.0}, {"date": "2025-01-06", "close": 5.05, "volume": 106610.0}, {"date": "2025-01-07", "close": 5.05, "volume": 294712.0}, {"date": "2025-01-08", "close": 5.11, "volume": 241827.0}, {"date": "2025-01-10", "close": 5.3, "volume": 268529.0}, {"date": "2025-01-13", "close": 5.3, "volume": 477309.0}, {"date": "2025-01-14", "close": 5.48, "volume": 422341.0}, {"date": "2025-01-15", "close": 5.39, "volume": 186344.0}, {"date": "2025-01-16", "close": 5.35, "volume": 71848.0}, {"date": "2025-01-17", "close": 5.26, "volume": 107008.0}, {"date": "2025-01-21", "close": 5.35, "volume": 328492.0}, {"date": "2025-01-22", "close": 5.37, "volume": 251369.0}, {"date": "2025-01-23", "close": 5.52, "volume": 439443.0}, {"date": "2025-01-24", "close": 5.37, "volume": 340063.0}, {"date": "2025-01-27", "close": 5.23, "volume": 382464.0}, {"date": "2025-01-28", "close": 5.47, "volume": 304532.0}, {"date": "2025-01-29", "close": 5.38, "volume": 218293.0}, {"date": "2025-01-30", "close": 5.56, "volume": 1281846.0}, {"date": "2025-01-31", "close": 5.48, "volume": 698213.0}, {"date": "2025-02-03", "close": 5.41, "volume": 429438.0}, {"date": "2025-02-04", "close": 5.62, "volume": 935834.0}, {"date": "2025-02-05", "close": 5.62, "volume": 275906.0}, {"date": "2025-02-06", "close": 5.54, "volume": 199779.0}, {"date": "2025-02-07", "close": 5.52, "volume": 334529.0}, {"date": "2025-02-10", "close": 5.5, "volume": 530182.0}, {"date": "2025-02-11", "close": 4.37, "volume": 1127141.0}, {"date": "2025-02-12", "close": 4.21, "volume": 832410.0}, {"date": "2025-02-13", "close": 4.51, "volume": 1226635.0}, {"date": "2025-02-14", "close": 4.89, "volume": 1601508.0}, {"date": "2025-02-18", "close": 4.95, "volume": 522934.0}, {"date": "2025-02-19", "close": 4.88, "volume": 413026.0}, {"date": "2025-02-20", "close": 4.89, "volume": 91254.0}, {"date": "2025-02-21", "close": 4.77, "volume": 671174.0}, {"date": "2025-02-24", "close": 4.63, "volume": 380387.0}, {"date": "2025-02-25", "close": 4.65, "volume": 287624.0}, {"date": "2025-02-26", "close": 4.55, "volume": 173193.0}, {"date": "2025-02-27", "close": 4.6, "volume": 791157.0}, {"date": "2025-02-28", "close": 4.83, "volume": 465048.0}, {"date": "2025-03-03", "close": 4.64, "volume": 912773.0}, {"date": "2025-03-04", "close": 4.69, "volume": 680998.0}, {"date": "2025-03-05", "close": 4.72, "volume": 370540.0}, {"date": "2025-03-06", "close": 4.73, "volume": 228582.0}, {"date": "2025-03-07", "close": 4.75, "volume": 223186.0}, {"date": "2025-03-10", "close": 4.74, "volume": 335606.0}, {"date": "2025-03-11", "close": 4.68, "volume": 261131.0}, {"date": "2025-03-12", "close": 4.53, "volume": 321671.0}, {"date": "2025-03-13", "close": 4.53, "volume": 248806.0}, {"date": "2025-03-14", "close": 4.66, "volume": 419385.0}, {"date": "2025-03-17", "close": 4.6, "volume": 326493.0}, {"date": "2025-03-18", "close": 4.65, "volume": 182276.0}, {"date": "2025-03-19", "close": 4.66, "volume": 112553.0}, {"date": "2025-03-20", "close": 4.66, "volume": 163750.0}, {"date": "2025-03-21", "close": 4.66, "volume": 