{"ticker": "PMTS", "overview": {"cik": "1641614", "ticker": "PMTS", "name": "CPI Card Group Inc.", "industry": "Commercial Printing", "country": "United States", "sic": "2750", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001751947-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001641614-26-000124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001641614-26-000120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001641614-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001641614-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001641614-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000073", "price_sensitive": false}]}, "description": "CPI Card Group Inc. trades as PMTS on the NASDAQ and is registered in the United States, classified under Commercial Printing (SIC 2750). Privy Trades holds 463 insider filings for the company, from October 2015 to May 2026. Across those, 24 insiders disclosed 30 open-market purchases totalling $5.01M against 14 sales totalling $83.76M. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 5012967.86, "sell_n": 14, "sell_sum": 83760217.476, "net": -78747249.616, "insiders": 24, "first_date": "2015-10-15", "last_date": "2026-05-19"}, "metrics": {"ticker": "PMTS", "has_prices": true, "as_of": "2026-09-22", "last": 24.95, "prev_close": 24.65, "change": 0.3000000000000007, "change_pct": 0.012170385395537555, "session_volume": 226915.0, "vwap_5": 24.30615523021704, "vwap_20": 24.675335511953545, "vwap_60": 25.006723507843716, "vwap_250": 19.57928641784076, "high_52w": 30.5, "low_52w": 11.29, "avg_volume_20": 247679.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-108019", "src": "13DG", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "CPI Card Group Inc.", "who_key": "CPI Card Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CPI Card Group Inc. moves to a 23.45% activist stake in PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/0001104659-26-108019-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70004}, {"id": "0001511387-26-000005", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Brennan A. Hughes", "who_key": "Hughes Brennan A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000151138726000005/0001511387-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0002116673-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Robert Michael Dixon", "who_key": "Dixon Robert Michael", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12370.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116673/000211667326000002/0002116673-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001744970-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "John Lowe", "who_key": "LOWE JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 213181.97999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CEO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744970/000174497026000002/0001744970-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001957887-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Margaret O'Leary", "who_key": "O'LEARY MARGARET", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36286.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957887/000195788726000002/0001957887-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001903398-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Sonya Vollmer", "who_key": "VOLLMER SONYA", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21799.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903398/000190339826000002/0001903398-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0002115312-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Terra Lee Grantham", "who_key": "Grantham Terra Lee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6602.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CFO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115312/000211531226000002/0002115312-26-000002-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93044}, {"id": "0002032190-26-000003", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Anntoinette Thompson", "who_key": "Thompson Anntoinette", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14962.769999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032190/000203219026000003/0002032190-26-000003-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93044}, {"id": "0002042007-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Darren Dragovich", "who_key": "Dragovich Darren", "role": "Chief Legal/Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9975.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042007/000204200726000002/0002042007-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001641614-26-000128", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Ernesto Boada", "who_key": "Boada Ernesto", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8677.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042198/000164161426000128/0001641614-26-000128-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001360631-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Thomas Furey", "who_key": "FUREY THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000136063126000002/0001360631-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001654770-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Nicholas Peters", "who_key": "Peters Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654770/000165477026000002/0001654770-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001317406-26-000004", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000131740626000004/0001317406-26-000004-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001605873-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Marc Sheinbaum", "who_key": "SHEINBAUM MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000160587326000002/0001605873-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001735761-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Keating Valerie Soranno", "who_key": "Soranno Keating Valerie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735761/000173576126000002/0001735761-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001641614-26-000126", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Lisa Oleson", "who_key": "Oleson Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024079/000164161426000126/0001641614-26-000126-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001751947-26-000002", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Ravi Mallela", "who_key": "Mallela Ravi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751947/000175194726000002/0001751947-26-000002-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0001641614-26-000106", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Terra Lee Grantham", "who_key": "Grantham Terra Lee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CFO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000106/0001641614-26-000106-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001641614-26-000092", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Margaret O'Leary", "who_key": "O'LEARY MARGARET", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11845.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000092/0001641614-26-000092-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001641614-26-000093", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Robert Michael Dixon", "who_key": "Dixon Robert Michael", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3548.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000093/0001641614-26-000093-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001641614-26-000094", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "John Lowe", "who_key": "LOWE JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27646.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CEO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000094/0001641614-26-000094-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001641614-26-000095", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Sonya Vollmer", "who_key": "VOLLMER SONYA", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7003.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000095/0001641614-26-000095-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001641614-26-000078", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Anntoinette Thompson", "who_key": "Thompson Anntoinette", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6720.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000078/0001641614-26-000078-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000079", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Sonya Vollmer", "who_key": "VOLLMER SONYA", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3495.8199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000079/0001641614-26-000079-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000080", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Margaret O'Leary", "who_key": "O'LEARY MARGARET", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7517.709999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000080/0001641614-26-000080-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000081", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Robert Michael Dixon", "who_key": "Dixon Robert Michael", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2833.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000081/0001641614-26-000081-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000082", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Terra Lee Grantham", "who_key": "Grantham Terra Lee", "role": "Interim Chief Financial Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3343.0899999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CFO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000082/0001641614-26-000082-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000085", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Donna Abbey Carmignani", "who_key": "Carmignani Donna Abbey", "role": "Controller & Chief Acct. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2800.0499999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000085/0001641614-26-000085-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000086", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "John Lowe", "who_key": "LOWE JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 82032.97999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CEO files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000086/0001641614-26-000086-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001641614-26-000071", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Marc Sheinbaum", "who_key": "SHEINBAUM MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on PMTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000071/0001641614-26-000071-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225524}], "recent_buys": [{"id": "0001641614-26-000054", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 190400.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "A director backs PMTS with $190K", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000054/0001641614-26-000054-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001641614-25-000076", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2702000.0, "score": 71.2, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "A board member drops $2.7M on PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161425000076/0001641614-25-000076-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480404}, {"id": "0001641614-25-000044", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141999.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Board member picks up $142K of PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161425000044/0001641614-25-000044-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520724}, {"id": "0001062993-25-014445", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Ravi Mallela", "who_key": "Mallela Ravi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10036.529999999999, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "A director backs PMTS with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325014445/0001062993-25-014445-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "0001062993-25-014311", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157500.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "3 insiders now buying PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325014311/0001062993-25-014311-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644564}, {"id": "0001062993-25-010369", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "John Lowe", "who_key": "LOWE JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251171.6, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider cluster: 3 buying PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325010369/0001062993-25-010369-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761204}, {"id": "0001062993-25-009576", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Lisa Oleson", "who_key": "Oleson Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20190.484, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "The whole bench is buying PMTS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325009576/0001062993-25-009576-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009123", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Ravi Mallela", "who_key": "Mallela Ravi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9898.6, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "5 insiders pile into PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325009123/0001062993-25-009123-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "0001062993-25-009124", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 322650.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "The whole bench is buying PMTS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325009124/0001062993-25-009124-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781364}, {"id": "0001062993-24-020001", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65019.99999999999, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "PMTS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324020001/0001062993-24-020001-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008884}, {"id": "0001062993-24-019895", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Lisa Oleson", "who_key": "Oleson Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17819.100000000002, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "PMTS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324019895/0001062993-24-019895-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016084}, {"id": "0001062993-24-014794", "src": "INSIDERS", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "Marc Sheinbaum", "who_key": "SHEINBAUM MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50520.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider cluster: 5 buying PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324014794/0001062993-24-014794-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175924}], "institutional": [{"id": "13DG-0001104659-26-108019", "src": "13DG", "ticker": "PMTS", "cik": "1641614", "company": "CPI Card Group Inc.", "company_raw": "CPI Card Group Inc.", "who": "CPI Card Group Inc.", "who_key": "CPI Card Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CPI Card Group Inc. moves to a 23.45% activist stake in PMTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/0001104659-26-108019-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70004}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CPI Card Group Inc. - Common Stock", "new_value": "CPI Card Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001641614", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001641614", "applied": 1, "detected_at": "2026-10-27T02:34:03.518928"}]}, "key_people": [{"who": "Equity, Ulc Parallel49", "who_key": "Parallel49 Equity, ULC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 64304114.475999996, "net": -64304114.475999996, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28723016.56, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000165514825000003/0001655148-25-000003-index.htm"}, {"action": "SELL", "amount": 28980000.0, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324017440/0001062993-24-017440-index.htm"}, {"action": "SELL", "amount": 2197093.7520000003, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324013824/0001062993-24-013824-index.htm"}, {"action": "SELL", "amount": 4404004.164, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324008402/0001062993-24-008402-index.htm"}], "latest": {"action": "SELL", "amount": 28723016.56, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000165514825000003/0001655148-25-000003-index.htm"}}, {"who": "Tricor Pacific Capital Partners (Fund IV), ULC", "who_key": "Tricor Pacific Capital Partners (Fund IV), ULC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 18046247.5, "net": -18046247.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18046247.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071443/0001104659-15-071443-index.htm"}], "latest": {"action": "SELL", "amount": 18046247.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071443/0001104659-15-071443-index.htm"}}, {"who": "H. Sanford Riley", "who_key": "Riley H Sanford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3758952.476, "sold": 0, "net": 3758952.476, "trades": 7, "top_score": 71.2, "lean": "buying", "history": [{"action": "BUY", "amount": 190400.0, "date": "2026-05-19", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000054/0001641614-26-000054-index.htm"}, {"action": "BUY", "amount": 2702000.0, "date": "2025-12-04", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161425000076/0001641614-25-000076-index.htm"}, {"action": "BUY", "amount": 141999.0, "date": "2025-11-06", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161425000044/0001641614-25-000044-index.htm"}, {"action": "BUY", "amount": 157500.0, "date": "2025-08-12", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325014311/0001062993-25-014311-index.htm"}, {"action": "BUY", "amount": 322650.0, "date": "2025-05-09", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325009124/0001062993-25-009124-index.htm"}, {"action": "BUY", "amount": 65019.99999999999, "date": "2024-12-02", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299324020001/0001062993-24-020001-index.htm"}, {"action": "BUY", "amount": 179383.476, "date": "2023-06-09", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000114036123029186/0001140361-23-029186-index.htm"}], "latest": {"action": "BUY", "amount": 190400.0, "date": "2026-05-19", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000164161426000054/0001641614-26-000054-index.htm"}}, {"who": "Robert Pearce", "who_key": "Pearce Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 806675.6000000001, "net": -806675.6000000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 913.9, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000156761922021069/0001567619-22-021069-index.htm"}, {"action": "SELL", "amount": 9682.4, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000156761922020935/0001567619-22-020935-index.htm"}, {"action": "SELL", "amount": 579878.3, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000156761922019395/0001567619-22-019395-index.htm"}, {"action": "SELL", "amount": 216201.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071447/0001104659-15-071447-index.htm"}], "latest": {"action": "SELL", "amount": 913.9, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000156761922021069/0001567619-22-021069-index.htm"}}, {"who": "David Brush", "who_key": "Brush David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2015-10-15", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071445/0001104659-15-071445-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2015-10-15", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071445/0001104659-15-071445-index.htm"}}, {"who": "John Lowe", "who_key": "LOWE JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 251171.6, "sold": 0, "net": 251171.6, "trades": 1, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 251171.6, "date": "2025-05-23", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325010369/0001062993-25-010369-index.htm"}], "latest": {"action": "BUY", "amount": 251171.6, "date": "2025-05-23", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000106299325010369/0001062993-25-010369-index.htm"}}, {"who": "Jerry Dreiling", "who_key": "Dreiling Jerry", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 189439.5, "net": -189439.