669453.0}, {"date": "2025-03-24", "close": 4.67, "volume": 195797.0}, {"date": "2025-03-25", "close": 4.68, "volume": 170483.0}, {"date": "2025-03-26", "close": 4.63, "volume": 494944.0}, {"date": "2025-03-27", "close": 4.63, "volume": 146832.0}, {"date": "2025-03-28", "close": 4.59, "volume": 89637.0}, {"date": "2025-03-31", "close": 4.54, "volume": 87491.0}, {"date": "2025-04-01", "close": 4.66, "volume": 215726.0}, {"date": "2025-04-02", "close": 4.66, "volume": 90359.0}, {"date": "2025-04-03", "close": 4.57, "volume": 307185.0}, {"date": "2025-04-04", "close": 3.78, "volume": 1778038.0}, {"date": "2025-04-07", "close": 3.29, "volume": 1581966.0}, {"date": "2025-04-08", "close": 3.21, "volume": 944854.0}, {"date": "2025-04-09", "close": 3.42, "volume": 1560054.0}, {"date": "2025-04-10", "close": 3.1, "volume": 1984674.0}, {"date": "2025-04-11", "close": 3.21, "volume": 480198.0}, {"date": "2025-04-14", "close": 3.12, "volume": 271960.0}, {"date": "2025-04-15", "close": 2.93, "volume": 758763.0}, {"date": "2025-04-16", "close": 2.8, "volume": 1766891.0}, {"date": "2025-04-17", "close": 2.98, "volume": 508061.0}, {"date": "2025-04-21", "close": 2.85, "volume": 179414.0}, {"date": "2025-04-22", "close": 2.95, "volume": 187931.0}, {"date": "2025-04-23", "close": 3.06, "volume": 281916.0}, {"date": "2025-04-24", "close": 3.16, "volume": 118951.0}, {"date": "2025-04-25", "close": 3.13, "volume": 113594.0}, {"date": "2025-04-28", "close": 3.15, "volume": 96760.0}, {"date": "2025-04-29", "close": 3.1, "volume": 69844.0}, {"date": "2025-04-30", "close": 2.97, "volume": 312708.0}, {"date": "2025-05-01", "close": 3.05, "volume": 116468.0}, {"date": "2025-05-02", "close": 2.98, "volume": 226624.0}, {"date": "2025-05-05", "close": 3.05, "volume": 418031.0}, {"date": "2025-05-06", "close": 3.02, "volume": 146796.0}, {"date": "2025-05-07", "close": 3.12, "volume": 119656.0}, {"date": "2025-05-08", "close": 3.26, "volume": 232229.0}, {"date": "2025-05-09", "close": 3.04, "volume": 203557.0}, {"date": "2025-05-12", "close": 3.24, "volume": 434821.0}, {"date": "2025-05-13", "close": 3.38, "volume": 220950.0}, {"date": "2025-05-14", "close": 3.43, "volume": 216704.0}, {"date": "2025-05-15", "close": 3.34, "volume": 69633.0}, {"date": "2025-05-16", "close": 3.31, "volume": 76563.0}, {"date": "2025-05-19", "close": 3.68, "volume": 584738.0}, {"date": "2025-05-20", "close": 3.72, "volume": 1077300.0}, {"date": "2025-05-21", "close": 3.38, "volume": 295695.0}, {"date": "2025-05-22", "close": 3.38, "volume": 143831.0}, {"date": "2025-05-23", "close": 3.29, "volume": 113516.0}, {"date": "2025-05-27", "close": 3.35, "volume": 89526.0}, {"date": "2025-05-28", "close": 3.45, "volume": 172048.0}, {"date": "2025-05-29", "close": 3.22, "volume": 413164.0}, {"date": "2025-05-30", "close": 3.49, "volume": 839212.0}, {"date": "2025-06-02", "close": 3.38, "volume": 441726.0}, {"date": "2025-06-03", "close": 3.4, "volume": 341563.0}, {"date": "2025-06-04", "close": 3.39, "volume": 324058.0}, {"date": "2025-06-05", "close": 3.63, "volume": 467682.0}, {"date": "2025-06-06", "close": 3.8, "volume": 422084.0}, {"date": "2025-06-09", "close": 4.07, "volume": 755122.0}, {"date": "2025-06-10", "close": 4.02, "volume": 583852.0}, {"date": "2025-06-11", "close": 4.16, "volume": 357294.0}, {"date": "2025-06-12", "close": 4.34, "volume": 509101.0}, {"date": "2025-06-13", "close": 4.31, "volume": 549500.0}, {"date": "2025-06-16", "close": 4.43, "volume": 350184.0}, {"date": "2025-06-17", "close": 4.69, "volume": 517098.0}, {"date": "2025-06-18", "close": 4.53, "volume": 419300.0}, {"date": "2025-06-20", "close": 4.67, "volume": 991619.0}, {"date": "2025-06-23", "close": 4.61, "volume": 376678.0}, {"date": "2025-06-24", "close": 4.44, "volume": 769767.0}, {"date": "2025-06-25", "close": 4.24, "volume": 576567.0}, {"date": "2025-06-26", "close": 4.29, "volume": 361598.0}, {"date": "2025-06-27", "close": 4.33, "volume": 528583.0}, {"date": "2025-06-30", "close": 4.27, "volume": 718228.0}, {"date": "2025-07-01", "close": 4.24, "volume": 748096.0}, {"date": "2025-07-02", "close": 4.33, "volume": 938762.0}, {"date": "2025-07-03", "close": 4.27, "volume": 370067.0}, {"date": "2025-07-07", "close": 4.24, "volume": 419830.0}, {"date": "2025-07-08", "close": 4.26, "volume": 728814.0}, {"date": "2025-07-09", "close": 4.28, "volume": 491776.0}, {"date": "2025-07-10", "close": 4.24, "volume": 516481.0}, {"date": "2025-07-11", "close": 4.28, "volume": 499916.0}, {"date": "2025-07-14", "close": 4.27, "volume": 669890.0}, {"date": "2025-07-15", "close": 4.28, "volume": 548435.0}, {"date": "2025-07-16", "close": 4.26, "volume": 496709.0}, {"date": "2025-07-17", "close": 4.29, "volume": 609120.0}, {"date": "2025-07-18", "close": 4.24, "volume": 416560.0}, {"date": "2025-07-21", "close": 4.3, "volume": 532319.0}, {"date": "2025-07-22", "close": 4.34, "volume": 836582.0}, {"date": "2025-07-23", "close": 4.34, "volume": 494426.0}, {"date": "2025-07-24", "close": 4.33, "volume": 270582.0}, {"date": "2025-07-25", "close": 4.26, "volume": 81928.0}, {"date": "2025-07-28", "close": 4.25, "volume": 320441.0}, {"date": "2025-07-29", "close": 4.35, "volume": 158853.0}, {"date": "2025-07-30", "close": 4.24, "volume": 355198.0}, {"date": "2025-07-31", "close": 4.25, "volume": 112911.0}, {"date": "2025-08-01", "close": 4.11, "volume": 207967.0}, {"date": "2025-08-04", "close": 4.08, "volume": 377683.0}, {"date": "2025-08-05", "close": 4.01, "volume": 324955.0}, {"date": "2025-08-06", "close": 4.05, "volume": 825034.0}, {"date": "2025-08-07", "close": 4.0, "volume": 617072.0}, {"date": "2025-08-08", "close": 4.5, "volume": 1732582.0}, {"date": "2025-08-11", "close": 4.64, "volume": 987089.0}, {"date": "2025-08-12", "close": 4.86, "volume": 867887.0}, {"date": "2025-08-13", "close": 4.86, "volume": 1125555.0}, {"date": "2025-08-14", "close": 4.93, "volume": 591460.0}, {"date": "2025-08-15", "close": 4.94, "volume": 521439.0}, {"date": "2025-08-18", "close": 5.0, "volume": 863126.0}, {"date": "2025-08-19", "close": 4.9, "volume": 538546.0}, {"date": "2025-08-20", "close": 