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189439.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071451/0001104659-15-071451-index.htm"}], "latest": {"action": "SELL", "amount": 189439.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071451/0001104659-15-071451-index.htm"}}, {"who": "Nicholas Cahn", "who_key": "Cahn Nicholas", "role": "Managing Dir.-CPI Europe", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 140505.0, "net": -140505.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140505.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071448/0001104659-15-071448-index.htm"}], "latest": {"action": "SELL", "amount": 140505.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641614/000110465915071448/0001104659-15-071448-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001751947-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001641614-26-000124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001641614-26-000120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001641614-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001641614-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001641614-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001641614-26-000073", "price_sensitive": false}], "performance": {"ticker": "PMTS", "has_prices": true, "summary": {"n": 30, "avg": 3.3954687055616053, "win_rate": 0.7, "best": 30.187499999999996, "worst": -0.22104277240087422, "as_of": "2026-09-22"}, "buys": [{"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190400.0, "date": "2026-05-19", "score": 42.8, "ref_price": 15.65, "return": 0.5942492012779552}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2702000.0, "date": "2025-12-04", "score": 71.2, "ref_price": 14.28, "return": 0.7471988795518207}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141999.0, "date": "2025-11-06", "score": 44.5, "ref_price": 14.22, "return": 0.7545710267229253}, {"who": "Mallela Ravi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10036.529999999999, "date": "2025-08-14", "score": 29.5, "ref_price": 15.72, "return": 0.587150127226463}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157500.0, "date": "2025-08-12", "score": 48.5, "ref_price": 16.06, "return": 0.553549190535492}, {"who": "LOWE JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 251171.6, "date": "2025-05-23", "score": 59.0, "ref_price": 19.98, "return": 0.2487487487487487}, {"who": "Oleson Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20190.484, "date": "2025-05-15", "score": 45.9, "ref_price": 23.27, "return": 0.07219596046411687}, {"who": "Mallela Ravi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9898.6, "date": "2025-05-12", "score": 29.9, "ref_price": 20.48, "return": 0.21826171874999994}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 322650.0, "date": "2025-05-09", "score": 60.1, "ref_price": 21.51, "return": 0.15992561599256147}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65019.99999999999, "date": "2024-12-02", "score": 40.8, "ref_price": 32.03, "return": -0.22104277240087422}, {"who": "Oleson Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17819.100000000002, "date": "2024-11-27", "score": 30.3, "ref_price": 30.57, "return": -0.18384036637226042}, {"who": "SHEINBAUM MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50520.0, "date": "2024-08-08", "score": 39.1, "ref_price": 25.2, "return": -0.00992063492063492}, {"who": "Riley H Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179383.476, "date": "2023-06-09", "score": 57.1, "ref_price": 23.03, "return": 0.08336951801997386}, {"who": "SHEINBAUM MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7810.0, "date": "2021-03-15", "score": 31.8, "ref_price": 17.0, "return": 0.46764705882352936}, {"who": "SHEINBAUM MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1143.93, "date": "2020-05-21", "score": 34.0, "ref_price": 1.1, "return": 21.68181818181818}, {"who": "Peters Nicholas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25125.0, "date": "2020-03-11", "score": 32.0, "ref_price": 0.8, "return": 30.187499999999996}, {"who": "Peters Nicholas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25125.0, "date": "2020-03-11", "score": 32.0, "ref_price": 0.8, "return": 30.187499999999996}, {"who": "Rossetti Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-CPI Canada", "amount": 11000.0, "date": "2017-08-17", "score": 35.1, "ref_price": 5.25, "return": 3.7523809523809524}, {"who": "Arbabha Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 31500.0, "date": "2017-08-09", "score": 51.9, "ref_price": 5.0, "return": 3.9899999999999998}, {"who": "Jacoba Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 47822.50000000001, "date": "2017-08-09", "score": 54.0, "ref_price": 5.0, "return": 3.9899999999999998}, {"who": "Bohrer Jason", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P., Operations", "amount": 39427.979999999996, "date": "2017-08-07", "score": 29.3, "ref_price": 5.5, "return": 3.536363636363636}, {"who": "Arbabha Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 21675.0, "date": "2017-05-08", "score": 50.0, "ref_price": 13.5, "return": 0.8481481481481481}, {"who": "Tavares Silvio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93877.5, "date": "2016-11-15", "score": 38.7, "ref_price": 18.75, "return": 0.3306666666666666}, {"who": "Fulton Diane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15220.0, "date": "2016-11-15", "score": 44.5, "ref_price": 18.75, "return": 0.3306666666666666}, {"who": "Pearce Doug", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37277.0, "date": "2016-06-13", "score": 49.0, "ref_price": 30.2, "return": -0.173841059602649}, {"who": "Montross Steve", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 109000.00000000001, "date": "2016-06-02", "score": 49.7, "ref_price": 30.2, "return": -0.173841059602649}, {"who": "Bakke Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 77375.16, "date": "2016-05-16", "score": 41.5, "ref_price": 30.2, "return": -0.173841059602649}, {"who": "Jacoba Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 50000.0, "date": "2015-10-15", "score": 40.9, "ref_price": 30.2, "return": -0.173841059602649}, {"who": "Brush David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 300000.0, "date": "2015-10-15", "score": 55.3, "ref_price": 30.2, "return": -0.173841059602649}, {"who": "Montross Steve", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1000.0, "date": "2015-10-15", "score": 28.6, "ref_price": 30.2, "return": -0.173841059602649}]}, "price_series": [{"date": "2016-09-22", "close": 30.2, "volume": 24001.0}, {"date": "2016-09-23", "close": 30.3, "volume": 30230.0}, {"date": "2016-09-26", "close": 30.0, "volume": 23353.0}, {"date": "2016-09-27", "close": 30.35, "volume": 19437.0}, {"date": "2016-09-28", "close": 30.35, "volume": 26337.0}, {"date": "2016-09-29", "close": 29.75, "volume": 17314.0}, {"date": "2016-09-30", "close": 30.2, "volume": 14657.0}, {"date": "2016-10-03", "close": 30.55, "volume": 25476.0}, {"date": "2016-10-04", "close": 30.3, "volume": 27358.0}, {"date": "2016-10-05", "close": 30.6, "volume": 16186.0}, {"date": "2016-10-06", "close": 30.55, "volume": 16153.0}, {"date": "2016-10-07", "close": 30.7, "volume": 9508.0}, {"date": "2016-10-10", "close": 31.65, "volume": 18244.0}, {"date": "2016-10-11", "close": 30.05, "volume": 41439.0}, {"date": "2016-10-12", "close": 28.6, "volume": 18063.0}, {"date": "2016-10-13", "close": 28.6, "volume": 12626.0}, {"date": "2016-10-14", "close": 27.4, "volume": 30567.0}, {"date": "2016-10-17", "close": 25.75, "volume": 36661.0}, {"date": "2016-10-18", "close": 27.0, "volume": 64246.0}, {"date": "2016-10-19", "close": 27.0, "volume": 25932.0}, {"date": "2016-10-20", "close": 27.75, "volume": 44696.0}, {"date": "2016-10-21", "close": 28.75, "volume": 16163.0}, {"date": "2016-10-24", "close": 29.0, "volume": 20913.0}, {"date": "2016-10-25", "close": 28.25, "volume": 21495.0}, {"date": "2016-10-26", "close": 28.25, "volume": 23690.0}, {"date": "2016-10-27", "close": 27.75, "volume": 8234.0}, {"date": "2016-10-28", "close": 27.0, "volume": 38454.0}, {"date": "2016-10-31", "close": 27.5, "volume": 61159.0}, {"date": "2016-11-01", "close": 28.75, "volume": 33735.0}, {"date": "2016-11-02", "close": 26.25, "volume": 14846.0}, {"date": "2016-11-03", "close": 24.75, "volume": 14291.0}, {"date": "2016-11-04", "close": 24.25, "volume": 15528.0}, {"date": "2016-11-07", "close": 23.5, "volume": 20022.0}, {"date": "2016-11-08", "close": 23.5, "volume": 53669.0}, {"date": "2016-11-09", "close": 25.25, "volume": 68630.0}, {"date": "2016-11-10", "close": 18.5, "volume": 595319.0}, {"date": "2016-11-11", "close": 20.25, "volume": 129954.0}, {"date": "2016-11-14", "close": 19.0, "volume": 61393.0}, {"date": "2016-11-15", "close": 18.75, "volume": 94239.0}, {"date": "2016-11-16", "close": 19.75, "volume": 27610.0}, {"date": "2016-11-17", "close": 19.0, "volume": 45385.0}, {"date": "2016-11-18", "close": 19.75, "volume": 43308.0}, {"date": "2016-11-21", "close": 20.0, "volume": 29052.0}, {"date": "2016-11-22", "close": 19.5, "volume": 45900.0}, {"date": "2016-11-23", "close": 19.25, "volume": 41869.0}, {"date": "2016-11-25", "close": 19.5, "volume": 15973.0}, {"date": "2016-11-28", "close": 19.25, "volume": 31195.0}, {"date": "2016-11-29", "close": 18.75, "volume": 25124.0}, {"date": "2016-11-30", "close": 18.75, "volume": 31288.0}, {"date": "2016-12-01", "close": 18.5, "volume": 30757.0}, {"date": "2016-12-02", "close": 17.5, "volume": 68119.0}, {"date": "2016-12-05", "close": 17.25, "volume": 68452.0}, {"date": "2016-12-06", "close": 17.5, "volume": 45380.0}, {"date": "2016-12-07", "close": 18.25, "volume": 129806.0}, {"date": "2016-12-08", "close": 19.25, "volume": 63375.0}, {"date": "2016-12-09", "close": 17.5, "volume": 57113.0}, {"date": "2016-12-12", "close": 17.25, "volume": 43287.0}, {"date": "2016-12-13", "close": 17.75, "volume": 42143.0}, {"date": "2016-12-14", "close": 18.5, "volume": 100838.0}, {"date": "2016-12-15", "close": 18.0, "volume": 70915.0}, {"date": "2016-12-16", "close": 19.0, "volume": 246690.0}, {"date": "2016-12-19", "close": 18.75, "volume": 36391.0}, {"date": "2016-12-20", "close": 19.0, "volume": 27851.0}, {"date": "2016-12-21", "close": 20.25, "volume": 84442.0}, {"date": "2016-12-22", "close": 20.25, "volume": 36043.0}, {"date": "2016-12-23", "close": 20.75, "volume": 28461.0}, {"date": "2016-12-27", "close": 20.5, "volume": 38640.0}, {"date": "2016-12-28", "close": 21.0, "volume": 118988.0}, {"date": "2016-12-29", "close": 20.5, "volume": 52259.0}, {"date": "2016-12-30", "close": 20.75, "volume": 38135.0}, {"date": "2017-01-03", "close": 21.0, "volume": 50157.0}, {"date": "2017-01-04", "close": 22.5, "volume": 67157.0}, {"date": "2017-01-05", "close": 23.25, "volume": 58654.0}, {"date": "2017-01-06", "close": 23.25, "volume": 74578.0}, {"date": "2017-01-09", "close": 23.0, "volume": 30299.0}, {"date": "2017-01-10", "close": 23.25, "volume": 32508.0}, {"date": "2017-01-11", "close": 22.75, "volume": 18314.0}, {"date": "2017-01-12", "close": 21.75, "volume": 20844.0}, {"date": "2017-01-13", "close": 21.75, "volume": 22152.0}, {"date": "2017-01-17", "close": 22.0, "volume": 28779.0}, {"date": "2017-01-18", "close": 21.25, "volume": 35455.0}, {"date": "2017-01-19", "close": 21.25, "volume": 20121.0}, {"date": "2017-01-20", "close": 23.0, "volume": 49283.0}, {"date": "2017-01-23", "close": 22.25, "volume": 132174.0}, {"date": "2017-01-24", "close": 23.0, "volume": 47128.0}, {"date": "2017-01-25", "close": 23.0, "volume": 39624.0}, {"date": "2017-01-26", "close": 24.0, "volume": 57236.0}, {"date": "2017-01-27", "close": 23.25, "volume": 28178.0}, {"date": "2017-01-30", "close": 23.5, "volume": 22612.0}, {"date": "2017-01-31", "close": 22.75, "volume": 26496.0}, {"date": "2017-02-01", "close": 23.75, "volume": 36828.0}, {"date": "2017-02-02", "close": 23.75, "volume": 23705.0}, {"date": "2017-02-03", "close": 24.0, "volume": 10949.0}, {"date": "2017-02-06", "close": 25.0, "volume": 25496.0}, {"date": "2017-02-07", "close": 23.25, "volume": 33967.0}, {"date": "2017-02-08", "close": 23.5, "volume": 27056.0}, {"date": "2017-02-09", "close": 25.25, "volume": 24237.0}, {"date": "2017-02-10", "close": 25.0, "volume": 13615.0}, {"date": "2017-02-13", "close": 23.0, "volume": 24504.0}, {"date": "2017-02-14", "close": 23.0, "volume": 14993.0}, {"date": "2017-02-15", "close": 24.25, "volume": 27517.0}, {"date": "2017-02-16", "close": 24.25, "volume": 78934.0}, {"date": "2017-02-17", "close": 24.5, "volume": 47510.0}, {"date": "2017-02-21", "close": 24.0, "volume": 21695.0}, {"date": "2017-02-22", "close": 22.5, "volume": 31373.0}, {"date": "2017-02-23", "close": 22.5, "volume": 9868.0}, {"date": "2017-02-24", "close": 22.0, "volume": 36571.0}, {"date": "2017-02-27", "close": 22.0, "volume": 11679.0}, {"date": "2017-02-28", "close": 22.5, "volume": 52911.0}, {"date": "2017-03-01", "close": 22.0, "volume": 24915.0}, {"date": "2017-03-02", "close": 23.5, "volume": 143497.0}, {"date": "2017-03-03", "close": 23.75, "volume": 31438.0}, {"date": "2017-03-06", "close": 22.5, "volume": 56448.0}, {"date": "2017-03-07", "close": 22.25, "volume": 13263.0}, {"date": "2017-03-08", "close": 22.0, "volume": 58879.0}, {"date": "2017-03-09", "close": 22.0, "volume": 14998.0}, {"date": "2017-03-10", "close": 22.25, "volume": 30767.0}, {"date": "2017-03-13", "close": 21.75, "volume": 27020.0}, {"date": "2017-03-14", "close": 21.25, "volume": 46140.0}, {"date": "2017-03-15", "close": 22.5, "volume": 53466.0}, {"date": "2017-03-16", "close": 22.5, "volume": 54611.0}, {"date": "2017-03-17", "close": 22.25, "volume": 84553.0}, {"date": "2017-03-20", "close": 21.5, "volume": 18747.0}, {"date": "2017-03-21", "close": 21.5, "volume": 35399.0}, {"date": "2017-03-22", "close": 21.75, "volume": 53432.0}, {"date": "2017-03-23", "close": 22.0, "volume": 18465.0}, {"date": "2017-03-24", "close": 21.75, "volume": 27371.0}, {"date": "2017-03-27", "close": 21.5, "volume": 6978.0}, {"date": "2017-03-28", "close": 21.5, "volume": 7507.0}, {"date": "2017-03-29", "close": 21.25, "volume": 7601.0}, {"date": "2017-03-30", "close": 20.75, "volume": 25574.0}, {"date": "2017-03-31", "close": 21.0, "volume": 13414.0}, {"date": "2017-04-03", "close": 21.0, "volume": 36356.0}, {"date": "2017-04-04", "close": 20.5, "volume": 18025.0}, {"date": "2017-04-05", "close": 19.75, "volume": 51090.0}, {"date": "2017-04-06", "close": 19.75, "volume": 12876.0}, {"date": "2017-04-07", "close": 19.75, "volume": 13848.0}, {"date": "2017-04-10", "close": 20.5, "volume": 31925.0}, {"date": "2017-04-11", "close": 20.5, "volume": 15523.0}, {"date": "2017-04-12", "close": 19.25, "volume": 44248.0}, {"date": "2017-04-13", "close": 19.0, "volume": 16573.0}, {"date": "2017-04-17", "close": 18.75, "volume": 45145.0}, {"date": "2017-04-18", "close": 18.5, "volume": 51206.0}, {"date": "2017-04-19", "close": 18.5, "volume": 23340.0}, {"date": "2017-04-20", "close": 19.0, "volume": 26445.0}, {"date": "2017-04-21", "close": 19.5, "volume": 45426.0}, {"date": "2017-04-24", "close": 18.5, "volume": 44514.0}, {"date": "2017-04-25", "close": 18.25, "volume": 34417.0}, {"date": "2017-04-26", "close": 17.5, "volume": 30051.0}, {"date": "2017-04-27", "close": 17.75, "volume": 13974.0}, {"date": "2017-04-28", "close": 18.0, "volume": 19202.0}, {"date": "2017-05-01", "close": 18.25, "volume": 24204.0}, {"date": "2017-05-02", "close": 17.5, "volume": 58410.0}, {"date": "2017-05-03", "close": 15.75, "volume": 97970.0}, {"date": "2017-05-04", "close": 13.125, "volume": 190653.0}, {"date": "2017-05-05", "close": 13.75, "volume": 120852.0}, {"date": "2017-05-08", "close": 13.5, "volume": 41838.0}, {"date": "2017-05-09", "close": 13.0, "volume": 21085.0}, {"date": "2017-05-10", "close": 13.75, "volume": 42302.0}, {"date": "2017-05-11", "close": 13.75, "volume": 28341.0}, {"date": "2017-05-12", "close": 13.5, "volume": 47497.0}, {"date": "2017-05-15", "close": 12.75, "volume": 66278.0}, {"date": "2017-05-16", "close": 12.5, "volume": 40125.0}, {"date": "2017-05-17", "close": 12.0, "volume": 37472.0}, {"date": "2017-05-18", "close": 12.0, "volume": 71227.0}, {"date": "2017-05-19", "close": 11.25, "volume": 126923.0}, {"date": "2017-05-22", "close": 11.25, "volume": 55824.0}, {"date": "2017-05-23", "close": 11.0, "volume": 38882.0}, {"date": "2017-05-24", "close": 10.25, "volume": 76791.0}, {"date": "2017-05-25", "close": 10.0, "volume": 112373.0}, {"date": "2017-05-26", "close": 9.5, "volume": 73981.0}, {"date": "2017-05-30", "close": 9.5, "volume": 99120.0}, {"date": "2017-05-31", "close": 9.75, "volume": 74407.0}, {"date": "2017-06-01", "close": 10.75, "volume": 68612.0}, {"date": "2017-06-02", "close": 10.5, "volume": 68582.0}, {"date": "2017-06-05", "close": 10.375, "volume": 68938.0}, {"date": "2017-06-06", "close": 10.5, "volume": 43988.0}, {"date": "2017-06-07", "close": 10.75, "volume": 38261.0}, {"date": "2017-06-08", "close": 11.0, "volume": 18829.0}, {"date": "2017-06-09", "close": 11.25, "volume": 40739.0}, {"date": "2017-06-12", "close": 11.75, "volume": 32885.0}, {"date": "2017-06-13", "close": 12.0, "volume": 63523.0}, {"date": "2017-06-14", "close": 12.0, "volume": 34202.0}, {"date": "2017-06-15", "close": 12.0, "volume": 27910.0}, {"date": "2017-06-16", "close": 11.5, "volume": 61517.0}, {"date": "2017-06-19", "close": 11.5, "volume": 32087.0}, {"date": "2017-06-20", "close": 11.5, "volume": 17704.0}, {"date": "2017-06-21", "close": 11.5, "volume": 15007.0}, {"date": "2017-06-22", "close": 12.0, "volume": 11704.0}, {"date": "2017-06-23", "close": 12.0, "volume": 146933.0}, {"date": "2017-06-26", "close": 11.75, "volume": 8956.0}, {"date": "2017-06-27", "close": 12.5, "volume": 15679.0}, {"date": "2017-06-28", "close": 12.75, "volume": 25642.0}, {"date": "2017-06-29", "close": 13.25, "volume": 37314.0}, {"date": "2017-06-30", "close": 14.25, "volume": 55162.0}, {"date": "2017-07-03", "close": 15.5, "volume": 68941.0}, {"date": "2017-07-05", "close": 15.5, "volume": 75880.0}, {"date": "2017-07-06", "close": 15.25, "volume": 19204.0}, {"date": "2017-07-07", "close": 15.25, "volume": 32161.0}, {"date": "2017-07-10", "close": 14.75, "volume": 23040.0}, {"date": "2017-07-11", "close": 15.0, "volume": 12080.0}, {"date": "2017-07-12", "close": 15.75, "volume": 55158.0}, {"date": "2017-07-13", "close": 15.25, "volume": 22938.0}, {"date": "2017-07-14", "close": 15.25, "volume": 9656.0}, {"date": "2017-07-17", "close": 15.0, "volume": 40607.0}, {"date": "2017-07-18", "close": 15.0, "volume": 8486.0}, {"date": "2017-07-19", "close": 15.5, "volume": 7768.0}, {"date": "2017-07-20", "close": 15.75, "volume": 24920.0}, {"date": "2017-07-21", "close": 15.25, "volume": 48595.0}, {"date": "2017-07-24", "close": 14.25, "volume": 34446.0}, {"date": "2017-07-25", "close": 14.25, "volume": 23967.0}, {"date": "2017-07-26", "close": 14.25, "volume": 13959.0}, {"date": "2017-07-27", "close": 14.25, "volume": 24836.0}, {"date": "2017-07-28", "close": 14.5, "volume": 120770.0}, {"date": "2017-07-31", "close": 14.75, "volume": 29401.0}, {"date": "2017-08-01", "close": 14.0, "volume": 23081.0}, {"date": "2017-08-02", "close": 12.625, "volume": 43078.0}, {"date": "2017-08-03", "close": 8.0, "volume": 318220.0}, {"date": "2017-08-04", "close": 6.75, "volume": 1155795.0}, {"date": "2017-08-07", "close": 5.5, "volume": 310607.0}, {"date": "2017-08-08", "close": 5.75, "volume": 220606.0}, {"date": "2017-08-09", "close": 5.0, "volume": 321881.0}, {"date": "2017-08-10", "close": 6.0, "volume": 187348.0}, {"date": "2017-08-11", "close": 6.25, "volume": 107358.0}, {"date": "2017-08-14", "close": 