4.91, "volume": 986925.0}, {"date": "2025-08-21", "close": 4.94, "volume": 1405720.0}, {"date": "2025-08-22", "close": 4.9, "volume": 2173724.0}, {"date": "2025-08-25", "close": 5.19, "volume": 1400428.0}, {"date": "2025-08-26", "close": 5.07, "volume": 261972.0}, {"date": "2025-08-27", "close": 5.08, "volume": 119228.0}, {"date": "2025-08-28", "close": 5.36, "volume": 786198.0}, {"date": "2025-08-29", "close": 5.41, "volume": 883246.0}, {"date": "2025-09-02", "close": 5.46, "volume": 682626.0}, {"date": "2025-09-03", "close": 5.53, "volume": 389765.0}, {"date": "2025-09-04", "close": 5.8, "volume": 665853.0}, {"date": "2025-09-05", "close": 5.75, "volume": 917055.0}, {"date": "2025-09-08", "close": 5.88, "volume": 775279.0}, {"date": "2025-09-09", "close": 5.87, "volume": 251708.0}, {"date": "2025-09-10", "close": 5.85, "volume": 319028.0}, {"date": "2025-09-11", "close": 5.82, "volume": 491841.0}, {"date": "2025-09-12", "close": 5.79, "volume": 742740.0}, {"date": "2025-09-15", "close": 5.75, "volume": 995756.0}, {"date": "2025-09-16", "close": 6.47, "volume": 1236269.0}, {"date": "2025-09-17", "close": 6.59, "volume": 725877.0}, {"date": "2025-09-18", "close": 6.96, "volume": 1017541.0}, {"date": "2025-09-19", "close": 6.63, "volume": 731699.0}, {"date": "2025-09-22", "close": 6.28, "volume": 456436.0}, {"date": "2025-09-23", "close": 6.5, "volume": 197593.0}, {"date": "2025-09-24", "close": 6.42, "volume": 199845.0}, {"date": "2025-09-25", "close": 6.34, "volume": 190303.0}, {"date": "2025-09-26", "close": 6.22, "volume": 158283.0}, {"date": "2025-09-29", "close": 6.03, "volume": 257500.0}, {"date": "2025-09-30", "close": 6.0, "volume": 242766.0}, {"date": "2025-10-01", "close": 6.06, "volume": 160578.0}, {"date": "2025-10-02", "close": 5.86, "volume": 1232502.0}, {"date": "2025-10-03", "close": 6.1, "volume": 239540.0}, {"date": "2025-10-06", "close": 6.08, "volume": 150898.0}, {"date": "2025-10-07", "close": 6.11, "volume": 170509.0}, {"date": "2025-10-08", "close": 6.13, "volume": 157688.0}, {"date": "2025-10-09", "close": 6.24, "volume": 311097.0}, {"date": "2025-10-10", "close": 6.11, "volume": 396754.0}, {"date": "2025-10-13", "close": 6.18, "volume": 227631.0}, {"date": "2025-10-14", "close": 6.2, "volume": 478905.0}, {"date": "2025-10-15", "close": 6.27, "volume": 170219.0}, {"date": "2025-10-16", "close": 6.16, "volume": 257972.0}, {"date": "2025-10-17", "close": 6.04, "volume": 380209.0}, {"date": "2025-10-20", "close": 6.29, "volume": 165318.0}, {"date": "2025-10-21", "close": 6.3, "volume": 230628.0}, {"date": "2025-10-22", "close": 6.48, "volume": 131763.0}, {"date": "2025-10-23", "close": 6.38, "volume": 97222.0}, {"date": "2025-10-24", "close": 6.31, "volume": 172682.0}, {"date": "2025-10-27", "close": 6.35, "volume": 169345.0}, {"date": "2025-10-28", "close": 6.44, "volume": 160025.0}, {"date": "2025-10-29", "close": 6.4, "volume": 275916.0}, {"date": "2025-10-30", "close": 6.45, "volume": 96233.0}, {"date": "2025-10-31", "close": 6.46, "volume": 274769.0}, {"date": "2025-11-03", "close": 6.77, "volume": 439791.0}, {"date": "2025-11-04", "close": 6.78, "volume": 284472.0}, {"date": "2025-11-05", "close": 8.57, "volume": 1491555.0}, {"date": "2025-11-06", "close": 9.2, "volume": 1064369.0}, {"date": "2025-11-07", "close": 9.52, "volume": 724876.0}, {"date": "2025-11-10", "close": 9.93, "volume": 1163086.0}, {"date": "2025-11-11", "close": 9.98, "volume": 664565.0}, {"date": "2025-11-12", "close": 10.26, "volume": 702921.0}, {"date": "2025-11-13", "close": 9.73, "volume": 531931.0}, {"date": "2025-11-14", "close": 9.83, "volume": 572040.0}, {"date": "2025-11-17", "close": 9.55, "volume": 629453.0}, {"date": "2025-11-18", "close": 9.91, "volume": 392027.0}, {"date": "2025-11-19", "close": 9.8, "volume": 359543.0}, {"date": "2025-11-20", "close": 9.7, "volume": 700895.0}, {"date": "2025-11-21", "close": 9.86, "volume": 228115.0}, {"date": "2025-11-24", "close": 9.68, "volume": 243190.0}, {"date": "2025-11-25", "close": 9.43, "volume": 262145.0}, {"date": "2025-11-26", "close": 9.85, "volume": 249148.0}, {"date": "2025-11-28", "close": 9.83, "volume": 43804.0}, {"date": "2025-12-01", "close": 9.74, "volume": 675450.0}, {"date": "2025-12-02", "close": 9.65, "volume": 138117.0}, {"date": "2025-12-03", "close": 9.47, "volume": 151594.0}, {"date": "2025-12-04", "close": 9.87, "volume": 310582.0}, {"date": "2025-12-05", "close": 9.77, "volume": 145294.0}, {"date": "2025-12-08", "close": 9.89, "volume": 187986.0}, {"date": "2025-12-09", "close": 9.94, "volume": 384571.0}, {"date": "2025-12-10", "close": 9.73, "volume": 210446.0}, {"date": "2025-12-11", "close": 9.77, "volume": 85451.0}, {"date": "2025-12-12", "close": 9.42, "volume": 521715.0}, {"date": "2025-12-15", "close": 9.69, "volume": 272999.0}, {"date": "2025-12-16", "close": 9.62, "volume": 241229.0}, {"date": "2025-12-17", "close": 9.81, "volume": 295855.0}, {"date": "2025-12-18", "close": 9.76, "volume": 129172.0}, {"date": "2025-12-19", "close": 9.5, "volume": 422742.0}, {"date": "2025-12-22", "close": 9.9, "volume": 343818.0}, {"date": "2025-12-23", "close": 10.12, "volume": 223173.0}, {"date": "2025-12-24", "close": 9.86, "volume": 25078.0}, {"date": "2025-12-26", "close": 9.39, "volume": 277527.0}, {"date": "2025-12-29", "close": 10.01, "volume": 486152.0}, {"date": "2025-12-30", "close": 9.97, "volume": 236066.0}, {"date": "2025-12-31", "close": 10.0, "volume": 143865.0}, {"date": "2026-01-02", "close": 9.9, "volume": 168406.0}, {"date": "2026-01-05", "close": 9.9, "volume": 164516.0}, {"date": "2026-01-06", "close": 9.77, "volume": 129741.0}, {"date": "2026-01-07", "close": 8.82, "volume": 730585.0}, {"date": "2026-01-08", "close": 9.43, "volume": 277578.0}, {"date": "2026-01-09", "close": 9.65, "volume": 232051.0}, {"date": "2026-01-12", "close": 9.8, "volume": 130167.0}, {"date": "2026-01-13", "close": 9.8, "volume": 148997.0}, {"date": "2026-01-14", "close": 9.73, "volume": 107337.0}, {"date": "2026-01-15", "close": 9.56, "volume": 270730.0}, {"date": "2026-01-16", "close": 9.76, "volume": 