6.25, "volume": 89833.0}, {"date": "2017-08-15", "close": 5.75, "volume": 96006.0}, {"date": "2017-08-16", "close": 5.625, "volume": 73248.0}, {"date": "2017-08-17", "close": 5.25, "volume": 94499.0}, {"date": "2017-08-18", "close": 5.25, "volume": 139190.0}, {"date": "2017-08-21", "close": 5.5, "volume": 62845.0}, {"date": "2017-08-22", "close": 4.75, "volume": 252589.0}, {"date": "2017-08-23", "close": 4.75, "volume": 147341.0}, {"date": "2017-08-24", "close": 5.4, "volume": 131567.0}, {"date": "2017-08-25", "close": 5.25, "volume": 78895.0}, {"date": "2017-08-28", "close": 5.2, "volume": 49106.0}, {"date": "2017-08-29", "close": 5.1, "volume": 69654.0}, {"date": "2017-08-30", "close": 4.9555, "volume": 70215.0}, {"date": "2017-08-31", "close": 4.8015, "volume": 52847.0}, {"date": "2017-09-01", "close": 4.7995, "volume": 56268.0}, {"date": "2017-09-05", "close": 4.7, "volume": 83498.0}, {"date": "2017-09-06", "close": 4.5255, "volume": 81822.0}, {"date": "2017-09-07", "close": 4.796, "volume": 95058.0}, {"date": "2017-09-08", "close": 5.05, "volume": 136172.0}, {"date": "2017-09-11", "close": 4.937, "volume": 58752.0}, {"date": "2017-09-12", "close": 5.0, "volume": 62462.0}, {"date": "2017-09-13", "close": 5.25, "volume": 98073.0}, {"date": "2017-09-14", "close": 5.25, "volume": 86608.0}, {"date": "2017-09-15", "close": 5.0, "volume": 103267.0}, {"date": "2017-09-18", "close": 4.8495, "volume": 109337.0}, {"date": "2017-09-19", "close": 4.9, "volume": 33469.0}, {"date": "2017-09-20", "close": 5.05, "volume": 76409.0}, {"date": "2017-09-21", "close": 5.05, "volume": 26428.0}, {"date": "2017-09-22", "close": 5.05, "volume": 55922.0}, {"date": "2017-09-25", "close": 5.25, "volume": 70289.0}, {"date": "2017-09-26", "close": 5.6, "volume": 243064.0}, {"date": "2017-09-27", "close": 6.1, "volume": 252616.0}, {"date": "2017-09-28", "close": 5.95, "volume": 153339.0}, {"date": "2017-09-29", "close": 5.9, "volume": 79101.0}, {"date": "2017-10-02", "close": 5.65, "volume": 80252.0}, {"date": "2017-10-03", "close": 5.75, "volume": 75518.0}, {"date": "2017-10-04", "close": 5.65, "volume": 41344.0}, {"date": "2017-10-05", "close": 5.95, "volume": 60421.0}, {"date": "2017-10-06", "close": 5.65, "volume": 62826.0}, {"date": "2017-10-09", "close": 5.65, "volume": 28665.0}, {"date": "2017-10-10", "close": 6.0, "volume": 91842.0}, {"date": "2017-10-11", "close": 6.4, "volume": 220102.0}, {"date": "2017-10-12", "close": 7.25, "volume": 561839.0}, {"date": "2017-10-13", "close": 6.85, "volume": 275051.0}, {"date": "2017-10-16", "close": 6.15, "volume": 131297.0}, {"date": "2017-10-17", "close": 6.0, "volume": 97285.0}, {"date": "2017-10-18", "close": 5.7, "volume": 72596.0}, {"date": "2017-10-19", "close": 5.85, "volume": 63344.0}, {"date": "2017-10-20", "close": 5.95, "volume": 49995.0}, {"date": "2017-10-23", "close": 5.8, "volume": 75991.0}, {"date": "2017-10-24", "close": 6.2, "volume": 116687.0}, {"date": "2017-10-25", "close": 6.05, "volume": 53593.0}, {"date": "2017-10-26", "close": 5.7, "volume": 78629.0}, {"date": "2017-10-27", "close": 5.85, "volume": 96354.0}, {"date": "2017-10-30", "close": 5.5, "volume": 68640.0}, {"date": "2017-10-31", "close": 5.4, "volume": 124561.0}, {"date": "2017-11-01", "close": 5.25, "volume": 29920.0}, {"date": "2017-11-02", "close": 5.15, "volume": 55524.0}, {"date": "2017-11-03", "close": 5.35, "volume": 37596.0}, {"date": "2017-11-06", "close": 5.4, "volume": 32890.0}, {"date": "2017-11-07", "close": 5.2, "volume": 75889.0}, {"date": "2017-11-08", "close": 4.97, "volume": 105673.0}, {"date": "2017-11-09", "close": 4.75, "volume": 88859.0}, {"date": "2017-11-10", "close": 4.5595, "volume": 83800.0}, {"date": "2017-11-13", "close": 4.4145, "volume": 88967.0}, {"date": "2017-11-14", "close": 4.29, "volume": 48207.0}, {"date": "2017-11-15", "close": 4.3755, "volume": 98749.0}, {"date": "2017-11-16", "close": 4.6105, "volume": 56997.0}, {"date": "2017-11-17", "close": 4.7, "volume": 31085.0}, {"date": "2017-11-20", "close": 4.4495, "volume": 63387.0}, {"date": "2017-11-21", "close": 4.376, "volume": 48084.0}, {"date": "2017-11-22", "close": 4.5, "volume": 42633.0}, {"date": "2017-11-24", "close": 4.5145, "volume": 6429.0}, {"date": "2017-11-27", "close": 4.599, "volume": 46099.0}, {"date": "2017-11-28", "close": 4.5, "volume": 69601.0}, {"date": "2017-11-29", "close": 4.3755, "volume": 33940.0}, {"date": "2017-11-30", "close": 4.401, "volume": 49110.0}, {"date": "2017-12-01", "close": 4.2605, "volume": 30136.0}, {"date": "2017-12-04", "close": 4.1175, "volume": 44521.0}, {"date": "2017-12-05", "close": 4.067, "volume": 26936.0}, {"date": "2017-12-06", "close": 4.0585, "volume": 22126.0}, {"date": "2017-12-07", "close": 4.0, "volume": 34691.0}, {"date": "2017-12-08", "close": 3.969, "volume": 23484.0}, {"date": "2017-12-11", "close": 3.858, "volume": 70671.0}, {"date": "2017-12-12", "close": 3.9505, "volume": 51995.0}, {"date": "2017-12-13", "close": 4.0095, "volume": 35277.0}, {"date": "2017-12-14", "close": 4.5, "volume": 448462.0}, {"date": "2017-12-15", "close": 4.303, "volume": 186515.0}, {"date": "2017-12-18", "close": 4.45, "volume": 100905.0}, {"date": "2017-12-19", "close": 3.8005, "volume": 259974.0}, {"date": "2017-12-20", "close": 3.44, "volume": 270473.0}, {"date": "2017-12-21", "close": 3.67, "volume": 1169541.0}, {"date": "2017-12-22", "close": 3.64, "volume": 286998.0}, {"date": "2017-12-26", "close": 3.64, "volume": 132854.0}, {"date": "2017-12-27", "close": 3.82, "volume": 230294.0}, {"date": "2017-12-28", "close": 3.85, "volume": 147684.0}, {"date": "2017-12-29", "close": 3.67, "volume": 130325.0}, {"date": "2018-01-02", "close": 4.12, "volume": 377627.0}, {"date": "2018-01-03", "close": 4.11, "volume": 100197.0}, {"date": "2018-01-04", "close": 4.13, "volume": 83015.0}, {"date": "2018-01-05", "close": 4.07, "volume": 83206.0}, {"date": "2018-01-08", "close": 3.74, "volume": 126852.0}, {"date": "2018-01-09", "close": 3.445, "volume": 125803.0}, {"date": "2018-01-10", "close": 3.38, "volume": 79340.0}, {"date": "2018-01-11", "close": 3.56, "volume": 196355.0}, {"date": "2018-01-12", "close": 3.48, "volume": 69544.0}, {"date": "2018-01-16", "close": 3.36, "volume": 71207.0}, {"date": "2018-01-17", "close": 3.36, "volume": 43291.0}, {"date": "2018-01-18", "close": 3.44, "volume": 59318.0}, {"date": "2018-01-19", "close": 3.33, "volume": 46396.0}, {"date": "2018-01-22", "close": 3.34, "volume": 43701.0}, {"date": "2018-01-23", "close": 3.33, "volume": 31432.0}, {"date": "2018-01-24", "close": 3.29, "volume": 35978.0}, {"date": "2018-01-25", "close": 3.13, "volume": 70564.0}, {"date": "2018-01-26", "close": 3.09, "volume": 81195.0}, {"date": "2018-01-29", "close": 2.95, "volume": 44400.0}, {"date": "2018-01-30", "close": 2.78, "volume": 62898.0}, {"date": "2018-01-31", "close": 2.89, "volume": 296951.0}, {"date": "2018-02-01", "close": 2.73, "volume": 97541.0}, {"date": "2018-02-02", "close": 2.65, "volume": 87964.0}, {"date": "2018-02-05", "close": 2.53, "volume": 42492.0}, {"date": "2018-02-06", "close": 2.61, "volume": 33414.0}, {"date": "2018-02-07", "close": 2.68, "volume": 44804.0}, {"date": "2018-02-08", "close": 2.63, "volume": 31887.0}, {"date": "2018-02-09", "close": 2.7, "volume": 27401.0}, {"date": "2018-02-12", "close": 2.81, "volume": 117168.0}, {"date": "2018-02-13", "close": 2.81, "volume": 36979.0}, {"date": "2018-02-14", "close": 2.67, "volume": 37183.0}, {"date": "2018-02-15", "close": 2.58, "volume": 31151.0}, {"date": "2018-02-16", "close": 2.56, "volume": 20651.0}, {"date": "2018-02-20", "close": 2.52, "volume": 17041.0}, {"date": "2018-02-21", "close": 2.75, "volume": 32163.0}, {"date": "2018-02-22", "close": 2.68, "volume": 27118.0}, {"date": "2018-02-23", "close": 2.78, "volume": 18596.0}, {"date": "2018-02-26", "close": 2.63, "volume": 52448.0}, {"date": "2018-02-27", "close": 2.63, "volume": 16443.0}, {"date": "2018-02-28", "close": 2.55, "volume": 25099.0}, {"date": "2018-03-01", "close": 2.57, "volume": 12574.0}, {"date": "2018-03-02", "close": 2.56, "volume": 8880.0}, {"date": "2018-03-05", "close": 2.77, "volume": 63811.0}, {"date": "2018-03-06", "close": 2.84, "volume": 51567.0}, {"date": "2018-03-07", "close": 2.78, "volume": 26660.0}, {"date": "2018-03-08", "close": 2.87, "volume": 75624.0}, {"date": "2018-03-09", "close": 3.08, "volume": 49010.0}, {"date": "2018-03-12", "close": 3.14, "volume": 63798.0}, {"date": "2018-03-13", "close": 3.13, "volume": 47298.0}, {"date": "2018-03-14", "close": 3.16, "volume": 18213.0}, {"date": "2018-03-15", "close": 3.08, "volume": 17286.0}, {"date": "2018-03-16", "close": 3.09, "volume": 17717.0}, {"date": "2018-03-19", "close": 3.05, "volume": 23671.0}, {"date": "2018-03-20", "close": 3.03, "volume": 39521.0}, {"date": "2018-03-21", "close": 3.03, "volume": 23189.0}, {"date": "2018-03-22", "close": 3.0, "volume": 25450.0}, {"date": "2018-03-23", "close": 3.03, "volume": 26045.0}, {"date": "2018-03-26", "close": 3.07, "volume": 15752.0}, {"date": "2018-03-27", "close": 3.11, "volume": 177410.0}, {"date": "2018-03-28", "close": 3.09, "volume": 68122.0}, {"date": "2018-03-29", "close": 3.015, "volume": 18692.0}, {"date": "2018-04-02", "close": 2.98, "volume": 18666.0}, {"date": "2018-04-03", "close": 2.81, "volume": 25303.0}, {"date": "2018-04-04", "close": 2.76, "volume": 13462.0}, {"date": "2018-04-05", "close": 2.68, "volume": 22397.0}, {"date": "2018-04-06", "close": 2.55, "volume": 32631.0}, {"date": "2018-04-09", "close": 2.46, "volume": 36615.0}, {"date": "2018-04-10", "close": 2.5, "volume": 38388.0}, {"date": "2018-04-11", "close": 2.47, "volume": 10217.0}, {"date": "2018-04-12", "close": 2.45, "volume": 6908.0}, {"date": "2018-04-13", "close": 2.46, "volume": 12276.0}, {"date": "2018-04-16", "close": 2.59, "volume": 77895.0}, {"date": "2018-04-17", "close": 2.67, "volume": 26367.0}, {"date": "2018-04-18", "close": 2.64, "volume": 11112.0}, {"date": "2018-04-19", "close": 2.55, "volume": 20327.0}, {"date": "2018-04-20", "close": 2.49, "volume": 11010.0}, {"date": "2018-04-23", "close": 2.43, "volume": 33765.0}, {"date": "2018-04-24", "close": 2.42, "volume": 13567.0}, {"date": "2018-04-25", "close": 2.49, "volume": 43000.0}, {"date": "2018-04-26", "close": 2.51, "volume": 17333.0}, {"date": "2018-04-27", "close": 2.63, "volume": 8727.0}, {"date": "2018-04-30", "close": 2.57, "volume": 25379.0}, {"date": "2018-05-01", "close": 2.77, "volume": 17572.0}, {"date": "2018-05-02", "close": 2.84, "volume": 13165.0}, {"date": "2018-05-03", "close": 2.82, "volume": 5771.0}, {"date": "2018-05-04", "close": 2.74, "volume": 23479.0}, {"date": "2018-05-07", "close": 2.54, "volume": 52949.0}, {"date": "2018-05-08", "close": 2.44, "volume": 47438.0}, {"date": "2018-05-09", "close": 2.24, "volume": 38997.0}, {"date": "2018-05-10", "close": 2.45, "volume": 18418.0}, {"date": "2018-05-11", "close": 2.47, "volume": 7480.0}, {"date": "2018-05-14", "close": 2.42, "volume": 5411.0}, {"date": "2018-05-15", "close": 2.36, "volume": 8951.0}, {"date": "2018-05-16", "close": 2.36, "volume": 15706.0}, {"date": "2018-05-17", "close": 2.65, "volume": 27114.0}, {"date": "2018-05-18", "close": 2.71, "volume": 162109.0}, {"date": "2018-05-21", "close": 2.71, "volume": 12815.0}, {"date": "2018-05-22", "close": 2.66, "volume": 30718.0}, {"date": "2018-05-23", "close": 2.84, "volume": 26932.0}, {"date": "2018-05-24", "close": 2.78, "volume": 34717.0}, {"date": "2018-05-25", "close": 2.8, "volume": 15082.0}, {"date": "2018-05-29", "close": 2.7, "volume": 23627.0}, {"date": "2018-05-30", "close": 2.73, "volume": 13264.0}, {"date": "2018-05-31", "close": 2.66, "volume": 11487.0}, {"date": "2018-06-01", "close": 2.83, "volume": 37882.0}, {"date": "2018-06-04", "close": 2.76, "volume": 6247.0}, {"date": "2018-06-05", "close": 2.74, "volume": 11545.0}, {"date": "2018-06-06", "close": 2.68, "volume": 5471.0}, {"date": "2018-06-07", "close": 2.8, "volume": 7866.0}, {"date": "2018-06-08", "close": 2.85, "volume": 9342.0}, {"date": "2018-06-11", "close": 2.86, "volume": 31832.0}, {"date": "2018-06-12", "close": 2.88, "volume": 7023.0}, {"date": "2018-06-13", "close": 2.81, "volume": 5965.0}, {"date": "2018-06-14", "close": 2.51, "volume": 51866.0}, {"date": "2018-06-15", "close": 2.53, "volume": 32244.0}, {"date": "2018-06-18", "close": 2.53, "volume": 32457.0}, {"date": "2018-06-19", "close": 2.43, "volume": 33325.0}, {"date": "2018-06-20", "close": 2.42, "volume": 35262.0}, {"date": "2018-06-21", "close": 2.37, "volume": 30003.0}, {"date": "2018-06-22", "close": 2.28, "volume": 518440.0}, {"date": "2018-06-25", "close": 2.24, "volume": 26219.0}, {"date": "2018-06-26", "close": 2.24, "volume": 13321.0}, {"date": "2018-06-27", "close": 2.27, "volume": 8606.0}, {"date": "2018-06-28", "close": 2.23, "volume": 3293.0}, {"date": "2018-06-29", "close": 1.98, "volume": 144970.0}, {"date": "2018-07-02", "close": 1.98, "volume": 11568.0}, {"date": "2018-07-03", "close": 1.97, "volume": 24259.0}, {"date": "2018-07-05", "close": 2.03, "volume": 7367.0}, {"date": "2018-07-06", "close": 2.05, "volume": 14023.0}, {"date": "2018-07-09", "close": 2.02, "volume": 10067.0}, {"date": "2018-07-10", "close": 2.14, "volume": 31795.0}, {"date": "2018-07-11", "close": 2.05, "volume": 46101.0}, {"date": "2018-07-12", "close": 2.05, "volume": 38597.0}, {"date": "2018-07-13", "close": 2.12, "volume": 23957.0}, {"date": "2018-07-16", "close": 2.07, "volume": 12418.0}, {"date": "2018-07-17", "close": 2.1, "volume": 7312.0}, {"date": "2018-07-18", "close": 2.07, "volume": 13759.0}, {"date": "2018-07-19", "close": 2.08, "volume": 9752.0}, {"date": "2018-07-20", "close": 2.07, "volume": 7714.0}, {"date": "2018-07-23", "close": 2.06, "volume": 75013.0}, {"date": "2018-07-24", "close": 2.01, "volume": 28641.0}, {"date": "2018-07-25", "close": 1.96, "volume": 23349.0}, {"date": "2018-07-26", "close": 1.99, "volume": 20086.0}, {"date": "2018-07-27", "close": 2.04, "volume": 12087.0}, {"date": "2018-07-30", "close": 2.07, "volume": 14454.0}, {"date": "2018-07-31", "close": 2.08, "volume": 5911.0}, {"date": "2018-08-01", "close": 2.11, "volume": 6332.0}, {"date": "2018-08-02", "close": 2.03, "volume": 6132.0}, {"date": "2018-08-03", "close": 2.1, "volume": 9023.0}, {"date": "2018-08-06", "close": 2.13, "volume": 16183.0}, {"date": "2018-08-07", "close": 2.15, "volume": 7055.0}, {"date": "2018-08-08", "close": 2.11, "volume": 15208.0}, {"date": "2018-08-09", "close": 2.6, "volume": 442210.0}, {"date": "2018-08-10", "close": 2.49, "volume": 34341.0}, {"date": "2018-08-13", "close": 2.38, "volume": 50720.0}, {"date": "2018-08-14", "close": 2.42, "volume": 14816.0}, {"date": "2018-08-15", "close": 2.44, "volume": 16773.0}, {"date": "2018-08-16", "close": 2.41, "volume": 2923.0}, {"date": "2018-08-17", "close": 2.38, "volume": 13101.0}, {"date": "2018-08-20", "close": 2.49, "volume": 3640.0}, {"date": "2018-08-21", "close": 2.42, "volume": 7090.0}, {"date": "2018-08-22", "close": 2.39, "volume": 4855.0}, {"date": "2018-08-23", "close": 2.45, "volume": 42964.0}, {"date": "2018-08-24", "close": 2.54, "volume": 30124.0}, {"date": "2018-08-27", "close": 2.55, "volume": 35649.0}, {"date": "2018-08-28", "close": 2.62, "volume": 78210.0}, {"date": "2018-08-29", "close": 2.7, "volume": 34925.0}, {"date": "2018-08-30", "close": 3.74, "volume": 215288.0}, {"date": "2018-08-31", "close": 3.16, "volume": 110104.0}, {"date": "2018-09-04", "close": 3.48, "volume": 107586.0}, {"date": "2018-09-05", "close": 3.4, "volume": 45812.0}, {"date": "2018-09-06", "close": 3.47, "volume": 30926.0}, {"date": "2018-09-07", "close": 3.41, "volume": 17866.0}, {"date": "2018-09-10", "close": 3.52, "volume": 41852.0}, {"date": "2018-09-11", "close": 3.42, "volume": 37004.0}, {"date": "2018-09-12", "close": 3.49, "volume": 21915.0}, {"date": "2018-09-13", "close": 3.4, "volume": 93024.0}, {"date": "2018-09-14", "close": 3.54, "volume": 13813.0}, {"date": "2018-09-17", "close": 3.58, "volume": 69262.0}, {"date": "2018-09-18", "close": 3.605, "volume": 24033.0}, {"date": "2018-09-19", "close": 3.7, "volume": 27317.0}, {"date": "2018-09-20", "close": 3.66, "volume": 19323.0}, {"date": "2018-09-21", "close": 3.71, "volume": 64632.0}, {"date": "2018-09-24", "close": 3.95, "volume": 186848.0}, {"date": "2018-09-25", "close": 3.65, "volume": 67362.0}, {"date": "2018-09-26", "close": 3.38, "volume": 101568.0}, {"date": "2018-09-27", "close": 3.4, "volume": 26352.0}, {"date": "2018-09-28", "close": 3.39, "volume": 13604.0}, {"date": "2018-10-01", "close": 3.05, "volume": 86215.0}, {"date": "2018-10-02", "close": 3.0, "volume": 19121.0}, {"date": "2018-10-03", "close": 3.0, "volume": 16131.0}, {"date": "2018-10-04", "close": 2.9, "volume": 22289.0}, {"date": "2018-10-05", "close": 2.76, "volume": 37965.0}, {"date": "2018-10-08", "close": 2.77, "volume": 11075.0}, {"date": "2018-10-09", "close": 2.88, "volume": 17239.0}, {"date": "2018-10-10", "close": 2.75, "volume": 27236.0}, {"date": "2018-10-11", "close": 2.65, "volume": 48394.0}, {"date": "2018-10-12", "close": 2.8, "volume": 26471.0}, {"date": "2018-10-15", "close": 2.89, "volume": 4017.0}, {"date": "2018-10-16", "close": 3.0, "volume": 14552.0}, {"date": "2018-10-17", "close": 3.15, "volume": 4412.0}, {"date": "2018-10-18", "close": 3.06, "volume": 2591.0}, {"date": "2018-10-19", "close": 3.0, "volume": 4036.0}, {"date": "2018-10-22", "close": 2.84, "volume": 3590.0}, {"date": "2018-10-23", "close": 2.7988, "volume": 31722.0}, {"date": "2018-10-24", "close": 2.5, "volume": 31026.0}, {"date": "2018-10-25", "close": 2.6, "volume": 4911.0}, {"date": "2018-10-26", "close": 2.8, "volume": 14987.0}, {"date": "2018-10-29", "close": 2.85, "volume": 40587.0}, {"date": "2018-10-30", "close": 2.94, "volume": 27817.0}, {"date": "2018-10-31", "close": 2.94, "volume": 6551.0}, {"date": "2018-11-01", "close": 2.95, "volume": 23100.0}, {"date": "2018-11-02", "close": 3.0, "volume": 31175.0}, {"date": "2018-11-05", "close": 2.85, "volume": 7273.0}, {"date": "2018-11-06", "close": 3.0, "volume": 20836.0}, {"date": "2018-11-07", "close": 2.97, "volume": 12719.0}, {"date": "2018-11-08", "close": 2.85, "volume": 25291.0}, {"date": "2018-11-09", "close": 2.9, "volume": 20352.0}, {"date": "2018-11-12", "close": 2.85, "volume": 8052.0}, {"date": "2018-11-13", "close": 2.955, "volume": 16014.0}, {"date": "2018-11-14", "close": 2.8936, "volume": 5250.0}, {"date": "2018-11-15", "close": 2.99, "volume": 2173.0}, {"date": "2018-11-16", "close": 2.94, "volume": 4307.0}, {"date": "2018-11-19", "close": 2.86, "volume": 21985.0}, {"date": "2018-11-20", "close": 2.75, "volume": 23088.0}, {"date": "2018-11-21", "close": 2.75, "volume": 10241.0}, {"date": "2018-11-23", "close": 2.51, "volume": 2347.0}, {"date": "2018-11-26", "close": 2.47, "volume": 47934.0}, {"date": "2018-11-27", "close": 2.7, "volume": 68971.0}, {"date": "2018-11-28", "close": 2.8844, "volume": 11751.0}, {"date": "2018-11-29", "close": 2.94, "volume": 22252.0}, {"date": "2018-11-30", "close": 3.05, "volume": 37224.0}, {"date": "2018-12-03", "close": 2.95, "volume": 33887.0}, {"date": "2018-12-04", "close": 2.98, "volume": 6938.0}, {"date": "2018-12-06", "close": 2.84, "volume": 14314.0}, {"date": "2018-12-07", "close": 2.91, "volume": 12562.0}, {"date": "2018-12-10", "close": 3.0, "volume": 4535.0}, {"date": "2018-12-11", "close": 2.96, "volume": 22703.0}, {"date": "2018-12-12", "close": 2.97, "volume": 13449.0}, {"date": "2018-12-13", "close": 2.94, "volume": 12863.0}, {"date": "2018-12-14", "close": 2.89, "volume": 8365.0}, {"date": "2018-12-17", "close": 2.8, "volume": 21736.0}, {"date": "2018-12-18", "close": 2.75, "volume": 42409.0}, {"date": "2018-12-19", "close": 2.81, "volume": 21066.0}, {"date": "2018-12-20", "close": 2.59, "volume": 28035.0}, {"date": "2018-12-21", "close": 2.55, "volume": 30739.0}, {"date": "2018-12-24", "close": 2.5, "volume": 44121.0}, {"date": "2018-12-26", "close": 2.35, "volume": 4904.0}, {"date": "2018-12-27", "close": 1.98, "volume": 21214.0}, {"date": "2018-12-28", "close": 2.25, "volume": 32236.0}, {"date": "2018-12-31", "close": 2.29, "volume": 32610.0}, {"date": "2019-01-02", "close": 2.34, "volume": 3533.0}, {"date": "2019-01-03", "close": 2.43, "volume": 