166354.0}, {"date": "2026-01-20", "close": 10.01, "volume": 406202.0}, {"date": "2026-01-21", "close": 10.1, "volume": 191894.0}, {"date": "2026-01-22", "close": 10.16, "volume": 286398.0}, {"date": "2026-01-23", "close": 10.2, "volume": 132800.0}, {"date": "2026-01-26", "close": 11.1, "volume": 908135.0}, {"date": "2026-01-27", "close": 11.41, "volume": 2562745.0}, {"date": "2026-01-28", "close": 11.2, "volume": 388845.0}, {"date": "2026-01-29", "close": 11.68, "volume": 523438.0}, {"date": "2026-01-30", "close": 11.75, "volume": 313925.0}, {"date": "2026-02-02", "close": 12.2, "volume": 1124196.0}, {"date": "2026-02-03", "close": 11.89, "volume": 1103974.0}, {"date": "2026-02-04", "close": 11.86, "volume": 983385.0}, {"date": "2026-02-05", "close": 11.57, "volume": 338590.0}, {"date": "2026-02-06", "close": 11.99, "volume": 361431.0}, {"date": "2026-02-09", "close": 12.13, "volume": 319605.0}, {"date": "2026-02-10", "close": 11.96, "volume": 221303.0}, {"date": "2026-02-11", "close": 11.46, "volume": 377775.0}, {"date": "2026-02-12", "close": 12.0, "volume": 333490.0}, {"date": "2026-02-13", "close": 12.0, "volume": 286144.0}, {"date": "2026-02-17", "close": 11.97, "volume": 326172.0}, {"date": "2026-02-18", "close": 11.97, "volume": 175975.0}, {"date": "2026-02-19", "close": 11.9, "volume": 153522.0}, {"date": "2026-02-20", "close": 11.98, "volume": 344535.0}, {"date": "2026-02-23", "close": 12.01, "volume": 188196.0}, {"date": "2026-02-24", "close": 12.18, "volume": 802379.0}, {"date": "2026-02-25", "close": 12.0, "volume": 250239.0}, {"date": "2026-02-26", "close": 12.03, "volume": 176478.0}, {"date": "2026-02-27", "close": 12.0, "volume": 339333.0}, {"date": "2026-03-02", "close": 12.42, "volume": 264584.0}, {"date": "2026-03-03", "close": 11.82, "volume": 383897.0}, {"date": "2026-03-04", "close": 11.84, "volume": 419862.0}, {"date": "2026-03-05", "close": 11.75, "volume": 305951.0}, {"date": "2026-03-06", "close": 11.5, "volume": 202959.0}, {"date": "2026-03-09", "close": 11.54, "volume": 311039.0}, {"date": "2026-03-10", "close": 11.56, "volume": 147155.0}, {"date": "2026-03-11", "close": 11.5, "volume": 105499.0}, {"date": "2026-03-12", "close": 11.0, "volume": 292573.0}, {"date": "2026-03-13", "close": 11.2, "volume": 221508.0}, {"date": "2026-03-16", "close": 11.43, "volume": 109933.0}, {"date": "2026-03-17", "close": 11.5, "volume": 242502.0}, {"date": "2026-03-18", "close": 11.55, "volume": 132383.0}, {"date": "2026-03-19", "close": 11.65, "volume": 226221.0}, {"date": "2026-03-20", "close": 12.0, "volume": 596492.0}, {"date": "2026-03-23", "close": 12.55, "volume": 220397.0}, {"date": "2026-03-24", "close": 13.59, "volume": 428233.0}, {"date": "2026-03-25", "close": 12.95, "volume": 336439.0}, {"date": "2026-03-26", "close": 12.51, "volume": 206783.0}, {"date": "2026-03-27", "close": 12.06, "volume": 162722.0}, {"date": "2026-03-30", "close": 11.92, "volume": 648290.0}, {"date": "2026-03-31", "close": 12.33, "volume": 187516.0}, {"date": "2026-04-01", "close": 12.52, "volume": 188056.0}, {"date": "2026-04-02", "close": 12.58, "volume": 183354.0}, {"date": "2026-04-06", "close": 12.77, "volume": 204945.0}, {"date": "2026-04-07", "close": 12.81, "volume": 147500.0}, {"date": "2026-04-08", "close": 13.26, "volume": 304246.0}, {"date": "2026-04-09", "close": 13.25, "volume": 193750.0}, {"date": "2026-04-10", "close": 13.54, "volume": 155027.0}, {"date": "2026-04-13", "close": 13.0, "volume": 219317.0}, {"date": "2026-04-14", "close": 13.11, "volume": 143796.0}, {"date": "2026-04-15", "close": 13.13, "volume": 163026.0}, {"date": "2026-04-16", "close": 13.11, "volume": 146952.0}, {"date": "2026-04-17", "close": 13.13, "volume": 289825.0}, {"date": "2026-04-20", "close": 13.79, "volume": 207415.0}, {"date": "2026-04-21", "close": 13.97, "volume": 203212.0}, {"date": "2026-04-22", "close": 14.52, "volume": 266224.0}, {"date": "2026-04-23", "close": 14.27, "volume": 113479.0}, {"date": "2026-04-24", "close": 14.41, "volume": 161218.0}, {"date": "2026-04-27", "close": 14.48, "volume": 153541.0}, {"date": "2026-04-28", "close": 15.72, "volume": 245927.0}, {"date": "2026-04-29", "close": 16.27, "volume": 263518.0}, {"date": "2026-04-30", "close": 16.2, "volume": 412128.0}, {"date": "2026-05-01", "close": 15.13, "volume": 330810.0}, {"date": "2026-05-04", "close": 15.85, "volume": 168145.0}, {"date": "2026-05-05", "close": 16.41, "volume": 250290.0}, {"date": "2026-05-06", "close": 15.91, "volume": 361800.0}, {"date": "2026-05-07", "close": 16.13, "volume": 228967.0}, {"date": "2026-05-08", "close": 16.33, "volume": 157473.0}, {"date": "2026-05-11", "close": 16.76, "volume": 206866.0}, {"date": "2026-05-12", "close": 16.69, "volume": 288370.0}, {"date": "2026-05-13", "close": 16.8, "volume": 208671.0}, {"date": "2026-05-14", "close": 17.47, "volume": 175958.0}, {"date": "2026-05-15", "close": 17.84, "volume": 530200.0}, {"date": "2026-05-18", "close": 17.65, "volume": 448005.0}, {"date": "2026-05-19", "close": 17.43, "volume": 418988.0}, {"date": "2026-05-20", "close": 17.18, "volume": 222615.0}, {"date": "2026-05-21", "close": 17.62, "volume": 222025.0}, {"date": "2026-05-22", "close": 18.11, "volume": 199646.0}, {"date": "2026-05-26", "close": 17.78, "volume": 278114.0}, {"date": "2026-05-27", "close": 16.78, "volume": 290114.0}, {"date": "2026-05-28", "close": 16.28, "volume": 232248.0}, {"date": "2026-05-29", "close": 17.1, "volume": 1757901.0}, {"date": "2026-06-01", "close": 17.07, "volume": 297057.0}, {"date": "2026-06-02", "close": 16.53, "volume": 462019.0}, {"date": "2026-06-03", "close": 16.28, "volume": 299134.0}, {"date": "2026-06-04", "close": 16.0, "volume": 126842.0}, {"date": "2026-06-05", "close": 15.22, "volume": 217322.0}, {"date": "2026-06-08", "close": 15.88, "volume": 355848.0}, {"date": "2026-06-09", "close": 15.69, "volume": 264195.0}, {"date": "2026-06-10", "close": 15.85, "volume": 171383.0}, {"date": "2026-06-11", "close": 15.66, "volume": 165623.0}, {"date": "2026-06-12", "close": 16.54, "volume": 674149.0}, {"date": "2026-06-15", "close": 16.0, "volume": 