6520.0}, {"date": "2019-01-04", "close": 2.45, "volume": 23181.0}, {"date": "2019-01-07", "close": 2.87, "volume": 9118.0}, {"date": "2019-01-08", "close": 2.76, "volume": 3234.0}, {"date": "2019-01-09", "close": 2.73, "volume": 1606.0}, {"date": "2019-01-10", "close": 2.7638, "volume": 1230.0}, {"date": "2019-01-11", "close": 2.85, "volume": 6916.0}, {"date": "2019-01-14", "close": 2.83, "volume": 702.0}, {"date": "2019-01-15", "close": 2.88, "volume": 5321.0}, {"date": "2019-01-16", "close": 2.967, "volume": 1646.0}, {"date": "2019-01-17", "close": 3.0, "volume": 2529.0}, {"date": "2019-01-18", "close": 2.98, "volume": 8715.0}, {"date": "2019-01-22", "close": 2.6, "volume": 4068.0}, {"date": "2019-01-23", "close": 2.88, "volume": 8503.0}, {"date": "2019-01-24", "close": 2.96, "volume": 8330.0}, {"date": "2019-01-25", "close": 2.99, "volume": 7211.0}, {"date": "2019-01-28", "close": 3.0, "volume": 18028.0}, {"date": "2019-01-29", "close": 2.99, "volume": 725.0}, {"date": "2019-01-30", "close": 2.99, "volume": 7172.0}, {"date": "2019-01-31", "close": 3.03, "volume": 24401.0}, {"date": "2019-02-01", "close": 3.09, "volume": 12289.0}, {"date": "2019-02-04", "close": 3.15, "volume": 9488.0}, {"date": "2019-02-05", "close": 3.12, "volume": 15270.0}, {"date": "2019-02-06", "close": 3.16, "volume": 16836.0}, {"date": "2019-02-07", "close": 3.1, "volume": 2906.0}, {"date": "2019-02-08", "close": 3.05, "volume": 4171.0}, {"date": "2019-02-11", "close": 3.16, "volume": 12896.0}, {"date": "2019-02-12", "close": 3.21, "volume": 5090.0}, {"date": "2019-02-13", "close": 3.26, "volume": 25472.0}, {"date": "2019-02-14", "close": 3.3, "volume": 12825.0}, {"date": "2019-02-15", "close": 3.5, "volume": 35742.0}, {"date": "2019-02-19", "close": 3.62, "volume": 32941.0}, {"date": "2019-02-20", "close": 3.5, "volume": 14656.0}, {"date": "2019-02-21", "close": 3.65, "volume": 15942.0}, {"date": "2019-02-22", "close": 3.6625, "volume": 9831.0}, {"date": "2019-02-25", "close": 3.6, "volume": 8230.0}, {"date": "2019-02-26", "close": 3.41, "volume": 8745.0}, {"date": "2019-02-27", "close": 3.665, "volume": 45072.0}, {"date": "2019-02-28", "close": 3.6676, "volume": 15819.0}, {"date": "2019-03-01", "close": 3.6702, "volume": 11566.0}, {"date": "2019-03-04", "close": 3.6, "volume": 55354.0}, {"date": "2019-03-05", "close": 3.78, "volume": 22611.0}, {"date": "2019-03-06", "close": 3.7, "volume": 24379.0}, {"date": "2019-03-07", "close": 3.71, "volume": 13830.0}, {"date": "2019-03-08", "close": 3.74, "volume": 15059.0}, {"date": "2019-03-11", "close": 3.64, "volume": 72538.0}, {"date": "2019-03-12", "close": 3.76, "volume": 2972.0}, {"date": "2019-03-13", "close": 3.7, "volume": 50270.0}, {"date": "2019-03-14", "close": 3.71, "volume": 36750.0}, {"date": "2019-03-15", "close": 3.78, "volume": 60959.0}, {"date": "2019-03-18", "close": 3.74, "volume": 7437.0}, {"date": "2019-03-19", "close": 3.835, "volume": 39134.0}, {"date": "2019-03-20", "close": 3.89, "volume": 13279.0}, {"date": "2019-03-21", "close": 3.83, "volume": 20717.0}, {"date": "2019-03-22", "close": 3.87, "volume": 4650.0}, {"date": "2019-03-25", "close": 3.84, "volume": 8934.0}, {"date": "2019-03-26", "close": 3.69, "volume": 10295.0}, {"date": "2019-03-27", "close": 3.51, "volume": 4432.0}, {"date": "2019-03-28", "close": 3.45, "volume": 24127.0}, {"date": "2019-03-29", "close": 3.42, "volume": 5680.0}, {"date": "2019-04-01", "close": 3.44, "volume": 3526.0}, {"date": "2019-04-02", "close": 3.4272, "volume": 885.0}, {"date": "2019-04-03", "close": 3.36, "volume": 1005.0}, {"date": "2019-04-04", "close": 3.3001, "volume": 4938.0}, {"date": "2019-04-05", "close": 3.3, "volume": 2052.0}, {"date": "2019-04-08", "close": 3.2037, "volume": 9141.0}, {"date": "2019-04-09", "close": 3.18, "volume": 4658.0}, {"date": "2019-04-10", "close": 3.1, "volume": 7653.0}, {"date": "2019-04-11", "close": 3.05, "volume": 30527.0}, {"date": "2019-04-12", "close": 2.6869, "volume": 18062.0}, {"date": "2019-04-15", "close": 2.7, "volume": 26559.0}, {"date": "2019-04-16", "close": 2.585, "volume": 49330.0}, {"date": "2019-04-17", "close": 2.66, "volume": 40699.0}, {"date": "2019-04-18", "close": 2.84, "volume": 93394.0}, {"date": "2019-04-22", "close": 2.62, "volume": 43403.0}, {"date": "2019-04-23", "close": 2.55, "volume": 9568.0}, {"date": "2019-04-24", "close": 2.5, "volume": 23502.0}, {"date": "2019-04-25", "close": 2.45, "volume": 2444.0}, {"date": "2019-04-26", "close": 2.47, "volume": 5033.0}, {"date": "2019-04-29", "close": 2.46, "volume": 3258.0}, {"date": "2019-04-30", "close": 2.41, "volume": 16410.0}, {"date": "2019-05-01", "close": 2.42, "volume": 9336.0}, {"date": "2019-05-02", "close": 2.3289, "volume": 13776.0}, {"date": "2019-05-03", "close": 2.31, "volume": 11908.0}, {"date": "2019-05-06", "close": 2.25, "volume": 7044.0}, {"date": "2019-05-07", "close": 2.4, "volume": 8902.0}, {"date": "2019-05-08", "close": 2.39, "volume": 1464.0}, {"date": "2019-05-09", "close": 2.6, "volume": 55901.0}, {"date": "2019-05-10", "close": 2.54, "volume": 10790.0}, {"date": "2019-05-13", "close": 2.5299, "volume": 795.0}, {"date": "2019-05-14", "close": 2.5536, "volume": 681.0}, {"date": "2019-05-15", "close": 2.69, "volume": 26825.0}, {"date": "2019-05-16", "close": 2.762, "volume": 10777.0}, {"date": "2019-05-17", "close": 2.738, "volume": 1908.0}, {"date": "2019-05-20", "close": 2.7, "volume": 291.0}, {"date": "2019-05-21", "close": 2.49, "volume": 3910.0}, {"date": "2019-05-22", "close": 2.7681, "volume": 23963.0}, {"date": "2019-05-23", "close": 2.7365, "volume": 1754.0}, {"date": "2019-05-24", "close": 2.72, "volume": 12028.0}, {"date": "2019-05-28", "close": 2.7, "volume": 2746.0}, {"date": "2019-05-29", "close": 2.68, "volume": 7135.0}, {"date": "2019-05-30", "close": 2.66, "volume": 6903.0}, {"date": "2019-05-31", "close": 2.43, "volume": 4861.0}, {"date": "2019-06-03", "close": 2.11, "volume": 10906.0}, {"date": "2019-06-04", "close": 2.3968, "volume": 20507.0}, {"date": "2019-06-05", "close": 2.49, "volume": 2241.0}, {"date": "2019-06-06", "close": 2.79, "volume": 26555.0}, {"date": "2019-06-07", "close": 2.75, "volume": 8547.0}, {"date": "2019-06-10", "close": 2.58, "volume": 22894.0}, {"date": "2019-06-11", "close": 2.52, "volume": 10771.0}, {"date": "2019-06-12", "close": 2.54, "volume": 792.0}, {"date": "2019-06-13", "close": 2.6, "volume": 9646.0}, {"date": "2019-06-14", "close": 2.6273, "volume": 414.0}, {"date": "2019-06-17", "close": 2.6077, "volume": 20092.0}, {"date": "2019-06-18", "close": 2.74, "volume": 30812.0}, {"date": "2019-06-19", "close": 2.73, "volume": 1132.0}, {"date": "2019-06-20", "close": 2.65, "volume": 10732.0}, {"date": "2019-06-21", "close": 2.75, "volume": 9484.0}, {"date": "2019-06-24", "close": 2.76, "volume": 13527.0}, {"date": "2019-06-25", "close": 2.7, "volume": 14626.0}, {"date": "2019-06-26", "close": 2.66, "volume": 9425.0}, {"date": "2019-06-27", "close": 2.62, "volume": 1389.0}, {"date": "2019-06-28", "close": 2.5, "volume": 13743.0}, {"date": "2019-07-01", "close": 2.56, "volume": 10687.0}, {"date": "2019-07-02", "close": 2.62, "volume": 3147.0}, {"date": "2019-07-03", "close": 2.67, "volume": 2082.0}, {"date": "2019-07-05", "close": 2.69, "volume": 2400.0}, {"date": "2019-07-08", "close": 2.51, "volume": 4690.0}, {"date": "2019-07-09", "close": 2.66, "volume": 4306.0}, {"date": "2019-07-10", "close": 2.6885, "volume": 11530.0}, {"date": "2019-07-11", "close": 2.6689, "volume": 2055.0}, {"date": "2019-07-12", "close": 2.67, "volume": 13900.0}, {"date": "2019-07-15", "close": 2.61, "volume": 11520.0}, {"date": "2019-07-16", "close": 2.65, "volume": 4864.0}, {"date": "2019-07-17", "close": 2.7, "volume": 1921.0}, {"date": "2019-07-18", "close": 2.5, "volume": 8734.0}, {"date": "2019-07-19", "close": 2.7, "volume": 4177.0}, {"date": "2019-07-22", "close": 2.55, "volume": 2007.0}, {"date": "2019-07-23", "close": 2.75, "volume": 18793.0}, {"date": "2019-07-24", "close": 2.54, "volume": 21508.0}, {"date": "2019-07-25", "close": 2.53, "volume": 431.0}, {"date": "2019-07-26", "close": 2.68, "volume": 10435.0}, {"date": "2019-07-29", "close": 2.58, "volume": 24532.0}, {"date": "2019-07-30", "close": 2.64, "volume": 8379.0}, {"date": "2019-07-31", "close": 2.54, "volume": 17196.0}, {"date": "2019-08-01", "close": 2.49, "volume": 7376.0}, {"date": "2019-08-02", "close": 2.5, "volume": 3350.0}, {"date": "2019-08-05", "close": 2.44, "volume": 1060.0}, {"date": "2019-08-06", "close": 2.44, "volume": 1452.0}, {"date": "2019-08-07", "close": 2.6, "volume": 5292.0}, {"date": "2019-08-08", "close": 2.35, "volume": 4370.0}, {"date": "2019-08-09", "close": 2.33, "volume": 377.0}, {"date": "2019-08-12", "close": 2.36, "volume": 531.0}, {"date": "2019-08-13", "close": 2.31, "volume": 4481.0}, {"date": "2019-08-14", "close": 2.55, "volume": 2359.0}, {"date": "2019-08-15", "close": 2.32, "volume": 2583.0}, {"date": "2019-08-16", "close": 2.51, "volume": 2725.0}, {"date": "2019-08-19", "close": 2.87, "volume": 213532.0}, {"date": "2019-08-20", "close": 3.1, "volume": 193170.0}, {"date": "2019-08-21", "close": 3.25, "volume": 114721.0}, {"date": "2019-08-22", "close": 2.85, "volume": 51732.0}, {"date": "2019-08-23", "close": 3.07, "volume": 57332.0}, {"date": "2019-08-26", "close": 3.03, "volume": 62769.0}, {"date": "2019-08-27", "close": 2.85, "volume": 59732.0}, {"date": "2019-08-28", "close": 2.78, "volume": 31542.0}, {"date": "2019-08-29", "close": 2.81, "volume": 20978.0}, {"date": "2019-08-30", "close": 2.88, "volume": 31765.0}, {"date": "2019-09-03", "close": 2.9136, "volume": 43237.0}, {"date": "2019-09-04", "close": 2.9, "volume": 31183.0}, {"date": "2019-09-05", "close": 2.89, "volume": 8883.0}, {"date": "2019-09-06", "close": 2.97, "volume": 29648.0}, {"date": "2019-09-09", "close": 2.98, "volume": 12753.0}, {"date": "2019-09-10", "close": 2.895, "volume": 10252.0}, {"date": "2019-09-11", "close": 2.89, "volume": 16060.0}, {"date": "2019-09-12", "close": 2.95, "volume": 41575.0}, {"date": "2019-09-13", "close": 2.97, "volume": 18833.0}, {"date": "2019-09-16", "close": 2.78, "volume": 43889.0}, {"date": "2019-09-17", "close": 2.6418, "volume": 98978.0}, {"date": "2019-09-18", "close": 2.59, "volume": 27265.0}, {"date": "2019-09-19", "close": 2.58, "volume": 28548.0}, {"date": "2019-09-20", "close": 2.66, "volume": 12730.0}, {"date": "2019-09-23", "close": 2.62, "volume": 19350.0}, {"date": "2019-09-24", "close": 2.52, "volume": 20469.0}, {"date": "2019-09-25", "close": 2.52, "volume": 5548.0}, {"date": "2019-09-26", "close": 2.52, "volume": 8532.0}, {"date": "2019-09-27", "close": 2.52, "volume": 6581.0}, {"date": "2019-09-30", "close": 2.59, "volume": 9636.0}, {"date": "2019-10-01", "close": 2.36, "volume": 36026.0}, {"date": "2019-10-02", "close": 2.34, "volume": 42355.0}, {"date": "2019-10-03", "close": 2.33, "volume": 7987.0}, {"date": "2019-10-04", "close": 2.44, "volume": 43002.0}, {"date": "2019-10-07", "close": 2.31, "volume": 50840.0}, {"date": "2019-10-08", "close": 2.45, "volume": 14959.0}, {"date": "2019-10-09", "close": 2.25, "volume": 18931.0}, {"date": "2019-10-10", "close": 2.17, "volume": 14803.0}, {"date": "2019-10-11", "close": 2.18, "volume": 12854.0}, {"date": "2019-10-14", "close": 2.21, "volume": 6577.0}, {"date": "2019-10-15", "close": 2.255, "volume": 7074.0}, {"date": "2019-10-16", "close": 2.19, "volume": 5425.0}, {"date": "2019-10-17", "close": 2.19, "volume": 7789.0}, {"date": "2019-10-18", "close": 2.19, "volume": 5654.0}, {"date": "2019-10-21", "close": 2.17, "volume": 11720.0}, {"date": "2019-10-22", "close": 2.17, "volume": 8137.0}, {"date": "2019-10-23", "close": 2.1842, "volume": 4787.0}, {"date": "2019-10-24", "close": 2.18, "volume": 2207.0}, {"date": "2019-10-25", "close": 2.195, "volume": 3959.0}, {"date": "2019-10-28", "close": 2.2, "volume": 11952.0}, {"date": "2019-10-29", "close": 2.15, "volume": 8398.0}, {"date": "2019-10-30", "close": 2.17, "volume": 3435.0}, {"date": "2019-10-31", "close": 1.91, "volume": 50311.0}, {"date": "2019-11-01", "close": 2.16, "volume": 7814.0}, {"date": "2019-11-04", "close": 2.08, "volume": 14070.0}, {"date": "2019-11-05", "close": 1.62, "volume": 82160.0}, {"date": "2019-11-06", "close": 1.6, "volume": 53816.0}, {"date": "2019-11-07", "close": 1.59, "volume": 42561.0}, {"date": "2019-11-08", "close": 1.55, "volume": 41143.0}, {"date": "2019-11-11", "close": 1.49, "volume": 22910.0}, {"date": "2019-11-12", "close": 1.5, "volume": 33987.0}, {"date": "2019-11-13", "close": 1.27, "volume": 39120.0}, {"date": "2019-11-14", "close": 1.21, "volume": 44690.0}, {"date": "2019-11-15", "close": 1.01, "volume": 106943.0}, {"date": "2019-11-18", "close": 0.99, "volume": 20008.0}, {"date": "2019-11-19", "close": 0.98, "volume": 28485.0}, {"date": "2019-11-20", "close": 0.96, "volume": 11945.0}, {"date": "2019-11-21", "close": 1.0, "volume": 27331.0}, {"date": "2019-11-22", "close": 0.775, "volume": 128632.0}, {"date": "2019-11-25", "close": 1.05, "volume": 293122.0}, {"date": "2019-11-26", "close": 1.2, "volume": 85031.0}, {"date": "2019-11-27", "close": 1.22, "volume": 48327.0}, {"date": "2019-11-29", "close": 1.21, "volume": 17724.0}, {"date": "2019-12-02", "close": 1.2, "volume": 100733.0}, {"date": "2019-12-03", "close": 1.08, "volume": 46191.0}, {"date": "2019-12-04", "close": 0.99, "volume": 69227.0}, {"date": "2019-12-05", "close": 0.99, "volume": 17548.0}, {"date": "2019-12-06", "close": 0.9699, "volume": 35247.0}, {"date": "2019-12-09", "close": 0.9028, "volume": 23815.0}, {"date": "2019-12-10", "close": 0.8901, "volume": 19059.0}, {"date": "2019-12-11", "close": 0.865, "volume": 39762.0}, {"date": "2019-12-12", "close": 0.88, "volume": 22435.0}, {"date": "2019-12-13", "close": 0.89, "volume": 22258.0}, {"date": "2019-12-16", "close": 0.81, "volume": 482304.0}, {"date": "2019-12-17", "close": 0.785, "volume": 117693.0}, {"date": "2019-12-18", "close": 0.8301, "volume": 34608.0}, {"date": "2019-12-19", "close": 0.7787, "volume": 126255.0}, {"date": "2019-12-20", "close": 0.78, "volume": 25245.0}, {"date": "2019-12-23", "close": 0.7959, "volume": 30198.0}, {"date": "2019-12-24", "close": 0.77, "volume": 41309.0}, {"date": "2019-12-26", "close": 0.84, "volume": 79863.0}, {"date": "2019-12-27", "close": 0.82, "volume": 34933.0}, {"date": "2019-12-30", "close": 0.85, "volume": 149666.0}, {"date": "2019-12-31", "close": 0.9, "volume": 246151.0}, {"date": "2020-01-02", "close": 0.9425, "volume": 66260.0}, {"date": "2020-01-03", "close": 0.905, "volume": 38807.0}, {"date": "2020-01-06", "close": 0.9831, "volume": 49885.0}, {"date": "2020-01-07", "close": 0.9686, "volume": 34457.0}, {"date": "2020-01-08", "close": 0.9, "volume": 58920.0}, {"date": "2020-01-09", "close": 0.905, "volume": 32712.0}, {"date": "2020-01-10", "close": 0.9283, "volume": 24894.0}, {"date": "2020-01-13", "close": 0.9001, "volume": 49812.0}, {"date": "2020-01-14", "close": 0.9238, "volume": 14219.0}, {"date": "2020-01-15", "close": 0.91, "volume": 16463.0}, {"date": "2020-01-16", "close": 0.799, "volume": 376726.0}, {"date": "2020-01-17", "close": 0.84, "volume": 121314.0}, {"date": "2020-01-21", "close": 0.8003, "volume": 149295.0}, {"date": "2020-01-22", "close": 0.8175, "volume": 72788.0}, {"date": "2020-01-23", "close": 0.839, "volume": 69418.0}, {"date": "2020-01-24", "close": 0.8, "volume": 43123.0}, {"date": "2020-01-27", "close": 0.85, "volume": 67290.0}, {"date": "2020-01-28", "close": 0.85, "volume": 45260.0}, {"date": "2020-01-29", "close": 0.81, "volume": 7316.0}, {"date": "2020-01-30", "close": 0.85, "volume": 61738.0}, {"date": "2020-01-31", "close": 0.82, "volume": 21215.0}, {"date": "2020-02-03", "close": 0.8198, "volume": 10965.0}, {"date": "2020-02-04", "close": 0.7625, "volume": 17787.0}, {"date": "2020-02-05", "close": 0.74, "volume": 18200.0}, {"date": "2020-02-06", "close": 0.785, "volume": 8421.0}, {"date": "2020-02-07", "close": 0.75, "volume": 12854.0}, {"date": "2020-02-10", "close": 0.715, "volume": 9379.0}, {"date": "2020-02-11", "close": 0.7125, "volume": 3336.0}, {"date": "2020-02-12", "close": 0.878, "volume": 52772.0}, {"date": "2020-02-13", "close": 0.75, "volume": 1438.0}, {"date": "2020-02-14", "close": 0.81, "volume": 5752.0}, {"date": "2020-02-18", "close": 0.85, "volume": 10058.0}, {"date": "2020-02-19", "close": 0.85, "volume": 1879.0}, {"date": "2020-02-20", "close": 0.809, "volume": 2342.0}, {"date": "2020-02-21", "close": 0.765, "volume": 1409.0}, {"date": "2020-02-24", "close": 0.765, "volume": 5610.0}, {"date": "2020-02-25", "close": 0.7824, "volume": 2344.0}, {"date": "2020-02-26", "close": 0.7674, "volume": 828.0}, {"date": "2020-02-27", "close": 0.7674, "volume": 487.0}, {"date": "2020-02-28", "close": 0.72, "volume": 7886.0}, {"date": "2020-03-02", "close": 0.73, "volume": 21177.0}, {"date": "2020-03-03", "close": 0.74, "volume": 19505.0}, {"date": "2020-03-04", "close": 0.7385, "volume": 2671.0}, {"date": "2020-03-05", "close": 0.755, "volume": 11700.0}, {"date": "2020-03-06", "close": 0.79, "volume": 7629.0}, {"date": "2020-03-09", "close": 0.835, "volume": 57157.0}, {"date": "2020-03-10", "close": 0.775, "volume": 11734.0}, {"date": "2020-03-11", "close": 0.8, "volume": 71561.0}, {"date": "2020-03-12", "close": 0.8, "volume": 20095.0}, {"date": "2020-03-13", "close": 0.87, "volume": 126244.0}, {"date": "2020-03-16", "close": 0.71, "volume": 49357.0}, {"date": "2020-03-17", "close": 0.58, "volume": 16164.0}, {"date": "2020-03-18", "close": 0.65, "volume": 27621.0}, {"date": "2020-03-19", "close": 0.65, "volume": 6632.0}, {"date": "2020-03-20", "close": 0.605, "volume": 1191.0}, {"date": "2020-03-23", "close": 0.6, "volume": 66094.0}, {"date": "2020-03-24", "close": 0.7, "volume": 38949.0}, {"date": "2020-03-25", "close": 0.655, "volume": 20461.0}, {"date": "2020-03-26", "close": 0.7, "volume": 21967.0}, {"date": "2020-03-27", "close": 0.71, "volume": 5425.0}, {"date": "2020-03-30", "close": 0.7, "volume": 6794.0}, {"date": "2020-03-31", "close": 0.67, "volume": 849.0}, {"date": "2020-04-01", "close": 0.7, "volume": 41044.0}, {"date": "2020-04-02", "close": 0.68, "volume": 22279.0}, {"date": "2020-04-03", "close": 0.65, "volume": 16993.0}, {"date": "2020-04-06", "close": 0.65, "volume": 2578.0}, {"date": "2020-04-07", "close": 0.7, "volume": 23003.0}, {"date": "2020-04-08", "close": 0.64, "volume": 1435.0}, {"date": "2020-04-09", "close": 0.7, "volume": 23564.0}, {"date": "2020-04-13", "close": 0.7, "volume": 6378.0}, {"date": "2020-04-14", "close": 0.6811, "volume": 1643.0}, {"date": "2020-04-15", "close": 0.7, "volume": 545.0}, {"date": "2020-04-16", "close": 0.688, "volume": 5093.0}, {"date": "2020-04-17", "close": 0.68, "volume": 13555.0}, {"date": "2020-04-20", "close": 0.7, "volume": 7110.0}, {"date": "2020-04-21", "close": 0.63, "volume": 1632.0}, {"date": "2020-04-22", "close": 0.7, "volume": 6341.0}, {"date": "2020-04-23", "close": 0.65, "volume": 1466.0}, {"date": "2020-04-24", "close": 0.7, "volume": 26734.0}, {"date": "2020-04-27", "close": 0.67, "volume": 1855.0}, {"date": "2020-04-28", "close": 0.69, "volume": 3161.0}, {"date": "2020-04-29", "close": 0.64, "volume": 409999.0}, {"date": "2020-04-30", "close": 0.63, "volume": 22809.0}, {"date": "2020-05-01", "close": 0.65, "volume": 16895.0}, {"date": "2020-05-04", "close": 0.7, "volume": 8130.0}, {"date": "2020-05-05", "close": 0.6191, "volume": 1278.0}, {"date": "2020-05-06", "close": 0.75, "volume": 55579.0}, {"date": "2020-05-07", "close": 0.8001, "volume": 17282.0}, {"date": "2020-05-08", "close": 0.81, "volume": 13773.0}, {"date": "2020-05-11", "close": 0.81, "volume": 15550.0}, {"date": "2020-05-12", "close": 0.8, "volume": 40269.0}, {"date": "2020-05-13", "close": 0.8, "volume": 14984.0}, {"date": "2020-05-14", "close": 0.75, "volume": 6268.0}, {"date": "2020-05-15", "close": 0.72, "volume": 26943.0}, {"date": "2020-05-18", "close": 0.73, "volume": 9602.0}, {"date": "2020-05-19", "close": 0.73, "volume": null}, {"date": "2020-05-20", "close": 0.8275, "volume": 2645.0}, {"date": "2020-05-21", "close": 1.1, "volume": 6717.0}, {"date": "2020-05-22", "close": 1.21, "volume": 17199.0}, {"date": "2020-05-26", "close": 1.5, "volume": 156288.0}, {"date": "2020-05-27", "close": 1.45, "volume": 11473.0}, {"date": "2020-05-28", "close": 