331112.0}, {"date": "2026-06-16", "close": 15.85, "volume": 302096.0}, {"date": "2026-06-17", "close": 15.69, "volume": 252244.0}, {"date": "2026-06-18", "close": 15.99, "volume": 693343.0}, {"date": "2026-06-22", "close": 16.37, "volume": 205607.0}, {"date": "2026-06-23", "close": 16.46, "volume": 161636.0}, {"date": "2026-06-24", "close": 15.69, "volume": 256397.0}, {"date": "2026-06-25", "close": 16.01, "volume": 561536.0}, {"date": "2026-06-26", "close": 15.94, "volume": 129360.0}, {"date": "2026-06-29", "close": 16.0, "volume": 229429.0}, {"date": "2026-06-30", "close": 15.93, "volume": 225162.0}, {"date": "2026-07-01", "close": 15.72, "volume": 117228.0}, {"date": "2026-07-02", "close": 15.19, "volume": 75020.0}, {"date": "2026-07-06", "close": 15.0, "volume": 139459.0}, {"date": "2026-07-07", "close": 15.42, "volume": 77852.0}, {"date": "2026-07-08", "close": 15.69, "volume": 177045.0}, {"date": "2026-07-09", "close": 15.8, "volume": 68318.0}, {"date": "2026-07-10", "close": 14.55, "volume": 394518.0}, {"date": "2026-07-13", "close": 15.49, "volume": 249638.0}, {"date": "2026-07-14", "close": 15.36, "volume": 93506.0}, {"date": "2026-07-15", "close": 15.3, "volume": 163177.0}, {"date": "2026-07-16", "close": 15.32, "volume": 63310.0}, {"date": "2026-07-17", "close": 15.16, "volume": 124275.0}, {"date": "2026-07-20", "close": 15.41, "volume": 79451.0}, {"date": "2026-07-21", "close": 15.73, "volume": 133047.0}, {"date": "2026-07-22", "close": 16.15, "volume": 165009.0}, {"date": "2026-07-23", "close": 16.08, "volume": 43215.0}, {"date": "2026-07-24", "close": 15.56, "volume": 103984.0}, {"date": "2026-07-27", "close": 15.02, "volume": 113178.0}, {"date": "2026-07-28", "close": 15.01, "volume": 103177.0}, {"date": "2026-07-29", "close": 15.52, "volume": 181622.0}, {"date": "2026-07-30", "close": 16.1, "volume": 356107.0}, {"date": "2026-07-31", "close": 16.39, "volume": 531284.0}, {"date": "2026-08-03", "close": 16.0, "volume": 237865.0}, {"date": "2026-08-04", "close": 15.85, "volume": 157465.0}, {"date": "2026-08-05", "close": 17.0, "volume": 550687.0}, {"date": "2026-08-06", "close": 17.35, "volume": 224307.0}, {"date": "2026-08-07", "close": 16.88, "volume": 195382.0}, {"date": "2026-08-10", "close": 17.15, "volume": 299513.0}, {"date": "2026-08-11", "close": 17.09, "volume": 247655.0}, {"date": "2026-08-12", "close": 16.99, "volume": 203266.0}, {"date": "2026-08-13", "close": 17.1, "volume": 250252.0}, {"date": "2026-08-14", "close": 17.97, "volume": 593329.0}, {"date": "2026-08-17", "close": 18.36, "volume": 373755.0}, {"date": "2026-08-18", "close": 17.4, "volume": 182814.0}, {"date": "2026-08-19", "close": 16.93, "volume": 156487.0}, {"date": "2026-08-20", "close": 17.05, "volume": 76081.0}, {"date": "2026-08-21", "close": 16.81, "volume": 108434.0}, {"date": "2026-08-24", "close": 16.33, "volume": 283692.0}, {"date": "2026-08-25", "close": 17.51, "volume": 521638.0}, {"date": "2026-08-26", "close": 17.2, "volume": 206422.0}, {"date": "2026-08-27", "close": 17.52, "volume": 142621.0}], "refreshing": true}