1.49, "volume": 15843.0}, {"date": "2020-05-29", "close": 1.39, "volume": 19857.0}, {"date": "2020-06-01", "close": 1.35, "volume": 53810.0}, {"date": "2020-06-02", "close": 1.4, "volume": 41051.0}, {"date": "2020-06-03", "close": 1.45, "volume": 10748.0}, {"date": "2020-06-04", "close": 1.7, "volume": 44169.0}, {"date": "2020-06-05", "close": 1.81, "volume": 16338.0}, {"date": "2020-06-08", "close": 1.96, "volume": 42776.0}, {"date": "2020-06-09", "close": 1.98, "volume": 32411.0}, {"date": "2020-06-10", "close": 2.0, "volume": 50200.0}, {"date": "2020-06-11", "close": 1.83, "volume": 21231.0}, {"date": "2020-06-12", "close": 1.81, "volume": 9079.0}, {"date": "2020-06-15", "close": 1.89, "volume": 1103.0}, {"date": "2020-06-16", "close": 2.15, "volume": 35043.0}, {"date": "2020-06-17", "close": 2.13, "volume": 2708.0}, {"date": "2020-06-18", "close": 2.2, "volume": 3565.0}, {"date": "2020-06-19", "close": 2.25, "volume": 31850.0}, {"date": "2020-06-22", "close": 2.22, "volume": 18009.0}, {"date": "2020-06-23", "close": 2.5, "volume": 5931.0}, {"date": "2020-06-24", "close": 2.35, "volume": 21650.0}, {"date": "2020-06-25", "close": 2.4, "volume": 8677.0}, {"date": "2020-06-26", "close": 2.33, "volume": 3510.0}, {"date": "2020-06-29", "close": 2.49, "volume": 7638.0}, {"date": "2020-06-30", "close": 2.9, "volume": 28004.0}, {"date": "2020-07-01", "close": 2.76, "volume": 9636.0}, {"date": "2020-07-02", "close": 2.95, "volume": 17242.0}, {"date": "2020-07-06", "close": 2.84, "volume": 18081.0}, {"date": "2020-07-07", "close": 2.53, "volume": 15601.0}, {"date": "2020-07-08", "close": 2.49, "volume": 8882.0}, {"date": "2020-07-09", "close": 2.15, "volume": 21915.0}, {"date": "2020-07-10", "close": 2.08, "volume": 15806.0}, {"date": "2020-07-13", "close": 2.45, "volume": 1691.0}, {"date": "2020-07-14", "close": 2.51, "volume": 14019.0}, {"date": "2020-07-15", "close": 2.6, "volume": 1251.0}, {"date": "2020-07-16", "close": 2.6, "volume": 621.0}, {"date": "2020-07-17", "close": 2.6, "volume": 4337.0}, {"date": "2020-07-20", "close": 2.59, "volume": 1705.0}, {"date": "2020-07-21", "close": 2.5, "volume": 8858.0}, {"date": "2020-07-22", "close": 2.5, "volume": 3728.0}, {"date": "2020-07-23", "close": 2.41, "volume": 874.0}, {"date": "2020-07-24", "close": 2.57, "volume": 23680.0}, {"date": "2020-07-27", "close": 2.75, "volume": 12316.0}, {"date": "2020-07-28", "close": 2.8, "volume": 7399.0}, {"date": "2020-07-29", "close": 2.85, "volume": 9717.0}, {"date": "2020-07-30", "close": 2.96, "volume": 10952.0}, {"date": "2020-07-31", "close": 3.19, "volume": 24746.0}, {"date": "2020-08-03", "close": 3.19, "volume": 20760.0}, {"date": "2020-08-04", "close": 3.3, "volume": 23029.0}, {"date": "2020-08-05", "close": 2.6, "volume": 143349.0}, {"date": "2020-08-06", "close": 2.52, "volume": 4004.0}, {"date": "2020-08-07", "close": 2.3, "volume": 7861.0}, {"date": "2020-08-10", "close": 2.35, "volume": 2888.0}, {"date": "2020-08-11", "close": 2.25, "volume": 7435.0}, {"date": "2020-08-12", "close": 2.25, "volume": 8369.0}, {"date": "2020-08-13", "close": 2.21, "volume": 1548.0}, {"date": "2020-08-14", "close": 2.36, "volume": 7405.0}, {"date": "2020-08-17", "close": 2.28, "volume": 1139.0}, {"date": "2020-08-18", "close": 2.26, "volume": 3202.0}, {"date": "2020-08-19", "close": 2.43, "volume": 6588.0}, {"date": "2020-08-20", "close": 2.37, "volume": 1126.0}, {"date": "2020-08-21", "close": 2.3, "volume": 8707.0}, {"date": "2020-08-24", "close": 2.45, "volume": 29755.0}, {"date": "2020-08-25", "close": 2.45, "volume": 2814.0}, {"date": "2020-08-26", "close": 2.425, "volume": 1726.0}, {"date": "2020-08-27", "close": 2.32, "volume": 1542.0}, {"date": "2020-08-28", "close": 2.38, "volume": 2873.0}, {"date": "2020-08-31", "close": 2.335, "volume": 467.0}, {"date": "2020-09-01", "close": 2.06, "volume": 33088.0}, {"date": "2020-09-02", "close": 2.18, "volume": 23001.0}, {"date": "2020-09-03", "close": 1.75, "volume": 23430.0}, {"date": "2020-09-04", "close": 1.88, "volume": 55614.0}, {"date": "2020-09-08", "close": 1.73, "volume": 53058.0}, {"date": "2020-09-09", "close": 1.9, "volume": 13627.0}, {"date": "2020-09-10", "close": 1.9, "volume": 3792.0}, {"date": "2020-09-11", "close": 1.9, "volume": 13969.0}, {"date": "2020-09-14", "close": 1.85, "volume": 4970.0}, {"date": "2020-09-15", "close": 1.85, "volume": 1205.0}, {"date": "2020-09-16", "close": 1.97, "volume": 4641.0}, {"date": "2020-09-17", "close": 1.96, "volume": 1489.0}, {"date": "2020-09-18", "close": 1.99, "volume": 4631.0}, {"date": "2020-09-21", "close": 1.9, "volume": 6749.0}, {"date": "2020-09-22", "close": 1.88, "volume": 3050.0}, {"date": "2020-09-23", "close": 1.98, "volume": 79741.0}, {"date": "2020-09-24", "close": 1.98, "volume": 14539.0}, {"date": "2020-09-25", "close": 2.02, "volume": 15082.0}, {"date": "2020-09-28", "close": 1.96, "volume": 2162.0}, {"date": "2020-09-29", "close": 1.96, "volume": 3923.0}, {"date": "2020-09-30", "close": 1.96, "volume": 272.0}, {"date": "2020-10-01", "close": 2.1, "volume": 28835.0}, {"date": "2020-10-02", "close": 2.12, "volume": 1174.0}, {"date": "2020-10-05", "close": 2.25, "volume": 6529.0}, {"date": "2020-10-06", "close": 2.13, "volume": 196.0}, {"date": "2020-10-07", "close": 2.25, "volume": 116263.0}, {"date": "2020-10-08", "close": 2.32, "volume": 6496.0}, {"date": "2020-10-09", "close": 2.625, "volume": 18368.0}, {"date": "2020-10-12", "close": 2.7, "volume": 41578.0}, {"date": "2020-10-13", "close": 2.57, "volume": 5065.0}, {"date": "2020-10-14", "close": 2.65, "volume": 2723.0}, {"date": "2020-10-15", "close": 2.67, "volume": 9002.0}, {"date": "2020-10-16", "close": 2.63, "volume": 23362.0}, {"date": "2020-10-19", "close": 2.7, "volume": 26529.0}, {"date": "2020-10-20", "close": 2.6, "volume": 925.0}, {"date": "2020-10-21", "close": 2.6, "volume": 3527.0}, {"date": "2020-10-22", "close": 2.7, "volume": 22022.0}, {"date": "2020-10-23", "close": 2.7, "volume": 22562.0}, {"date": "2020-10-26", "close": 2.65, "volume": 11696.0}, {"date": "2020-10-27", "close": 2.51, "volume": 5001.0}, {"date": "2020-10-28", "close": 2.5, "volume": 7988.0}, {"date": "2020-10-29", "close": 2.55, "volume": 2272.0}, {"date": "2020-10-30", "close": 2.67, "volume": 40621.0}, {"date": "2020-11-02", "close": 2.7, "volume": 88265.0}, {"date": "2020-11-03", "close": 3.68, "volume": 172379.0}, {"date": "2020-11-04", "close": 3.75, "volume": 50105.0}, {"date": "2020-11-05", "close": 3.68, "volume": 112170.0}, {"date": "2020-11-06", "close": 4.16, "volume": 65952.0}, {"date": "2020-11-09", "close": 4.2, "volume": 42282.0}, {"date": "2020-11-10", "close": 4.275, "volume": 19895.0}, {"date": "2020-11-11", "close": 4.25, "volume": 8621.0}, {"date": "2020-11-12", "close": 3.9, "volume": 34655.0}, {"date": "2020-11-13", "close": 3.9, "volume": 53823.0}, {"date": "2020-11-16", "close": 3.95, "volume": 12750.0}, {"date": "2020-11-17", "close": 3.8, "volume": 18009.0}, {"date": "2020-11-18", "close": 3.948, "volume": 1315.0}, {"date": "2020-11-19", "close": 3.85, "volume": 13789.0}, {"date": "2020-11-20", "close": 3.9, "volume": 5530.0}, {"date": "2020-11-23", "close": 4.0, "volume": 39459.0}, {"date": "2020-11-24", "close": 3.91, "volume": 4233.0}, {"date": "2020-11-25", "close": 3.95, "volume": 2575.0}, {"date": "2020-11-27", "close": 4.0, "volume": 32941.0}, {"date": "2020-11-30", "close": 4.17, "volume": 1631.0}, {"date": "2020-12-01", "close": 3.75, "volume": 39553.0}, {"date": "2020-12-02", "close": 3.98, "volume": 6748.0}, {"date": "2020-12-03", "close": 3.93, "volume": 9732.0}, {"date": "2020-12-04", "close": 3.88, "volume": 2541.0}, {"date": "2020-12-07", "close": 3.805, "volume": 16458.0}, {"date": "2020-12-08", "close": 3.83, "volume": 26226.0}, {"date": "2020-12-09", "close": 3.75, "volume": 63268.0}, {"date": "2020-12-10", "close": 3.9, "volume": 9373.0}, {"date": "2020-12-11", "close": 3.8, "volume": 5164.0}, {"date": "2020-12-14", "close": 3.79, "volume": 24016.0}, {"date": "2020-12-15", "close": 3.85, "volume": 3255.0}, {"date": "2020-12-16", "close": 3.875, "volume": 2524.0}, {"date": "2020-12-17", "close": 3.85, "volume": 8289.0}, {"date": "2020-12-18", "close": 3.8, "volume": 11321.0}, {"date": "2020-12-21", "close": 3.728, "volume": 18445.0}, {"date": "2020-12-22", "close": 4.07, "volume": 15658.0}, {"date": "2020-12-23", "close": 4.07, "volume": 5280.0}, {"date": "2020-12-24", "close": 4.25, "volume": 10647.0}, {"date": "2020-12-28", "close": 4.01, "volume": 26132.0}, {"date": "2020-12-29", "close": 4.15, "volume": 12293.0}, {"date": "2020-12-30", "close": 4.1, "volume": 36584.0}, {"date": "2020-12-31", "close": 4.39, "volume": 44593.0}, {"date": "2021-01-04", "close": 4.51, "volume": 56991.0}, {"date": "2021-01-05", "close": 4.81, "volume": 21878.0}, {"date": "2021-01-06", "close": 4.7, "volume": 47367.0}, {"date": "2021-01-07", "close": 4.9, "volume": 39062.0}, {"date": "2021-01-08", "close": 5.1, "volume": 74529.0}, {"date": "2021-01-11", "close": 5.2, "volume": 21533.0}, {"date": "2021-01-12", "close": 5.25, "volume": 36508.0}, {"date": "2021-01-13", "close": 5.0, "volume": 34475.0}, {"date": "2021-01-14", "close": 5.0, "volume": 17523.0}, {"date": "2021-01-15", "close": 4.9, "volume": 8512.0}, {"date": "2021-01-19", "close": 4.95, "volume": 11532.0}, {"date": "2021-01-20", "close": 5.29, "volume": 33314.0}, {"date": "2021-01-21", "close": 6.6, "volume": 69069.0}, {"date": "2021-01-22", "close": 6.74, "volume": 50392.0}, {"date": "2021-01-25", "close": 8.5825, "volume": 133191.0}, {"date": "2021-01-26", "close": 8.75, "volume": 66043.0}, {"date": "2021-01-27", "close": 7.03, "volume": 83348.0}, {"date": "2021-01-28", "close": 7.011, "volume": 36628.0}, {"date": "2021-01-29", "close": 6.6, "volume": 78309.0}, {"date": "2021-02-01", "close": 6.11, "volume": 34206.0}, {"date": "2021-02-02", "close": 6.4, "volume": 12605.0}, {"date": "2021-02-03", "close": 6.3, "volume": 15653.0}, {"date": "2021-02-04", "close": 6.48, "volume": 9852.0}, {"date": "2021-02-05", "close": 6.93, "volume": 6658.0}, {"date": "2021-02-08", "close": 8.0, "volume": 44518.0}, {"date": "2021-02-09", "close": 8.2, "volume": 25725.0}, {"date": "2021-02-10", "close": 7.86, "volume": 24383.0}, {"date": "2021-02-11", "close": 8.0, "volume": 12331.0}, {"date": "2021-02-12", "close": 7.791, "volume": 22136.0}, {"date": "2021-02-16", "close": 7.49, "volume": 22254.0}, {"date": "2021-02-17", "close": 6.99, "volume": 24978.0}, {"date": "2021-02-18", "close": 7.0, "volume": 14196.0}, {"date": "2021-02-19", "close": 7.22, "volume": 3165.0}, {"date": "2021-02-22", "close": 7.4365, "volume": 17121.0}, {"date": "2021-02-23", "close": 7.47, "volume": 11104.0}, {"date": "2021-02-24", "close": 7.78, "volume": 10208.0}, {"date": "2021-02-25", "close": 10.9, "volume": 232560.0}, {"date": "2021-02-26", "close": 10.9, "volume": 105446.0}, {"date": "2021-03-01", "close": 10.89, "volume": 90741.0}, {"date": "2021-03-02", "close": 10.0, "volume": 49742.0}, {"date": "2021-03-03", "close": 10.2, "volume": 48676.0}, {"date": "2021-03-04", "close": 9.8, "volume": 29076.0}, {"date": "2021-03-05", "close": 10.2, "volume": 40622.0}, {"date": "2021-03-08", "close": 10.416, "volume": 27667.0}, {"date": "2021-03-09", "close": 11.23, "volume": 33581.0}, {"date": "2021-03-10", "close": 11.8, "volume": 80771.0}, {"date": "2021-03-11", "close": 14.0, "volume": 144842.0}, {"date": "2021-03-12", "close": 15.0, "volume": 59556.0}, {"date": "2021-03-15", "close": 17.0, "volume": 116861.0}, {"date": "2021-03-16", "close": 16.73, "volume": 46837.0}, {"date": "2021-03-17", "close": 16.6, "volume": 32147.0}, {"date": "2021-03-18", "close": 17.015, "volume": 17882.0}, {"date": "2021-03-19", "close": 17.84, "volume": 28611.0}, {"date": "2021-03-22", "close": 18.75, "volume": 56445.0}, {"date": "2021-03-23", "close": 17.4, "volume": 26688.0}, {"date": "2021-03-24", "close": 17.0, "volume": 19097.0}, {"date": "2021-03-25", "close": 15.04, "volume": 20276.0}, {"date": "2021-03-26", "close": 15.74, "volume": 23123.0}, {"date": "2021-03-29", "close": 14.35, "volume": 25738.0}, {"date": "2021-03-30", "close": 14.5, "volume": 10641.0}, {"date": "2021-03-31", "close": 13.99, "volume": 26106.0}, {"date": "2021-04-01", "close": 14.75, "volume": 10613.0}, {"date": "2021-04-05", "close": 15.0, "volume": 25672.0}, {"date": "2021-04-06", "close": 17.0, "volume": 7367.0}, {"date": "2021-04-07", "close": 16.5, "volume": 7976.0}, {"date": "2021-04-08", "close": 15.66, "volume": 3973.0}, {"date": "2021-04-09", "close": 16.49, "volume": 11355.0}, {"date": "2021-04-12", "close": 16.0, "volume": 6127.0}, {"date": "2021-04-13", "close": 16.45, "volume": 21036.0}, {"date": "2021-04-14", "close": 16.45, "volume": 19463.0}, {"date": "2021-04-15", "close": 16.5, "volume": 10761.0}, {"date": "2021-04-16", "close": 16.3, "volume": 30701.0}, {"date": "2021-04-19", "close": 16.4, "volume": 14923.0}, {"date": "2021-04-20", "close": 16.3, "volume": 20228.0}, {"date": "2021-04-21", "close": 16.75, "volume": 31855.0}, {"date": "2021-04-22", "close": 16.0, "volume": 9249.0}, {"date": "2021-04-23", "close": 15.8, "volume": 8151.0}, {"date": "2021-04-26", "close": 15.55, "volume": 6825.0}, {"date": "2021-04-27", "close": 15.9, "volume": 2987.0}, {"date": "2021-04-28", "close": 15.8, "volume": 3769.0}, {"date": "2021-04-29", "close": 15.95, "volume": 20151.0}, {"date": "2021-04-30", "close": 15.55, "volume": 1797.0}, {"date": "2021-05-03", "close": 15.85, "volume": 5163.0}, {"date": "2021-05-04", "close": 15.9, "volume": 6675.0}, {"date": "2021-05-05", "close": 16.3, "volume": 8037.0}, {"date": "2021-05-06", "close": 16.74, "volume": 4386.0}, {"date": "2021-05-07", "close": 16.45, "volume": 7966.0}, {"date": "2021-05-10", "close": 16.9, "volume": 6698.0}, {"date": "2021-05-11", "close": 17.04, "volume": 74834.0}, {"date": "2021-05-12", "close": 17.52, "volume": 20870.0}, {"date": "2021-05-13", "close": 17.2, "volume": 19826.0}, {"date": "2021-05-14", "close": 17.0, "volume": 16793.0}, {"date": "2021-05-17", "close": 16.5, "volume": 18261.0}, {"date": "2021-05-18", "close": 16.5, "volume": 11147.0}, {"date": "2021-05-19", "close": 16.25, "volume": 14242.0}, {"date": "2021-05-20", "close": 16.55, "volume": 12635.0}, {"date": "2021-05-21", "close": 16.5, "volume": 4596.0}, {"date": "2021-05-24", "close": 16.78, "volume": 23714.0}, {"date": "2021-05-25", "close": 16.8, "volume": 36294.0}, {"date": "2021-05-26", "close": 17.25, "volume": 68279.0}, {"date": "2021-05-27", "close": 18.5, "volume": 45313.0}, {"date": "2021-05-28", "close": 18.85, "volume": 17724.0}, {"date": "2021-06-01", "close": 18.5, "volume": 18320.0}, {"date": "2021-06-02", "close": 18.99, "volume": 18096.0}, {"date": "2021-06-03", "close": 18.75, "volume": 4308.0}, {"date": "2021-06-04", "close": 19.35, "volume": 11100.0}, {"date": "2021-06-07", "close": 19.45, "volume": 11741.0}, {"date": "2021-06-08", "close": 19.93, "volume": 7555.0}, {"date": "2021-06-09", "close": 19.75, "volume": 16337.0}, {"date": "2021-06-10", "close": 19.0, "volume": 1418.0}, {"date": "2021-06-11", "close": 19.0, "volume": 6340.0}, {"date": "2021-06-14", "close": 19.0, "volume": 3021.0}, {"date": "2021-06-15", "close": 19.0, "volume": 5802.0}, {"date": "2021-06-16", "close": 19.0, "volume": 2791.0}, {"date": "2021-06-17", "close": 19.0, "volume": 6066.0}, {"date": "2021-06-18", "close": 19.0, "volume": 7077.0}, {"date": "2021-06-21", "close": 18.85, "volume": 3117.0}, {"date": "2021-06-22", "close": 19.0, "volume": 6521.0}, {"date": "2021-06-23", "close": 19.0, "volume": 2414.0}, {"date": "2021-06-24", "close": 19.0, "volume": 1073.0}, {"date": "2021-06-25", "close": 19.0, "volume": 1054.0}, {"date": "2021-06-28", "close": 19.375, "volume": 3468.0}, {"date": "2021-06-29", "close": 18.99, "volume": 13766.0}, {"date": "2021-06-30", "close": 19.24, "volume": 77921.0}, {"date": "2021-07-01", "close": 19.25, "volume": 3686.0}, {"date": "2021-07-02", "close": 19.34, "volume": 8335.0}, {"date": "2021-07-06", "close": 18.5, "volume": 4802.0}, {"date": "2021-07-07", "close": 17.85, "volume": 26699.0}, {"date": "2021-07-08", "close": 18.0, "volume": 2722.0}, {"date": "2021-07-09", "close": 17.5, "volume": 3724.0}, {"date": "2021-07-12", "close": 17.46, "volume": 4887.0}, {"date": "2021-07-13", "close": 16.79, "volume": 12144.0}, {"date": "2021-07-14", "close": 16.62, "volume": 5607.0}, {"date": "2021-07-15", "close": 16.3, "volume": 5701.0}, {"date": "2021-07-16", "close": 16.27, "volume": 7698.0}, {"date": "2021-07-19", "close": 15.0, "volume": 30671.0}, {"date": "2021-07-20", "close": 14.8, "volume": 14749.0}, {"date": "2021-07-21", "close": 15.0, "volume": 16034.0}, {"date": "2021-07-22", "close": 14.8, "volume": 6301.0}, {"date": "2021-07-23", "close": 15.9, "volume": 12918.0}, {"date": "2021-07-26", "close": 15.9, "volume": 1189.0}, {"date": "2021-07-27", "close": 15.7, "volume": 8196.0}, {"date": "2021-07-28", "close": 15.5, "volume": 9768.0}, {"date": "2021-07-29", "close": 15.5, "volume": 4167.0}, {"date": "2021-07-30", "close": 15.3, "volume": 1626.0}, {"date": "2021-08-02", "close": 16.49, "volume": 7746.0}, {"date": "2021-08-03", "close": 15.46, "volume": 6203.0}, {"date": "2021-08-04", "close": 18.02, "volume": 39557.0}, {"date": "2021-08-05", "close": 18.4281, "volume": 9256.0}, {"date": "2021-08-06", "close": 19.33, "volume": 41615.0}, {"date": "2021-08-09", "close": 18.68, "volume": 13629.0}, {"date": "2021-08-10", "close": 19.05, "volume": 18362.0}, {"date": "2021-08-11", "close": 19.95, "volume": 30937.0}, {"date": "2021-08-12", "close": 19.6, "volume": 19690.0}, {"date": "2021-08-13", "close": 20.0, "volume": 98017.0}, {"date": "2021-08-16", "close": 21.31, "volume": 63469.0}, {"date": "2021-08-17", "close": 24.05, "volume": 60558.0}, {"date": "2021-08-18", "close": 27.0, "volume": 141970.0}, {"date": "2021-08-19", "close": 22.65, "volume": 80968.0}, {"date": "2021-08-20", "close": 22.52, "volume": 46360.0}, {"date": "2021-08-23", "close": 23.19, "volume": 49415.0}, {"date": "2021-08-24", "close": 24.65, "volume": 37756.0}, {"date": "2021-08-25", "close": 28.0, "volume": 44604.0}, {"date": "2021-08-26", "close": 27.0, "volume": 42090.0}, {"date": "2021-08-27", "close": 27.92, "volume": 34350.0}, {"date": "2021-08-30", "close": 38.7, "volume": 33782.0}, {"date": "2021-08-31", "close": 28.13, "volume": 41420.0}, {"date": "2021-09-01", "close": 28.25, "volume": 26523.0}, {"date": "2021-09-02", "close": 29.86, "volume": 39276.0}, {"date": "2021-09-03", "close": 29.94, "volume": 41103.0}, {"date": "2021-09-07", "close": 34.17, "volume": 99986.0}, {"date": "2021-09-08", "close": 36.54, "volume": 93476.0}, {"date": "2021-09-09", "close": 32.27, "volume": 175224.0}, {"date": "2021-09-10", "close": 35.12, "volume": 90261.0}, {"date": "2021-09-13", "close": 36.88, "volume": 75209.0}, {"date": "2021-09-14", "close": 38.7, "volume": 84292.0}, {"date": "2021-09-15", "close": 35.31, "volume": 185894.0}, {"date": "2021-09-16", "close": 35.0, "volume": 113789.0}, {"date": "2021-09-17", "close": 32.61, "volume": 167680.0}, {"date": "2021-09-20", "close": 28.26, "volume": 185920.0}, {"date": "2021-09-21", "close": 29.62, "volume": 68776.0}, {"date": "2021-09-22", "close": 32.41, "volume": 86962.0}, {"date": "2021-09-23", "close": 32.31, "volume": 37371.0}, {"date": "2021-09-24", "close": 32.95, "volume": 45785.0}, {"date": "2021-09-27", "close": 33.2, "volume": 81444.0}, {"date": "2021-09-28", "close": 32.3, "volume": 101300.0}, {"date": "2021-09-29", "close": 33.58, "volume": 70366.0}, {"date": "2021-09-30", "close": 34.72, "volume": 53861.0}, {"date": "2021-10-01", "close": 33.47, "volume": 46404.0}, {"date": "2021-10-04", "close": 29.74, "volume": 64693.0}, {"date": "2021-10-05", "close": 30.53, "volume": 27701.0}, {"date": "2021-10-06", "close": 30.37, "volume": 83301.0}, {"date": "2021-10-07", "close": 29.22, "volume": 35029.0}, {"date": "2021-10-08", "close": 29.75, "volume": 54201.0}, {"date": "2021-10-11", "close": 28.39, "volume": 30859.0}, {"date": "2021-10-12", "close": 28.37, "volume": 17320.0}, {"date": "2021-10-13", "close": 25.75, "volume": 104962.0}, {"date": "2021-10-14", "close": 26.36, "volume": 39573.0}, {"date": "2021-10-15", "close": 25.59, "volume": 95682.0}, {"date": "2021-10-18", "close": 26.49, "volume": 55032.0}, {"date": "2021-10-19", "close": 26.3, "volume": 20748.0}, {"date": "2021-10-20", "close": 25.81, "volume": 27673.0}, {"date": "2021-10-21", "close": 24.65, "volume": 24500.0}, {"date": "2021-10-22", "close": 24.4, "volume": 31880.0}, {"date": "2021-10-25", "close": 27.0, "volume": 67392.0}, {"date": "2021-10-26", "close": 27.89, "volume": 89979.0}, {"date": "2021-10-27", "close": 27.69, "volume": 58691.0}, {"date": "2021-10-28", "close": 26.77, "volume": 35362.0}, {"date": "2021-10-29", "close": 28.52, "volume": 41119.0}, {"date": "2021-11-01", "close": 29.21, "volume": 33089.0}, {"date": "2021-11-02", "close": 30.43, "volume": 20179.0}, {"date": "2021-11-03", "close": 32.17, "volume": 33601.0}, {"date": "2021-11-04", "close": 30.54, "volume": 58824.0}, {"date": "2021-11-05", "close": 22.59, "volume": 317610.0}, {"date": "2021-11-08", "close": 21.98, "volume": 108956.0}, {"date": "2021-11-09", "close": 23.22, "volume": 68346.0}, {"date": "2021-11-10", "close": 24.63, "volume": 60063.0}, {"date": "2021-11-11", "close": 24.18, "volume": 45980.0}, {"date": "2021-11-12", "close": 24.08, "volume": 27132.0}, {"date": "2021-11-15", "close": 24.15, "volume": 76124.0}, {"date": "2021-11-16", "close": 24.85, "volume": 39750.0}, {"date": "2021-11-17", "close": 25.0, "volume": 45769.0}, {"date": "2021-11-18", "close": 24.68, "volume": 22395.0}, {"date": "2021-11-19", "close": 23.62, "volume": 32019.0}, {"date": "2021-11-22", "close": 22.4, "volume": 53972.0}, {"date": "2021-11-23", "close": 21.59, "volume": 56018.0}, {"date": "2021-11-24", "close": 22.16, "volume": 19430.0}, {"date": "2021-11-26", "close": 22.0, "volume": 6943.0}, {"date": "2021-11-29", "close": 21.76, "volume": 19369.0}, {"date": "2021-11-30", "close": 20.47, "volume": 20074.0}, {"date": "2021-12-01", "close": 20.0, "volume": 18959.0}, {"date": "2021-12-02", "close": 19.43, "volume": 32342.0}, {"date": "2021-12-03", "close": 19.97, "volume": 34074.0}, {"date": "2021-12-06", "close": 19.99, "volume": 28424.0}, {"date": "2021-12-07", "close": 20.31, "volume": 26239.0}, {"date": "2021-12-08", "close": 20.75, "volume": 8133.0}, {"date": "2021-12-09", "close": 19.63, "volume": 6172.0}, {"date": "2021-12-10", "close": 20.35, "volume": 11952.0}, {"date": "2021-12-13", "close": 19.61, "volume": 10141.0}, {"date": "2021-12-14", "close": 18.45, "volume": 17716.0}, {"date": "2021-12-15", "close": 18.66, "volume": 38515.0}, {"date": "2021-12-16", "close": 18.44, "volume": 35248.0}, {"date": "2021-12-17", "close": 18.68, "volume": 20975.0}, {"date": "2021-12-20", "close": 17.32, "volume": 32678.0}, {"date": "2021-12-21", "close": 18.5, "volume": 43282.0}, {"date": "2021-12-22", "close": 19.42, "volume": 20439.0}, {"date": "2021-12-23", "close": 20.11, "volume": 23304.0}, {"date": "2021-12-27", "close": 19.9, "volume": 30216.0}, {"date": "2021-12-28", "close": 20.06, "volume": 34303.0}, {"date": "2021-12-29", "close": 19.12, "volume": 13315.0}, {"date": "2021-12-30", "close": 20.4, "volume": 9062.0}, {"date": "2021-12-31", "close": 18.55, "volume": 42291.0}, {"date": "2022-01-03", "close": 17.5, "volume": 24707.0}, {"date": "2022-01-04", "close": 17.94, "volume": 52705.0}, {"date": "2022-01-05", "close": 16.14, "volume": 33376.0}, {"date": "2022-01-06", "close": 15.86, "volume": 13848.0}, {"date": "2022-01-07", "close": 16.42, "volume": 15103.0}, {"date": "2022-01-10", "close": 16.75, "volume": 8424.0}, {"date": "2022-01-11", "close": 17.47, "volume": 14263.0}, {"date": "2022-01-12", "close": 17.25, "volume": 11053.0}, {"date": "2022-01-13", "close": 17.5, "volume": 9438.0}, {"date": "2022-01-14", "close": 17.78, "volume": 6977.0}, {"date": "2022-01-18", "close": 17.59, "volume": 8214.0}, {"date": "2022-01-19", "close": 17.43, "volume": 12187.0}, {"date": "2022-01-20", "close": 16.595, "volume": 22967.0}, {"date": "2022-01-21", "close": 15.1, "volume": 23203.0}, {"date": "2022-01-24", "close": 14.71, "volume": 26307.0}, {"date": "2022-01-25", "close": 14.93, "volume": 10026.0}, {"date": "2022-01-26", "close": 14.02, "volume": 35559.0}, {"date": "2022-01-27", "close": 13.75, "volume": 46687.0}, {"date": "2022-01-28", "close": 13.64, "volume": 13518.0}, {"date": "2022-01-31", "close": 14.19, "volume": 31784.0}, {"date": "2022-02-01", "close": 15.55, "volume": 25842.0}, {"date": "2022-02-02", "close": 15.05, "volume": 17530.0}, {"date": "2022-02-03", "close": 14.19, "volume": 28250.0}, {"date": "2022-02-04", "close": 15.26, "volume": 21206.0}, {"date": "2022-02-07", "close": 15.14, "volume": 18762.0}, {"date": "2022-02-08", "close": 15.69, "volume": 23277.0}, {"date": "2022-02-09", "close": 14.86, "volume": 40995.0}, {"date": "2022-02-10", "close": 15.27, "volume": 13484.0}, {"date": "2022-02-11", "close": 14.25, "volume": 9961.0}, {"date": "2022-02-14", "close": 13.26, "volume": 26246.0}, {"date": "2022-02-15", "close": 14.0, "volume": 14373.0}, {"date": "2022-02-16", "close": 14.18, "volume": 19577.0}, {"date": "2022-02-17", "close": 13.2, "volume": 13942.0}, {"date": "2022-02-18", "close": 13.79, "volume": 21587.0}, {"date": "2022-02-22", "close": 13.66, "volume": 31030.0}, {"date": "2022-02-23", "close": 13.2, "volume": 18754.0}, {"date": "2022-02-24", "close": 12.95, "volume": 25679.0}, {"date": "2022-02-25", "close": 13.6, "volume": 23816.0}, {"date": "2022-02-28", "close": 13.0, "volume": 15767.0}, {"date": "2022-03-01", "close": 12.87, "volume": 6449.0}, {"date": "2022-03-02", "close": 12.5, "volume": 12634.0}, {"date": "2022-03-03", "close": 12.81, "volume": 6560.0}, {"date": "2022-03-04", "close": 12.5, "volume": 15868.0}, {"date": "2022-03-07", "close": 12.52, "volume": 16642.0}, {"date": "2022-03-08", "close": 11.63, "volume": 70927.0}, {"date": "2022-03-09", "close": 11.81, "volume": 22914.0}, {"date": "2022-03-10", "close": 11.4735, "volume": 24942.0}, {"date": "2022-03-11", "close": 12.44, "volume": 35233.0}, {"date": "2022-03-14", "close": 12.04, "volume": 35721.0}, {"date": "2022-03-15", "close": 13.13, "volume": 21631.0}, {"date": "2022-03-16", "close": 15.35, "volume": 40474.0}, {"date": "2022-03-17", "close": 15.76, "volume": 30079.0}, {"date": "2022-03-18", "close": 16.02, "volume": 10568.0}, {"date": "2022-03-21", "close": 16.3, "volume": 25443.0}, {"date": "2022-03-22", "close": 17.0, "volume": 50190.0}, {"date": "2022-03-23", "close": 15.65, "volume": 28600.0}, {"date": "2022-03-24", "close": 15.31, "volume": 10828.0}, {"date": "2022-03-25", "close": 13.5, "volume": 15129.0}, {"date": "2022-03-28", "close": 13.8428, "volume": 3551.0}, {"date": "2022-03-29", "close": 14.46, "volume": 53486.0}, {"date": "2022-03-30", "close": 14.53, "volume": 9422.0}, {"date": "2022-03-31", "close": 14.5, "volume": 13820.0}, {"date": "2022-04-01", "close": 15.03, "volume": 14896.0}, {"date": "2022-04-04", "close": 15.15, "volume": 39665.0}, {"date": "2022-04-05", "close": 15.27, "volume": 23926.0}, {"date": "2022-04-06", "close": 14.2, "volume": 21244.0}, {"date": "2022-04-07", "close": 14.67, "volume": 1972.0}, {"date": "2022-04-08", "close": 13.38, "volume": 22847.0}, {"date": "2022-04-11", "close": 14.16, "volume": 19183.0}, {"date": "2022-04-12", "close": 14.35, "volume": 23802.0}, {"date": "2022-04-13", "close": 13.9, "volume": 11195.0}, {"date": "2022-04-14", "close": 14.65, "volume": 15751.0}, {"date": "2022-04-18", "close": 14.2, "volume": 6420.0}, {"date": "2022-04-19", "close": 15.25, "volume": 26330.0}, {"date": "2022-04-20", "close": 15.21, "volume": 3546.0}, {"date": "2022-04-21", "close": 13.36, "volume": 6170.0}, {"date": "2022-04-22", "close": 12.13, "volume": 14967.0}, {"date": "2022-04-25", "close": 12.05, "volume": 14292.0}, {"date": "2022-04-26", "close": 11.34, "volume": 22315.0}, {"date": "2022-04-27", "close": 11.35, "volume": 20998.0}, {"date": "2022-04-28", "close": 11.41, "volume": 6929.0}, {"date": "2022-04-29", "close": 11.5, "volume": 6579.0}, {"date": "2022-05-02", "close": 11.43, "volume": 5598.0}, {"date": "2022-05-03", "close": 12.04, "volume": 8184.0}, {"date": "2022-05-04", "close": 11.68, "volume": 9498.0}, {"date": "2022-05-05", "close": 13.75, "volume": 92007.0}, {"date": "2022-05-06", "close": 15.39, "volume": 83594.0}, {"date": "2022-05-09", "close": 15.7, "volume": 74553.0}, {"date": "2022-05-10", "close": 16.05, "volume": 68238.0}, {"date": "2022-05-11", "close": 17.19, "volume": 43288.0}, {"date": "2022-05-12", "close": 17.25, "volume": 38595.0}, {"date": "2022-05-13", "close": 17.0, "volume": 8796.0}, {"date": "2022-05-16", "close": 17.0, "volume": 20153.0}, {"date": "2022-05-17", "close": 17.4337, "volume": 5692.0}, {"date": "2022-05-18", "close": 17.0, "volume": 14973.0}, {"date": "2022-05-19", "close": 17.45, "volume": 10073.0}, {"date": "2022-05-20", "close": 17.0, "volume": 12150.0}, {"date": "2022-05-23", "close": 16.15, "volume": 22911.0}, {"date": "2022-05-24", "close": 16.15, "volume": 19417.0}, {"date": "2022-05-25", "close": 17.0, "volume": 30904.0}, {"date": "2022-05-26", "close": 17.31, "volume": 30025.0}, {"date": "2022-05-27", "close": 18.2819, "volume": 27189.0}, {"date": "2022-05-31", "close": 18.01, "volume": 9831.0}, {"date": "2022-06-01", "close": 17.64, "volume": 9416.0}, {"date": "2022-06-02", "close": 17.914, "volume": 5755.0}, {"date": "2022-06-03", "close": 18.02, "volume": 12510.0}, {"date": "2022-06-06", "close": 17.74, "volume": 6517.0}, {"date": "2022-06-07", "close": 17.4, "volume": 6312.0}, {"date": "2022-06-08", "close": 18.0, "volume": 6318.0}, {"date": "2022-06-09", "close": 17.5051, "volume": 2215.0}, {"date": "2022-06-10", "close": 17.32, "volume": 9656.0}, {"date": "2022-06-13", "close": 15.9884, "volume": 15959.0}, {"date": "2022-06-14", "close": 15.36, "volume": 3047.0}, {"date": "2022-06-15", "close": 13.91, "volume": 29228.0}, {"date": "2022-06-16", "close": 12.91, "volume": 11336.0}, {"date": "2022-06-17", "close": 13.81, "volume": 9347.0}, {"date": "2022-06-21", "close": 13.77, "volume": 14192.0}, {"date": "2022-06-22", "close": 14.43, "volume": 4467.0}, {"date": "2022-06-23", "close": 14.32, "volume": 1908.0}, {"date": "2022-06-24", "close": 16.89, "volume": 23034.0}, {"date": "2022-06-27", "close": 17.6, "volume": 18118.0}, {"date": "2022-06-28", "close": 17.3025, "volume": 5912.0}, {"date": "2022-06-29", "close": 16.9, "volume": 13242.0}, {"date": "2022-06-30", "close": 16.8, "volume": 4774.0}, {"date": "2022-07-01", "close": 16.82, "volume": 2547.0}, {"date": "2022-07-05", "close": 17.47, "volume": 12985.0}, {"date": "2022-07-06", "close": 16.89, "volume": 24125.0}, {"date": "2022-07-07", "close": 17.175, "volume": 1516.0}, {"date": "2022-07-08", "close": 16.71, "volume": 1693.0}, {"date": "2022-07-11", "close": 16.89, "volume": 1994.0}, {"date": "2022-07-12", "close": 16.78, "volume": 19068.0}, {"date": "2022-07-13", "close": 16.5, "volume": 2851.0}, {"date": "2022-07-14", "close": 16.2, "volume": 22802.0}, {"date": "2022-07-15", "close": 16.94, "volume": 6688.0}, {"date": "2022-07-18", "close": 16.25, "volume": 5282.0}, {"date": "2022-07-19", "close": 17.0, "volume": 5877.0}, {"date": "2022-07-20", "close": 16.605, "volume": 954.0}, {"date": "2022-07-21", "close": 16.5, "volume": 11796.0}, {"date": "2022-07-22", "close": 16.47, "volume": 6890.0}, {"date": "2022-07-25", "close": 17.14, "volume": 13172.0}, {"date": "2022-07-26", "close": 17.1, "volume": 1908.0}, {"date": "2022-07-27", "close": 17.4, "volume": 2623.0}, {"date": "2022-07-28", "close": 17.45, "volume": 4016.0}, {"date": "2022-07-29", "close": 16.8, "volume": 7739.0}, {"date": "2022-08-01", "close": 17.49, "volume": 5285.0}, {"date": "2022-08-02", "close": 17.65, "volume": 5002.0}, {"date": "2022-08-03", "close": 18.39, "volume": 27374.0}, {"date": "2022-08-04", "close": 18.19, "volume": 8719.0}, {"date": "2022-08-05", "close": 18.0, "volume": 13539.0}, {"date": "2022-08-08", "close": 19.0, "volume": 20986.0}, {"date": "2022-08-09", "close": 19.26, "volume": 17933.0}, {"date": "2022-08-10", "close": 19.68, "volume": 15041.0}, {"date": "2022-08-11", "close": 19.975, "volume": 28033.0}, {"date": "2022-08-12", "close": 19.95, "volume": 1578.0}, {"date": "2022-08-15", "close": 19.65, "volume": 7554.0}, {"date": "2022-08-16", "close": 19.35, "volume": 32251.0}, {"date": "2022-08-17", "close": 20.0801, "volume": 16796.0}, {"date": "2022-08-18", "close": 21.3928, "volume": 22622.0}, {"date": "2022-08-19", "close": 21.01, "volume": 4354.0}, {"date": "2022-08-22", "close": 20.34, "volume": 3124.0}, {"date": "2022-08-23", "close": 20.6, "volume": 8800.0}, {"date": "2022-08-24", "close": 19.77, "volume": 6489.0}, {"date": "2022-08-25", "close": 19.7914, "volume": 1039.0}, {"date": "2022-08-26", "close": 19.5811, "volume": 2062.0}, {"date": "2022-08-29", "close": 19.09, "volume": 22998.0}, {"date": "2022-08-30", "close": 19.0, "volume": 7138.0}, {"date": "2022-08-31", "close": 19.17, "volume": 13550.0}, {"date": "2022-09-01", "close": 19.25, "volume": 5973.0}, {"date": "2022-09-02", "close": 18.64, "volume": 5741.0}, {"date": "2022-09-06", "close": 18.4, "volume": 15333.0}, {"date": "2022-09-07", "close": 18.77, "volume": 2256.0}, {"date": "2022-09-08", "close": 18.6495, "volume": 2542.0}, {"date": "2022-09-09", "close": 19.0, "volume": 1979.0}, {"date": "2022-09-12", "close": 19.25, "volume": 16763.0}, {"date": "2022-09-13", "close": 19.26, "volume": 1784.0}, {"date": "2022-09-14", "close": 19.965, "volume": 14002.0}, {"date": "2022-09-15", "close": 20.2, "volume": 29221.0}, {"date": "2022-09-16", "close": 19.29, "volume": 15395.0}, {"date": "2022-09-19", "close": 19.07, "volume": 5836.0}, {"date": "2022-09-20", "close": 18.89, "volume": 4940.0}, {"date": "2022-09-21", "close": 19.0, "volume": 26854.0}, {"date": "2022-09-22", "close": 19.0, "volume": null}, {"date": "2022-09-23", "close": 17.58, "volume": 5039.0}, {"date": "2022-09-26", "close": 17.2088, "volume": 2457.0}, {"date": "2022-09-27", "close": 15.43, "volume": 24709.0}, {"date": "2022-09-28", "close": 15.25, "volume": 4170.0}, {"date": "2022-09-29", "close": 15.48, "volume": 24130.0}, {"date": "2022-09-30", "close": 15.76, "volume": 10810.0}, {"date": "2022-10-03", "close": 18.05, "volume": 19620.0}, {"date": "2022-10-04", "close": 18.28, "volume": 13506.0}, {"date": "2022-10-05", "close": 18.5, "volume": 12478.0}, {"date": "2022-10-06", "close": 19.3, "volume": 9148.0}, {"date": "2022-10-07", "close": 18.39, "volume": 4081.0}, {"date": "2022-10-10", "close": 17.955, "volume": 1204.0}, {"date": "2022-10-11", "close": 17.78, "volume": 1215.0}, {"date": "2022-10-12", "close": 17.32, "volume": 862.0}, {"date": "2022-10-13", "close": 18.0, "volume": 3714.0}, {"date": "2022-10-14", "close": 17.94, "volume": 20243.0}, {"date": "2022-10-17", "close": 18.5101, "volume": 9718.0}, {"date": "2022-10-18", "close": 19.0, "volume": 11903.0}, {"date": "2022-10-19", "close": 18.93, "volume": 1670.0}, {"date": "2022-10-20", "close": 19.45, "volume": 6878.0}, {"date": "2022-10-21", "close": 18.95, "volume": 3757.0}, {"date": "2022-10-24", "close": 18.5, "volume": 8793.0}, {"date": "2022-10-25", "close": 19.3, "volume": 3480.0}, {"date": "2022-10-26", "close": 19.95, "volume": 3575.0}, {"date": "2022-10-27", "close": 19.48, "volume": 6370.0}, {"date": "2022-10-28", "close": 20.3, "volume": 14420.0}, {"date": "2022-10-31", "close": 19.69, "volume": 7679.0}, {"date": "2022-11-01", "close": 19.99, "volume": 7402.0}, {"date": "2022-11-02", "close": 21.96, "volume": 18846.0}, {"date": "2022-11-03", "close": 24.29, "volume": 76962.0}, {"date": "2022-11-04", "close": 26.75, "volume": 46214.0}, {"date": "2022-11-07", "close": 26.34, "volume": 95043.0}, {"date": "2022-11-08", "close": 25.82, "volume": 19497.0}, {"date": "2022-11-09", "close": 25.37, "volume": 11033.0}, {"date": "2022-11-10", "close": 23.68, "volume": 17500.0}, {"date": "2022-11-11", "close": 23.0, "volume": 18650.0}, {"date": "2022-11-14", "close": 24.45, "volume": 25797.0}, {"date": "2022-11-15", "close": 24.216, "volume": 4301.0}, {"date": "2022-11-16", "close": 23.52, "volume": 4545.0}, {"date": "2022-11-17", "close": 23.88, "volume": 10487.0}, {"date": "2022-11-18", "close": 24.17, "volume": 3202.0}, {"date": "2022-11-21", "close": 24.22, "volume": 10036.0}, {"date": "2022-11-22", "close": 24.3, "volume": 12171.0}, {"date": "2022-11-23", "close": 24.7, "volume": 5726.0}, {"date": "2022-11-25", "close": 24.7, "volume": null}, {"date": "2022-11-28", "close": 24.25, "volume": 6387.0}, {"date": "2022-11-29", "close": 24.53, "volume": 13838.0}, {"date": "2022-11-30", "close": 24.0, "volume": 22827.0}, {"date": "2022-12-01", "close": 24.15, "volume": 21112.0}, {"date": "2022-12-02", "close": 24.5, "volume": 16661.0}, {"date": "2022-12-05", "close": 25.0, "volume": 34982.0}, {"date": "2022-12-06", "close": 26.19, "volume": 17548.0}, {"date": "2022-12-07", "close": 27.5, "volume": 42015.0}, {"date": "2022-12-08", "close": 28.6, "volume": 30258.0}, {"date": "2022-12-09", "close": 27.29, "volume": 36883.0}, {"date": "2022-12-12", "close": 28.15, "volume": 25798.0}, {"date": "2022-12-13", "close": 28.59, "volume": 19722.0}, {"date": "2022-12-14", "close": 28.38, "volume": 25853.0}, {"date": "2022-12-15", "close": 28.29, "volume": 19709.0}, {"date": "2022-12-16", "close": 30.7, "volume": 40927.0}, {"date": "2022-12-19", "close": 31.73, "volume": 55459.0}, {"date": "2022-12-20", "close": 30.01, "volume": 58998.0}, {"date": "2022-12-21", "close": 33.78, "volume": 47498.0}, {"date": "2022-12-22", "close": 32.07, "volume": 31843.0}, {"date": "2022-12-23", "close": 35.11, "volume": 87638.0}, {"date": "2022-12-27", "close": 35.11, "volume": 130004.0}, {"date": "2022-12-28", "close": 36.0, "volume": 83291.0}, {"date": "2022-12-29", "close": 36.41, "volume": 48573.0}, {"date": "2022-12-30", "close": 36.08, "volume": 68745.0}, {"date": "2023-01-03", "close": 37.56, "volume": 115035.0}, {"date": "2023-01-04", "close": 40.26, "volume": 140893.0}, {"date": "2023-01-05", "close": 36.57, "volume": 89449.0}, {"date": "2023-01-06", "close": 37.01, "volume": 107931.0}, {"date": "2023-01-09", "close": 37.47, "volume": 85065.0}, {"date": "2023-01-10", "close": 38.0, "volume": 50935.0}, {"date": "2023-01-11", "close": 35.52, "volume": 53131.0}, {"date": "2023-01-12", "close": 35.41, "volume": 58604.0}, {"date": "2023-01-13", "close": 35.01, "volume": 55164.0}, {"date": "2023-01-17", "close": 35.18, "volume": 59050.0}, {"date": "2023-01-18", "close": 33.67, "volume": 44954.0}, {"date": "2023-01-19", "close": 32.68, "volume": 39647.0}, {"date": "2023-01-20", "close": 33.7, "volume": 30573.0}, {"date": "2023-01-23", "close": 35.0, "volume": 44638.0}, {"date": "2023-01-24", "close": 33.95, "volume": 19861.0}, {"date": "2023-01-25", "close": 35.34, "volume": 36428.0}, {"date": "2023-01-26", "close": 34.97, "volume": 27785.0}, {"date": "2023-01-27", "close": 34.525, "volume": 33249.0}, {"date": "2023-01-30", "close": 36.48, "volume": 46239.0}, {"date": "2023-01-31", "close": 36.63, "volume": 32898.0}, {"date": "2023-02-01", "close": 37.82, "volume": 90693.0}, {"date": "2023-02-02", "close": 38.25, "volume": 47712.0}, {"date": "2023-02-03", "close": 37.4, "volume": 27397.0}, {"date": "2023-02-06", "close": 38.98, "volume": 40379.0}, {"date": "2023-02-07", "close": 40.72, "volume": 201147.0}, {"date": "2023-02-08", "close": 33.15, "volume": 148645.0}, {"date": "2023-02-09", "close": 32.05, "volume": 111668.0}, {"date": "2023-02-10", "close": 33.48, "volume": 37660.0}, {"date": "2023-02-13", "close": 32.7, "volume": 30673.0}, {"date": "2023-02-14", "close": 32.01, "volume": 75743.0}, {"date": "2023-02-15", "close": 33.84, "volume": 29946.0}, {"date": "2023-02-16", "close": 34.85, "volume": 40393.0}, {"date": "2023-02-17", "close": 36.75, "volume": 33865.0}, {"date": "2023-02-21", "close": 34.51, "volume": 26214.0}, {"date": "2023-02-22", "close": 35.9, "volume": 56017.0}, {"date": "2023-02-23", "close": 35.33, "volume": 15640.0}, {"date": "2023-02-24", "close": 35.54, "volume": 14715.0}, {"date": "2023-02-27", "close": 33.07, "volume": 45533.0}, {"date": "2023-02-28", "close": 32.27, "volume": 31885.0}, {"date": "2023-03-01", "close": 33.45, "volume": 25421.0}, {"date": "2023-03-02", "close": 33.86, "volume": 31430.0}, {"date": "2023-03-03", "close": 33.33, "volume": 42404.0}, {"date": "2023-03-06", "close": 32.05, "volume": 20881.0}, {"date": "2023-03-07", "close": 33.73, "volume": 50037.0}, {"date": "2023-03-08", "close": 40.3, "volume": 249072.0}, {"date": "2023-03-09", "close": 40.72, "volume": 97155.0}, {"date": "2023-03-10", "close": 40.56, "volume": 89790.0}, {"date": "2023-03-13", "close": 36.75, "volume": 78095.0}, {"date": "2023-03-14", "close": 39.4, "volume": 54628.0}, {"date": "2023-03-15", "close": 40.19, "volume": 41788.0}, {"date": "2023-03-16", "close": 41.0, "volume": 83381.0}, {"date": "2023-03-17", "close": 40.61, "volume": 51803.0}, {"date": "2023-03-20", "close": 40.2, "volume": 55307.0}, {"date": "2023-03-21", "close": 41.0, "volume": 50521.0}, {"date": "2023-03-22", "close": 40.71, "volume": 49184.0}, {"date": "2023-03-23", "close": 43.08, "volume": 205157.0}, {"date": "2023-03-24", "close": 43.31, "volume": 67552.0}, {"date": "2023-03-27", "close": 43.68, "volume": 106973.0}, {"date": "2023-03-28", "close": 43.49, "volume": 58598.0}, {"date": "2023-03-29", "close": 45.0, "volume": 75558.0}, {"date": "2023-03-30", "close": 44.54, "volume": 47455.0}, {"date": "2023-03-31", "close": 45.01, "volume": 182412.0}, {"date": "2023-04-03", "close": 42.45, "volume": 101340.0}, {"date": "2023-04-04", "close": 40.77, "volume": 147305.0}, {"date": "2023-04-05", "close": 41.59, "volume": 62802.0}, {"date": "2023-04-06", "close": 43.34, "volume": 60322.0}, {"date": "2023-04-10", "close": 43.365, "volume": 49465.0}, {"date": "2023-04-11", "close": 43.5, "volume": 53677.0}, {"date": "2023-04-12", "close": 41.64, "volume": 34162.0}, {"date": "2023-04-13", "close": 42.91, "volume": 57946.0}, {"date": "2023-04-14", "close": 42.49, "volume": 38005.0}, {"date": "2023-04-17", "close": 43.92, "volume": 89811.0}, {"date": "2023-04-18", "close": 41.25, "volume": 89323.0}, {"date": "2023-04-19", "close": 41.69, "volume": 57043.0}, {"date": "2023-04-20", "close": 42.39, "volume": 45132.0}, {"date": "2023-04-21", "close": 41.96, "volume": 30034.0}, {"date": "2023-04-24", "close": 42.39, "volume": 39764.0}, {"date": "2023-04-25", "close": 39.94, "volume": 53529.0}, {"date": "2023-04-26", "close": 40.87, "volume": 34108.0}, {"date": "2023-04-27", "close": 40.99, "volume": 30972.0}, {"date": "2023-04-28", "close": 41.87, "volume": 47982.0}, {"date": "2023-05-01", "close": 41.99, "volume": 61706.0}, {"date": "2023-05-02", "close": 38.4, "volume": 57468.0}, {"date": "2023-05-03", "close": 39.62, "volume": 39867.0}, {"date": "2023-05-04", "close": 37.16, "volume": 75369.0}, {"date": "2023-05-05", "close": 39.86, "volume": 50019.0}, {"date": "2023-05-08", "close": 41.0, "volume": 35668.0}, {"date": "2023-05-09", "close": 30.2, "volume": 442731.0}, {"date": "2023-05-10", "close": 27.01, "volume": 187551.0}, {"date": "2023-05-11", "close": 27.26, "volume": 117575.0}, {"date": "2023-05-12", "close": 26.69, "volume": 70843.0}, {"date": "2023-05-15", "close": 27.04, "volume": 62639.0}, {"date": "2023-05-16", "close": 26.46, "volume": 26766.0}, {"date": "2023-05-17", "close": 26.86, "volume": 38078.0}, {"date": "2023-05-18", "close": 26.97, "volume": 40878.0}, {"date": "2023-05-19", "close": 26.89, "volume": 35270.0}, {"date": "2023-05-22", "close": 27.07, "volume": 65013.0}, {"date": "2023-05-23", "close": 27.57, "volume": 67823.0}, {"date": "2023-05-24", "close": 26.96, "volume": 49817.0}, {"date": "2023-05-25", "close": 26.49, "volume": 34301.0}, {"date": "2023-05-26", "close": 26.48, "volume": 33544.0}, {"date": "2023-05-30", "close": 25.98, "volume": 38811.0}, {"date": "2023-05-31", "close": 26.61, "volume": 139687.0}, {"date": "2023-06-01", "close": 26.31, "volume": 46685.0}, {"date": "2023-06-02", "close": 27.31, "volume": 47356.0}, {"date": "2023-06-05", "close": 24.32, "volume": 96785.0}, {"date": "2023-06-06", "close": 24.42, "volume": 95547.0}, {"date": "2023-06-07", "close": 24.38, "volume": 63628.0}, {"date": "2023-06-08", "close": 23.38, "volume": 61966.0}, {"date": "2023-06-09", "close": 23.03, "volume": 61775.0}, {"date": "2023-06-12", "close": 25.33, "volume": 113572.0}, {"date": "2023-06-13", "close": 26.56, "volume": 109118.0}, {"date": "2023-06-14", "close": 25.96, "volume": 71616.0}, {"date": "2023-06-15", "close": 25.2, "volume": 63367.0}, {"date": "2023-06-16", "close": 25.33, "volume": 51099.0}, {"date": "2023-06-20", "close": 25.49, "volume": 90770.0}, {"date": "2023-06-21", "close": 25.37, "volume": 47412.0}, {"date": "2023-06-22", "close": 25.03, "volume": 39225.0}, {"date": "2023-06-23", "close": 23.93, "volume": 669689.0}, {"date": "2023-06-26", "close": 22.96, "volume": 85152.0}, {"date": "2023-06-27", "close": 22.53, "volume": 68349.0}, {"date": "2023-06-28", "close": 22.42, "volume": 72244.0}, {"date": "2023-06-29", "close": 22.85, "volume": 72699.0}, {"date": "2023-06-30", "close": 23.25, "volume": 158212.0}, {"date": "2023-07-03", "close": 23.24, "volume": 45090.0}, {"date": "2023-07-05", "close": 22.94, "volume": 94928.0}, {"date": "2023-07-06", "close": 22.99, "volume": 93455.0}, {"date": "2023-07-07", "close": 22.19, "volume": 72477.0}, {"date": "2023-07-10", "close": 21.94, "volume": 78651.0}, {"date": "2023-07-11", "close": 20.81, "volume": 106260.0}, {"date": "2023-07-12", "close": 20.77, "volume": 68809.0}, {"date": "2023-07-13", "close": 21.21, "volume": 60652.0}, {"date": "2023-07-14", "close": 21.02, "volume": 42993.0}, {"date": "2023-07-17", "close": 21.06, "volume": 47352.0}, {"date": "2023-07-18", "close": 21.56, "volume": 42940.0}, {"date": "2023-07-19", "close": 20.55, "volume": 53989.0}, {"date": "2023-07-20", "close": 21.0, "volume": 58859.0}, {"date": "2023-07-21", "close": 21.58, "volume": 50428.0}, {"date": "2023-07-24", "close": 22.48, "volume": 46685.0}, {"date": "2023-07-25", "close": 23.13, "volume": 75936.0}, {"date": "2023-07-26", "close": 22.81, "volume": 64464.0}, {"date": "2023-07-27", "close": 23.44, "volume": 64585.0}, {"date": "2023-07-28", "close": 23.57, "volume": 46198.0}, {"date": "2023-07-31", "close": 24.41, "volume": 49452.0}, {"date": "2023-08-01", "close": 24.45, "volume": 38452.0}, {"date": "2023-08-02", "close": 24.39, "volume": 90634.0}, {"date": "2023-08-03", "close": 24.57, "volume": 102475.0}, {"date": "2023-08-04", "close": 25.07, "volume": 159231.0}, {"date": "2023-08-07", "close": 24.18, "volume": 157616.0}, {"date": "2023-08-08", "close": 28.21, "volume": 253490.0}, {"date": "2023-08-09", "close": 23.25, "volume": 266243.0}, {"date": "2023-08-10", "close": 22.51, "volume": 73113.0}, {"date": "2023-08-11", "close": 23.17, "volume": 43801.0}, {"date": "2023-08-14", "close": 22.85, "volume": 64821.0}, {"date": "2023-08-15", "close": 22.56, "volume": 36925.0}, {"date": "2023-08-16", "close": 22.69, "volume": 35044.0}, {"date": "2023-08-17", "close": 21.61, "volume": 53027.0}, {"date": "2023-08-18", "close": 21.87, "volume": 55507.0}, {"date": "2023-08-21", "close": 21.44, "volume": 35375.0}, {"date": "2023-08-22", "close": 21.32, "volume": 52640.0}, {"date": "2023-08-23", "close": 21.18, "volume": 40804.0}, {"date": "2023-08-24", "close": 19.84, "volume": 35195.0}, {"date": "2023-08-25", "close": 20.11, "volume": 45998.0}, {"date": "2023-08-28", "close": 20.1, "volume": 23322.0}, {"date": "2023-08-29", "close": 20.585, "volume": 13273.0}, {"date": "2023-08-30", "close": 20.87, "volume": 17694.0}, {"date": "2023-08-31", "close": 20.67, "volume": 19715.0}, {"date": "2023-09-01", "close": 20.97, "volume": 17907.0}, {"date": "2023-09-05", "close": 20.66, "volume": 20838.0}, {"date": "2023-09-06", "close": 20.53, "volume": 15986.0}, {"date": "2023-09-07", "close": 20.56, "volume": 19450.0}, {"date": "2023-09-08", "close": 21.17, "volume": 20504.0}, {"date": "2023-09-11", "close": 20.16, "volume": 28551.0}, {"date": "2023-09-12", "close": 20.2, "volume": 11806.0}, {"date": "2023-09-13", "close": 18.73, "volume": 31186.0}, {"date": "2023-09-14", "close": 19.04, "volume": 24986.0}, {"date": "2023-09-15", "close": 18.98, "volume": 47208.0}, {"date": "2023-09-18", "close": 18.23, "volume": 19452.0}, {"date": "2023-09-19", "close": 18.44, "volume": 37241.0}, {"date": "2023-09-20", "close": 18.02, "volume": 28337.0}, {"date": "2023-09-21", "close": 18.19, "volume": 27228.0}, {"date": "2023-09-22", "close": 18.2, "volume": 39578.0}, {"date": "2023-09-25", "close": 17.9, "volume": 13447.0}, {"date": "2023-09-26", "close": 17.71, "volume": 20173.0}, {"date": "2023-09-27", "close": 17.99, "volume": 21528.0}, {"date": "2023-09-28", "close": 18.15, "volume": 31093.0}, {"date": "2023-09-29", "close": 18.52, "volume": 20167.0}, {"date": "2023-10-02", "close": 18.43, "volume": 30811.0}, {"date": "2023-10-03", "close": 18.06, "volume": 47706.0}, {"date": "2023-10-04", "close": 17.87, "volume": 12096.0}, {"date": "2023-10-05", "close": 17.73, "volume": 16229.0}, {"date": "2023-10-06", "close": 17.2, "volume": 13979.0}, {"date": "2023-10-09", "close": 16.71, "volume": 11176.0}, {"date": "2023-10-10", "close": 16.68, "volume": 26978.0}, {"date": "2023-10-11", "close": 16.29, "volume": 25260.0}, {"date": "2023-10-12", "close": 15.71, "volume": 33142.0}, {"date": "2023-10-13", "close": 15.41, "volume": 32488.0}, {"date": "2023-10-16", "close": 15.67, "volume": 24837.0}, {"date": "2023-10-17", "close": 16.23, "volume": 20085.0}, {"date": "2023-10-18", "close": 15.57, "volume": 19760.0}, {"date": "2023-10-19", "close": 15.59, "volume": 29363.0}, {"date": "2023-10-20", "close": 15.32, "volume": 19254.0}, {"date": "2023-10-23", "close": 16.13, "volume": 94634.0}, {"date": "2023-10-24", "close": 17.52, "volume": 96272.0}, {"date": "2023-10-25", "close": 17.33, "volume": 28750.0}, {"date": "2023-10-26", "close": 16.87, "volume": 17728.0}, {"date": "2023-10-27", "close": 16.76, "volume": 26461.0}, {"date": "2023-10-30", "close": 16.82, "volume": 6386.0}, {"date": "2023-10-31", "close": 16.55, "volume": 17351.0}, {"date": "2023-11-01", "close": 16.4, "volume": 16388.0}, {"date": "2023-11-02", "close": 16.7, "volume": 20478.0}, {"date": "2023-11-03", "close": 16.71, "volume": 17786.0}, {"date": "2023-11-06", "close": 15.9, "volume": 18794.0}, {"date": "2023-11-07", "close": 14.26, "volume": 96827.0}, {"date": "2023-11-08", "close": 13.455, "volume": 60677.0}, {"date": "2023-11-09", "close": 12.72, "volume": 42772.0}, {"date": "2023-11-10", "close": 13.68, "volume": 46803.0}, {"date": "2023-11-13", "close": 14.14, "volume": 54231.0}, {"date": "2023-11-14", "close": 15.29, "volume": 73156.0}, {"date": "2023-11-15", "close": 15.16, "volume": 24936.0}, {"date": "2023-11-16", "close": 14.94, "volume": 22112.0}, {"date": "2023-11-17", "close": 15.85, "volume": 27403.0}, {"date": "2023-11-20", "close": 15.62, "volume": 19082.0}, {"date": "2023-11-21", "close": 15.94, "volume": 38911.0}, {"date": "2023-11-22", "close": 16.86, "volume": 23058.0}, {"date": "2023-11-24", "close": 17.7, "volume": 9427.0}, {"date": "2023-11-27", "close": 17.97, "volume": 31874.0}, {"date": "2023-11-28", "close": 16.16, "volume": 21745.0}, {"date": "2023-11-29", "close": 17.51, "volume": 27130.0}, {"date": "2023-11-30", "close": 17.79, "volume": 21114.0}, {"date": "2023-12-01", "close": 18.01, "volume": 20122.0}, {"date": "2023-12-04", "close": 17.93, "volume": 26369.0}, {"date": "2023-12-05", "close": 17.54, "volume": 11184.0}, {"date": "2023-12-06", "close": 16.96, "volume": 32709.0}, {"date": "2023-12-07", "close": 17.3, "volume": 12988.0}, {"date": "2023-12-08", "close": 17.74, "volume": 11582.0}, {"date": "2023-12-11", "close": 17.5, "volume": 33408.0}, {"date": "2023-12-12", "close": 17.08, "volume": 19426.0}, {"date": "2023-12-13", "close": 18.22, "volume": 53496.0}, {"date": "2023-12-14", "close": 18.6, "volume": 20437.0}, {"date": "2023-12-15", "close": 19.79, "volume": 74157.0}, {"date": "2023-12-18", "close": 19.09, "volume": 35543.0}, {"date": "2023-12-19", "close": 19.54, "volume": 19475.0}, {"date": "2023-12-20", "close": 18.98, "volume": 27631.0}, {"date": "2023-12-21", "close": 19.03, "volume": 15033.0}, {"date": "2023-12-22", "close": 18.95, "volume": 10396.0}, {"date": "2023-12-26", "close": 19.04, "volume": 22906.0}, {"date": "2023-12-27", "close": 19.74, "volume": 18011.0}, {"date": "2023-12-28", "close": 19.96, "volume": 15391.0}, {"date": "2023-12-29", "close": 19.19, "volume": 16619.0}, {"date": "2024-01-02", "close": 19.58, "volume": 33705.0}, {"date": "2024-01-03", "close": 18.88, "volume": 9109.0}, {"date": "2024-01-04", "close": 19.16, "volume": 10372.0}, {"date": "2024-01-05", "close": 19.07, "volume": 38864.0}, {"date": "2024-01-08", "close": 19.2, "volume": 10368.0}, {"date": "2024-01-09", "close": 19.02, "volume": 9266.0}, {"date": "2024-01-10", "close": 18.39, "volume": 14004.0}, {"date": "2024-01-11", "close": 17.96, "volume": 25088.0}, {"date": "2024-01-12", "close": 17.75, "volume": 10084.0}, {"date": "2024-01-16", "close": 17.7, "volume": 10904.0}, {"date": "2024-01-17", "close": 17.61, "volume": 19141.0}, {"date": "2024-01-18", "close": 16.97, "volume": 11793.0}, {"date": "2024-01-19", "close": 17.47, "volume": 7122.0}, {"date": "2024-01-22", "close": 17.92, "volume": 12343.0}, {"date": "2024-01-23", "close": 18.08, "volume": 9352.0}, {"date": "2024-01-24", "close": 18.5, "volume": 14451.0}, {"date": "2024-01-25", "close": 18.73, "volume": 11206.0}, {"date": "2024-01-26", "close": 18.79, "volume": 5732.0}, {"date": "2024-01-29", "close": 18.45, "volume": 5904.0}, {"date": "2024-01-30", "close": 18.54, "volume": 13577.0}, {"date": "2024-01-31", "close": 18.25, "volume": 7541.0}, {"date": "2024-02-01", "close": 18.19, "volume": 14587.0}, {"date": "2024-02-02", "close": 17.79, "volume": 14438.0}, {"date": "2024-02-05", "close": 17.41, "volume": 16035.0}, {"date": "2024-02-06", "close": 18.5, "volume": 15895.0}, {"date": "2024-02-07", "close": 18.17, "volume": 9341.0}, {"date": "2024-02-08", "close": 18.15, "volume": 8681.0}, {"date": "2024-02-09", "close": 18.35, "volume": 10176.0}, {"date": "2024-02-12", "close": 20.0, "volume": 28230.0}, {"date": "2024-02-13", "close": 19.52, "volume": 21034.0}, {"date": "2024-02-14", "close": 19.95, "volume": 14446.0}, {"date": "2024-02-15", "close": 20.9, "volume": 11596.0}, {"date": "2024-02-16", "close": 19.83, "volume": 19542.0}, {"date": "2024-02-20", "close": 19.07, "volume": 15076.0}, {"date": "2024-02-21", "close": 18.01, "volume": 23959.0}, {"date": "2024-02-22", "close": 18.97, "volume": 30232.0}, {"date": "2024-02-23", "close": 19.35, "volume": 17596.0}, {"date": "2024-02-26", "close": 19.71, "volume": 20314.0}, {"date": "2024-02-27", "close": 19.61, "volume": 34904.0}, {"date": "2024-02-28", "close": 19.35, "volume": 10739.0}, {"date": "2024-02-29", "close": 18.9, "volume": 32665.0}, {"date": "2024-03-01", "close": 19.44, "volume": 17434.0}, {"date": "2024-03-04", "close": 18.33, "volume": 38576.0}, {"date": "2024-03-05", "close": 17.62, "volume": 21183.0}, {"date": "2024-03-06", "close": 18.5, "volume": 17486.0}, {"date": "2024-03-07", "close": 15.97, "volume": 68156.0}, {"date": "2024-03-08", "close": 15.02, "volume": 29559.0}, {"date": "2024-03-11", "close": 18.53, "volume": 120858.0}, {"date": "2024-03-12", "close": 18.95, "volume": 39905.0}, {"date": "2024-03-13", "close": 17.84, "volume": 17059.0}, {"date": "2024-03-14", "close": 17.16, "volume": 33679.0}, {"date": "2024-03-15", "close": 16.88, "volume": 39527.0}, {"date": "2024-03-18", "close": 17.22, "volume": 10110.0}, {"date": "2024-03-19", "close": 16.66, "volume": 21986.0}, {"date": "2024-03-20", "close": 17.49, "volume": 13262.0}, {"date": "2024-03-21", "close": 17.09, "volume": 20928.0}, {"date": "2024-03-22", "close": 16.33, "volume": 19510.0}, {"date": "2024-03-25", "close": 15.36, "volume": 40023.0}, {"date": "2024-03-26", "close": 16.13, "volume": 28758.0}, {"date": "2024-03-27", "close": 16.84, "volume": 17734.0}, {"date": "2024-03-28", "close": 17.86, "volume": 30131.0}, {"date": "2024-04-01", "close": 17.34, "volume": 13767.0}, {"date": "2024-04-02", "close": 17.96, "volume": 32429.0}, {"date": "2024-04-03", "close": 18.26, "volume": 41358.0}, {"date": "2024-04-04", "close": 18.82, "volume": 26868.0}, {"date": "2024-04-05", "close": 18.65, "volume": 10413.0}, {"date": "2024-04-08", "close": 19.0, "volume": 14848.0}, {"date": "2024-04-09", "close": 19.345, "volume": 10704.0}, {"date": "2024-04-10", "close": 18.13, "volume": 41094.0}, {"date": "2024-04-11", "close": 18.4, "volume": 32690.0}, {"date": "2024-04-12", "close": 18.01, "volume": 27165.0}, {"date": "2024-04-15", "close": 17.55, "volume": 24186.0}, {"date": "2024-04-16", "close": 17.43, "volume": 10599.0}, {"date": "2024-04-17", "close": 18.05, "volume": 25924.0}, {"date": "2024-04-18", "close": 17.58, "volume": 19670.0}, {"date": "2024-04-19", "close": 17.5, "volume": 37424.0}, {"date": "2024-04-22", "close": 17.74, "volume": 9542.0}, {"date": "2024-04-23", "close": 17.3, "volume": 31253.0}, {"date": "2024-04-24", "close": 16.6, "volume": 30734.0}, {"date": "2024-04-25", "close": 16.72, "volume": 10091.0}, {"date": "2024-04-26", "close": 17.75, "volume": 10777.0}, {"date": "2024-04-29", "close": 18.25, "volume": 11985.0}, {"date": "2024-04-30", "close": 17.25, "volume": 17949.0}, {"date": "2024-05-01", "close": 17.57, "volume": 18913.0}, {"date": "2024-05-02", "close": 17.99, "volume": 10841.0}, {"date": "2024-05-03", "close": 17.48, "volume": 17816.0}, {"date": "2024-05-06", "close": 18.21, "volume": 34454.0}, {"date": "2024-05-07", "close": 20.54, "volume": 60527.0}, {"date": "2024-05-08", "close": 21.14, "volume": 103162.0}, {"date": "2024-05-09", "close": 21.0, "volume": 79715.0}, {"date": "2024-05-10", "close": 21.84, "volume": 54180.0}, {"date": "2024-05-13", "close": 22.85, "volume": 49590.0}, {"date": "2024-05-14", "close": 21.56, "volume": 80092.0}, {"date": "2024-05-15", "close": 25.13, "volume": 49971.0}, {"date": "2024-05-16", "close": 25.64, "volume": 38411.0}, {"date": "2024-05-17", "close": 25.69, "volume": 27826.0}, {"date": "2024-05-20", "close": 26.31, "volume": 31013.0}, {"date": "2024-05-21", "close": 25.86, "volume": 28361.0}, {"date": "2024-05-22", "close": 26.15, "volume": 34219.0}, {"date": "2024-05-23", "close": 25.7, "volume": 32901.0}, {"date": "2024-05-24", "close": 25.92, "volume": 20458.0}, {"date": "2024-05-28", "close": 26.58, "volume": 46900.0}, {"date": "2024-05-29", "close": 28.27, "volume": 49346.0}, {"date": "2024-05-30", "close": 27.88, "volume": 21726.0}, {"date": "2024-05-31", "close": 26.19, "volume": 40743.0}, {"date": "2024-06-03", "close": 26.25, "volume": 32726.0}, {"date": "2024-06-04", "close": 27.0, "volume": 22855.0}, {"date": "2024-06-05", "close": 26.9, "volume": 23712.0}, {"date": "2024-06-06", "close": 27.73, "volume": 16132.0}, {"date": "2024-06-07", "close": 27.65, "volume": 16621.0}, {"date": "2024-06-10", "close": 27.13, "volume": 23251.0}, {"date": "2024-06-11", "close": 27.33, "volume": 16264.0}, {"date": "2024-06-12", "close": 28.42, "volume": 28215.0}, {"date": "2024-06-13", "close": 27.31, "volume": 20611.0}, {"date": "2024-06-14", "close": 26.57, "volume": 16908.0}, {"date": "2024-06-17", "close": 27.14, "volume": 8466.0}, {"date": "2024-06-18", "close": 26.52, "volume": 46654.0}, {"date": "2024-06-20", "close": 27.04, "volume": 12241.0}, {"date": "2024-06-21", "close": 25.9, "volume": 37041.0}, {"date": "2024-06-24", "close": 26.75, "volume": 16210.0}, {"date": "2024-06-25", "close": 26.29, "volume": 9873.0}, {"date": "2024-06-26", "close": 27.09, "volume": 27247.0}, {"date": "2024-06-27", "close": 27.56, "volume": 12558.0}, {"date": "2024-06-28", "close": 27.25, "volume": 148676.0}, {"date": "2024-07-01", "close": 27.15, "volume": 28643.0}, {"date": "2024-07-02", "close": 27.45, "volume": 10668.0}, {"date": "2024-07-03", "close": 27.71, "volume": 3032.0}, {"date": "2024-07-05", "close": 26.52, "volume": 37047.0}, {"date": "2024-07-08", "close": 27.8, "volume": 9959.0}, {"date": "2024-07-09", "close": 27.46, "volume": 6152.0}, {"date": "2024-07-10", "close": 27.1, "volume": 19963.0}, {"date": "2024-07-11", "close": 27.87, "volume": 13633.0}, {"date": "2024-07-12", "close": 28.18, "volume": 19922.0}, {"date": "2024-07-15", "close": 29.35, "volume": 43861.0}, {"date": "2024-07-16", "close": 29.67, "volume": 32678.0}, {"date": "2024-07-17", "close": 29.95, "volume": 26357.0}, {"date": "2024-07-18", "close": 29.05, "volume": 21301.0}, {"date": "2024-07-19", "close": 28.73, "volume": 10101.0}, {"date": "2024-07-22", "close": 30.09, "volume": 15841.0}, {"date": "2024-07-23", "close": 30.74, "volume": 24253.0}, {"date": "2024-07-24", "close": 29.01, "volume": 22201.0}, {"date": "2024-07-25", "close": 29.35, "volume": 22221.0}, {"date": "2024-07-26", "close": 30.42, "volume": 15939.0}, {"date": "2024-07-29", "close": 29.61, "volume": 17759.0}, {"date": "2024-07-30", "close": 28.3, "volume": 189225.0}, {"date": "2024-07-31", "close": 29.33, "volume": 13274.0}, {"date": "2024-08-01", "close": 28.43, "volume": 17158.0}, {"date": "2024-08-02", "close": 26.34, "volume": 29705.0}, {"date": "2024-08-05", "close": 28.58, "volume": 51569.0}, {"date": "2024-08-06", "close": 23.5, "volume": 120357.0}, {"date": "2024-08-07", "close": 25.06, "volume": 35364.0}, {"date": "2024-08-08", "close": 25.2, "volume": 12958.0}, {"date": "2024-08-09", "close": 25.87, "volume": 30978.0}, {"date": "2024-08-12", "close": 25.28, "volume": 18401.0}, {"date": "2024-08-13", "close": 26.48, "volume": 22344.0}, {"date": "2024-08-14", "close": 27.44, "volume": 29945.0}, {"date": "2024-08-15", "close": 26.85, "volume": 19697.0}, {"date": "2024-08-16", "close": 27.65, "volume": 71741.0}, {"date": "2024-08-19", "close": 27.53, "volume": 27965.0}, {"date": "2024-08-20", "close": 26.7, "volume": 20166.0}, {"date": "2024-08-21", "close": 27.18, "volume": 19800.0}, {"date": "2024-08-22", "close": 26.58, "volume": 21730.0}, {"date": "2024-08-23", "close": 28.14, "volume": 29236.0}, {"date": "2024-08-26", "close": 28.1, "volume": 10875.0}, {"date": "2024-08-27", "close": 28.14, "volume": 53778.0}, {"date": "2024-08-28", "close": 28.21, "volume": 57760.0}, {"date": "2024-08-29", "close": 28.79, "volume": 11812.0}, {"date": "2024-08-30", "close": 28.64, "volume": 16876.0}, {"date": "2024-09-03", "close": 26.95, "volume": 18812.0}, {"date": "2024-09-04", "close": 26.65, "volume": 28655.0}, {"date": "2024-09-05", "close": 26.15, "volume": 32980.0}, {"date": "2024-09-06", "close": 25.2, "volume": 24020.0}, {"date": "2024-09-09", "close": 26.68, "volume": 22869.0}, {"date": "2024-09-10", "close": 26.22, "volume": 25992.0}, {"date": "2024-09-11", "close": 25.43, "volume": 13451.0}, {"date": "2024-09-12", "close": 25.79, "volume": 13199.0}, {"date": "2024-09-13", "close": 25.17, "volume": 25324.0}, {"date": "2024-09-16", "close": 25.79, "volume": 15867.0}, {"date": "2024-09-17", "close": 26.52, "volume": 33173.0}, {"date": "2024-09-18", "close": 25.7, "volume": 41257.0}, {"date": "2024-09-19", "close": 29.35, "volume": 65161.0}, {"date": "2024-09-20", "close": 27.55, "volume": 71316.0}, {"date": "2024-09-23", "close": 27.23, "volume": 18478.0}, {"date": "2024-09-24", "close": 27.4, "volume": 18050.0}, {"date": "2024-09-25", "close": 27.33, "volume": 35518.0}, {"date": "2024-09-26", "close": 28.08, "volume": 11901.0}, {"date": "2024-09-27", "close": 27.21, "volume": 24203.0}, {"date": "2024-09-30", "close": 27.83, "volume": 24858.0}, {"date": "2024-10-01", "close": 23.0, "volume": 252236.0}, {"date": "2024-10-02", "close": 22.58, "volume": 60933.0}, {"date": "2024-10-03", "close": 22.89, "volume": 29100.0}, {"date": "2024-10-04", "close": 23.62, "volume": 32778.0}, {"date": "2024-10-07", "close": 23.91, "volume": 21835.0}, {"date": "2024-10-08", "close": 24.08, "volume": 24864.0}, {"date": "2024-10-09", "close": 23.91, "volume": 11535.0}, {"date": "2024-10-10", "close": 23.93, "volume": 25471.0}, {"date": "2024-10-11", "close": 23.89, "volume": 14108.0}, {"date": "2024-10-14", "close": 23.78, "volume": 10570.0}, {"date": "2024-10-15", "close": 23.81, "volume": 16056.0}, {"date": "2024-10-16", "close": 24.09, "volume": 37023.0}, {"date": "2024-10-17", "close": 23.68, "volume": 21856.0}, {"date": "2024-10-18", "close": 23.73, "volume": 14387.0}, {"date": "2024-10-21", "close": 23.4, "volume": 18405.0}, {"date": "2024-10-22", "close": 23.66, "volume": 24780.0}, {"date": "2024-10-23", "close": 22.56, "volume": 22741.0}, {"date": "2024-10-24", "close": 23.11, "volume": 31933.0}, {"date": "2024-10-25", "close": 23.23, "volume": 11669.0}, {"date": "2024-10-28", "close": 23.8, "volume": 26992.0}, {"date": "2024-10-29", "close": 22.64, "volume": 19918.0}, {"date": "2024-10-30", "close": 22.84, "volume": 7666.0}, {"date": "2024-10-31", "close": 21.5, "volume": 24274.0}, {"date": "2024-11-01", "close": 21.83, "volume": 20010.0}, {"date": "2024-11-04", "close": 22.54, "volume": 28687.0}, {"date": "2024-11-05", "close": 24.14, "volume": 70849.0}, {"date": "2024-11-06", "close": 26.79, "volume": 91901.0}, {"date": "2024-11-07", "close": 27.36, "volume": 40039.0}, {"date": "2024-11-08", "close": 27.91, "volume": 28983.0}, {"date": "2024-11-11", "close": 27.5, "volume": 64290.0}, {"date": "2024-11-12", "close": 27.47, "volume": 68236.0}, {"date": "2024-11-13", "close": 27.3, "volume": 36843.0}, {"date": "2024-11-14", "close": 26.98, "volume": 22214.0}, {"date": "2024-11-15", "close": 26.88, "volume": 10518.0}, {"date": "2024-11-18", "close": 26.74, "volume": 25233.0}, {"date": "2024-11-19", "close": 26.52, "volume": 37647.0}, {"date": "2024-11-20", "close": 27.75, "volume": 29576.0}, {"date": "2024-11-21", "close": 28.57, "volume": 34939.0}, {"date": "2024-11-22", "close": 29.75, "volume": 118685.0}, {"date": "2024-11-25", "close": 30.24, "volume": 66480.0}, {"date": "2024-11-26", "close": 30.11, "volume": 46134.0}, {"date": "2024-11-27", "close": 30.57, "volume": 23063.0}, {"date": "2024-11-29", "close": 33.01, "volume": 40979.0}, {"date": "2024-12-02", "close": 32.03, "volume": 84831.0}, {"date": "2024-12-03", "close": 33.73, "volume": 46188.0}, {"date": "2024-12-04", "close": 33.1, "volume": 27621.0}, {"date": "2024-12-05", "close": 32.74, "volume": 36596.0}, {"date": "2024-12-06", "close": 33.11, "volume": 29762.0}, {"date": "2024-12-09", "close": 32.85, "volume": 29134.0}, {"date": "2024-12-10", "close": 33.4, "volume": 39685.0}, {"date": "2024-12-11", "close": 34.01, "volume": 41370.0}, {"date": "2024-12-12", "close": 33.7, "volume": 23638.0}, {"date": "2024-12-13", "close": 34.3, "volume": 37829.0}, {"date": "2024-12-16", "close": 34.0, "volume": 46982.0}, {"date": "2024-12-17", "close": 34.17, "volume": 40700.0}, {"date": "2024-12-18", "close": 32.57, "volume": 71804.0}, {"date": "2024-12-19", "close": 31.67, "volume": 24577.0}, {"date": "2024-12-20", "close": 32.76, "volume": 75053.0}, {"date": "2024-12-23", "close": 32.89, "volume": 14698.0}, {"date": "2024-12-24", "close": 32.99, "volume": 3502.0}, {"date": "2024-12-26", "close": 32.98, "volume": 7928.0}, {"date": "2024-12-27", "close": 31.9, "volume": 17194.0}, {"date": "2024-12-30", "close": 31.17, "volume": 35228.0}, {"date": "2024-12-31", "close": 29.89, "volume": 132384.0}, {"date": "2025-01-02", "close": 31.8, "volume": 42058.0}, {"date": "2025-01-03", "close": 32.05, "volume": 18801.0}, {"date": "2025-01-06", "close": 31.62, "volume": 23180.0}, {"date": "2025-01-07", "close": 31.22, "volume": 13869.0}, {"date": "2025-01-08", "close": 31.1, "volume": 14104.0}, {"date": "2025-01-10", "close": 29.67, "volume": 20977.0}, {"date": "2025-01-13", "close": 30.1, "volume": 22968.0}, {"date": "2025-01-14", "close": 30.0, "volume": 29039.0}, {"date": "2025-01-15", "close": 30.6, "volume": 18551.0}, {"date": "2025-01-16", "close": 30.18, "volume": 33212.0}, {"date": "2025-01-17", "close": 30.12, "volume": 36834.0}, {"date": "2025-01-21", "close": 30.04, "volume": 20777.0}, {"date": "2025-01-22", "close": 30.15, "volume": 27945.0}, {"date": "2025-01-23", "close": 28.82, "volume": 33277.0}, {"date": "2025-01-24", "close": 28.94, "volume": 39412.0}, {"date": "2025-01-27", "close": 28.53, "volume": 43041.0}, {"date": "2025-01-28", "close": 28.42, "volume": 56558.0}, {"date": "2025-01-29", "close": 28.98, "volume": 38958.0}, {"date": "2025-01-30", "close": 30.2, "volume": 38945.0}, {"date": "2025-01-31", "close": 28.77, "volume": 42653.0}, {"date": "2025-02-03", "close": 28.325, "volume": 32986.0}, {"date": "2025-02-04", "close": 28.84, "volume": 18544.0}, {"date": "2025-02-05", "close": 28.665, "volume": 31111.0}, {"date": "2025-02-06", "close": 28.89, "volume": 14021.0}, {"date": "2025-02-07", "close": 28.36, "volume": 10976.0}, {"date": "2025-02-10", "close": 28.99, "volume": 19537.0}, {"date": "2025-02-11", "close": 28.88, "volume": 22564.0}, {"date": "2025-02-12", "close": 28.62, "volume": 23016.0}, {"date": "2025-02-13", "close": 29.18, "volume": 18016.0}, {"date": "2025-02-14", "close": 29.08, "volume": 10305.0}, {"date": "2025-02-18", "close": 29.71, "volume": 21265.0}, {"date": "2025-02-19", "close": 30.33, "volume": 23645.0}, {"date": "2025-02-20", "close": 31.34, "volume": 29385.0}, {"date": "2025-02-21", "close": 30.42, "volume": 29617.0}, {"date": "2025-02-24", "close": 31.0, "volume": 49299.0}, {"date": "2025-02-25", "close": 31.75, "volume": 36275.0}, {"date": "2025-02-26", "close": 33.43, "volume": 30789.0}, {"date": "2025-02-27", "close": 32.75, "volume": 26491.0}, {"date": "2025-02-28", "close": 33.46, "volume": 23868.0}, {"date": "2025-03-03", "close": 31.88, "volume": 47608.0}, {"date": "2025-03-04", "close": 29.745, "volume": 54011.0}, {"date": "2025-03-05", "close": 29.03, "volume": 38754.0}, {"date": "2025-03-06", "close": 28.32, "volume": 40352.0}, {"date": "2025-03-07", "close": 28.19, "volume": 32518.0}, {"date": "2025-03-10", "close": 28.24, "volume": 81556.0}, {"date": "2025-03-11", "close": 28.53, "volume": 48426.0}, {"date": "2025-03-12", "close": 28.03, "volume": 29596.0}, {"date": "2025-03-13", "close": 27.89, "volume": 29058.0}, {"date": "2025-03-14", "close": 28.615, "volume": 24399.0}, {"date": "2025-03-17", "close": 28.82, "volume": 29622.0}, {"date": "2025-03-18", "close": 28.47, "volume": 38726.0}, {"date": "2025-03-19", "close": 29.28, "volume": 25867.0}, {"date": "2025-03-20", "close": 28.97, "volume": 27784.0}, {"date": "2025-03-21", "close": 29.4, "volume": 52748.0}, {"date": "2025-03-24", "close": 30.23, "volume": 47070.0}, {"date": "2025-03-25", "close": 30.1, "volume": 31760.0}, {"date": "2025-03-26", "close": 29.69, "volume": 26700.0}, {"date": "2025-03-27", "close": 30.34, "volume": 23906.0}, {"date": "2025-03-28", "close": 28.8, "volume": 25534.0}, {"date": "2025-03-31", "close": 29.17, "volume": 46478.0}, {"date": "2025-04-01", "close": 29.13, "volume": 38198.0}, {"date": "2025-04-02", "close": 29.12, "volume": 18075.0}, {"date": "2025-04-03", "close": 26.53, "volume": 53139.0}, {"date": "2025-04-04", "close": 24.105, "volume": 48157.0}, {"date": "2025-04-07", "close": 24.1, "volume": 47060.0}, {"date": "2025-04-08", "close": 23.2, "volume": 33231.0}, {"date": "2025-04-09", "close": 25.445, "volume": 35553.0}, {"date": "2025-04-10", "close": 23.53, "volume": 30278.0}, {"date": "2025-04-11", "close": 23.96, "volume": 13315.0}, {"date": "2025-04-14", "close": 24.71, "volume": 47861.0}, {"date": "2025-04-15", "close": 25.48, "volume": 52853.0}, {"date": "2025-04-16", "close": 24.92, "volume": 32403.0}, {"date": "2025-04-17", "close": 25.24, "volume": 16408.0}, {"date": "2025-04-21", "close": 25.62, "volume": 71727.0}, {"date": "2025-04-22", "close": 26.1, "volume": 50559.0}, {"date": "2025-04-23", "close": 26.3, "volume": 21540.0}, {"date": "2025-04-24", "close": 26.03, "volume": 46412.0}, {"date": "2025-04-25", "close": 26.16, "volume": 13564.0}, {"date": "2025-04-28", "close": 26.48, "volume": 16923.0}, {"date": "2025-04-29", "close": 26.39, "volume": 18005.0}, {"date": "2025-04-30", "close": 26.14, "volume": 16337.0}, {"date": "2025-05-01", "close": 26.06, "volume": 19098.0}, {"date": "2025-05-02", "close": 26.36, "volume": 16097.0}, {"date": "2025-05-05", "close": 26.12, "volume": 16048.0}, {"date": "2025-05-06", "close": 25.34, "volume": 51713.0}, {"date": "2025-05-07", "close": 20.18, "volume": 172603.0}, {"date": "2025-05-08", "close": 22.05, "volume": 83820.0}, {"date": "2025-05-09", "close": 21.51, "volume": 56310.0}, {"date": "2025-05-12", "close": 20.48, "volume": 86779.0}, {"date": "2025-05-13", "close": 23.1, "volume": 55867.0}, {"date": "2025-05-14", "close": 23.09, "volume": 52260.0}, {"date": "2025-05-15", "close": 23.27, "volume": 55690.0}, {"date": "2025-05-16", "close": 24.17, "volume": 98279.0}, {"date": "2025-05-19", "close": 21.83, "volume": 60181.0}, {"date": "2025-05-20", "close": 21.19, "volume": 60404.0}, {"date": "2025-05-21", "close": 19.98, "volume": 69159.0}, {"date": "2025-05-22", "close": 20.09, "volume": 81843.0}, {"date": "2025-05-23", "close": 19.98, "volume": 142139.0}, {"date": "2025-05-27", "close": 20.32, "volume": 152682.0}, {"date": "2025-05-28", "close": 21.7, "volume": 74373.0}, {"date": "2025-05-29", "close": 22.14, "volume": 41164.0}, {"date": "2025-05-30", "close": 22.26, "volume": 103836.0}, {"date": "2025-06-02", "close": 22.31, "volume": 73690.0}, {"date": "2025-06-03", "close": 22.77, "volume": 68600.0}, {"date": "2025-06-04", "close": 21.43, "volume": 36663.0}, {"date": "2025-06-05", "close": 21.72, "volume": 34063.0}, {"date": "2025-06-06", "close": 21.79, "volume": 24662.0}, {"date": "2025-06-09", "close": 22.05, "volume": 39450.0}, {"date": "2025-06-10", "close": 21.93, "volume": 65445.0}, {"date": "2025-06-11", "close": 22.53, "volume": 69149.0}, {"date": "2025-06-12", "close": 22.83, "volume": 33746.0}, {"date": "2025-06-13", "close": 22.33, "volume": 36200.0}, {"date": "2025-06-16", "close": 23.03, "volume": 131658.0}, {"date": "2025-06-17", "close": 22.83, "volume": 75741.0}, {"date": "2025-06-18", "close": 22.9, "volume": 39763.0}, {"date": "2025-06-20", "close": 22.95, "volume": 55924.0}, {"date": "2025-06-23", "close": 23.06, "volume": 35407.0}, {"date": "2025-06-24", "close": 23.34, "volume": 17798.0}, {"date": "2025-06-25", "close": 22.92, "volume": 19811.0}, {"date": "2025-06-26", "close": 23.72, "volume": 32844.0}, {"date": "2025-06-27", "close": 23.32, "volume": 154433.0}, {"date": "2025-06-30", "close": 23.72, "volume": 49814.0}, {"date": "2025-07-01", "close": 23.97, "volume": 44890.0}, {"date": "2025-07-02", "close": 24.43, "volume": 60840.0}, {"date": "2025-07-03", "close": 25.11, "volume": 16710.0}, {"date": "2025-07-07", "close": 24.3, "volume": 62469.0}, {"date": "2025-07-08", "close": 23.12, "volume": 60076.0}, {"date": "2025-07-09", "close": 22.81, "volume": 45582.0}, {"date": "2025-07-10", "close": 23.0, "volume": 29869.0}, {"date": "2025-07-11", "close": 22.14, "volume": 56610.0}, {"date": "2025-07-14", "close": 21.99, "volume": 47581.0}, {"date": "2025-07-15", "close": 21.62, "volume": 40854.0}, {"date": "2025-07-16", "close": 21.79, "volume": 48726.0}, {"date": "2025-07-17", "close": 21.8, "volume": 54508.0}, {"date": "2025-07-18", "close": 21.56, "volume": 43254.0}, {"date": "2025-07-21", "close": 20.85, "volume": 20817.0}, {"date": "2025-07-22", "close": 20.97, "volume": 24665.0}, {"date": "2025-07-23", "close": 21.29, "volume": 12885.0}, {"date": "2025-07-24", "close": 20.55, "volume": 22528.0}, {"date": "2025-07-25", "close": 21.0, "volume": 19715.0}, {"date": "2025-07-28", "close": 20.98, "volume": 28363.0}, {"date": "2025-07-29", "close": 20.885, "volume": 23819.0}, {"date": "2025-07-30", "close": 20.62, "volume": 34257.0}, {"date": "2025-07-31", "close": 19.41, "volume": 30345.0}, {"date": "2025-08-01", "close": 18.745, "volume": 29011.0}, {"date": "2025-08-04", "close": 18.69, "volume": 25301.0}, {"date": "2025-08-05", "close": 17.9, "volume": 41277.0}, {"date": "2025-08-06", "close": 18.0, "volume": 24100.0}, {"date": "2025-08-07", "close": 18.62, "volume": 48161.0}, {"date": "2025-08-08", "close": 13.25, "volume": 508558.0}, {"date": "2025-08-11", "close": 13.74, "volume": 196898.0}, {"date": "2025-08-12", "close": 16.06, "volume": 279172.0}, {"date": "2025-08-13", "close": 16.105, "volume": 75518.0}, {"date": "2025-08-14", "close": 15.72, "volume": 87459.0}, {"date": "2025-08-15", "close": 15.61, "volume": 82098.0}, {"date": "2025-08-18", "close": 15.61, "volume": 63858.0}, {"date": "2025-08-19", "close": 15.18, "volume": 45151.0}, {"date": "2025-08-20", "close": 14.89, "volume": 40320.0}, {"date": "2025-08-21", "close": 14.73, "volume": 24674.0}, {"date": "2025-08-22", "close": 15.57, "volume": 60719.0}, {"date": "2025-08-25", "close": 15.64, "volume": 32883.0}, {"date": "2025-08-26", "close": 16.12, "volume": 30424.0}, {"date": "2025-08-27", "close": 15.52, "volume": 27387.0}, {"date": "2025-08-28", "close": 15.74, "volume": 43456.0}, {"date": "2025-08-29", "close": 15.58, "volume": 26527.0}, {"date": "2025-09-02", "close": 15.22, "volume": 29611.0}, {"date": "2025-09-03", "close": 14.5, "volume": 27400.0}, {"date": "2025-09-04", "close": 14.74, "volume": 33013.0}, {"date": "2025-09-05", "close": 14.3, "volume": 29456.0}, {"date": "2025-09-08", "close": 14.05, "volume": 37631.0}, {"date": "2025-09-09", "close": 14.72, "volume": 32273.0}, {"date": "2025-09-10", "close": 14.505, "volume": 49535.0}, {"date": "2025-09-11", "close": 15.19, "volume": 35334.0}, {"date": "2025-09-12", "close": 14.89, "volume": 50695.0}, {"date": "2025-09-15", "close": 15.21, "volume": 39741.0}, {"date": "2025-09-16", "close": 14.76, "volume": 25798.0}, {"date": "2025-09-17", "close": 14.81, "volume": 33792.0}, {"date": "2025-09-18", "close": 15.83, "volume": 43501.0}, {"date": "2025-09-19", "close": 15.62, "volume": 163570.0}, {"date": "2025-09-22", "close": 15.71, "volume": 27718.0}, {"date": "2025-09-23", "close": 16.04, "volume": 41616.0}, {"date": "2025-09-24", "close": 15.715, "volume": 39566.0}, {"date": "2025-09-25", "close": 14.95, "volume": 44095.0}, {"date": "2025-09-26", "close": 15.44, "volume": 64596.0}, {"date": "2025-09-29", "close": 14.905, "volume": 31828.0}, {"date": "2025-09-30", "close": 15.14, "volume": 35827.0}, {"date": "2025-10-01", "close": 15.22, "volume": 35825.0}, {"date": "2025-10-02", "close": 15.3, "volume": 21096.0}, {"date": "2025-10-03", "close": 15.24, "volume": 40433.0}, {"date": "2025-10-06", "close": 15.61, "volume": 27132.0}, {"date": "2025-10-07", "close": 15.21, "volume": 45896.0}, {"date": "2025-10-08", "close": 15.22, "volume": 39611.0}, {"date": "2025-10-09", "close": 16.15, "volume": 42525.0}, {"date": "2025-10-10", "close": 15.11, "volume": 54033.0}, {"date": "2025-10-13", "close": 15.25, "volume": 36359.0}, {"date": "2025-10-14", "close": 15.47, "volume": 35298.0}, {"date": "2025-10-15", "close": 15.4, "volume": 19534.0}, {"date": "2025-10-16", "close": 15.275, "volume": 38408.0}, {"date": "2025-10-17", "close": 15.09, "volume": 30019.0}, {"date": "2025-10-20", "close": 15.66, "volume": 62923.0}, {"date": "2025-10-21", "close": 16.07, "volume": 57062.0}, {"date": "2025-10-22", "close": 16.25, "volume": 40143.0}, {"date": "2025-10-23", "close": 17.22, "volume": 98474.0}, {"date": "2025-10-24", "close": 17.34, "volume": 32235.0}, {"date": "2025-10-27", "close": 16.885, "volume": 74830.0}, {"date": "2025-10-28", "close": 16.82, "volume": 49026.0}, {"date": "2025-10-29", "close": 16.18, "volume": 82647.0}, {"date": "2025-10-30", "close": 15.8, "volume": 41632.0}, {"date": "2025-10-31", "close": 15.64, "volume": 52352.0}, {"date": "2025-11-03", "close": 17.53, "volume": 80911.0}, {"date": "2025-11-04", "close": 13.89, "volume": 413756.0}, {"date": "2025-11-05", "close": 14.205, "volume": 55185.0}, {"date": "2025-11-06", "close": 14.22, "volume": 79412.0}, {"date": "2025-11-07", "close": 13.8, "volume": 70971.0}, {"date": "2025-11-10", "close": 13.96, "volume": 74445.0}, {"date": "2025-11-11", "close": 13.96, "volume": 25082.0}, {"date": "2025-11-12", "close": 14.03, "volume": 30626.0}, {"date": "2025-11-13", "close": 13.28, "volume": 30136.0}, {"date": "2025-11-14", "close": 13.05, "volume": 45399.0}, {"date": "2025-11-17", "close": 12.25, "volume": 92814.0}, {"date": "2025-11-18", "close": 12.5, "volume": 73640.0}, {"date": "2025-11-19", "close": 11.9, "volume": 87865.0}, {"date": "2025-11-20", "close": 11.9, "volume": 68284.0}, {"date": "2025-11-21", "close": 12.07, "volume": 42670.0}, {"date": "2025-11-24", "close": 12.33, "volume": 15364.0}, {"date": "2025-11-25", "close": 13.17, "volume": 52000.0}, {"date": "2025-11-26", "close": 13.68, "volume": 40236.0}, {"date": "2025-11-28", "close": 13.51, "volume": 15204.0}, {"date": "2025-12-01", "close": 13.4, "volume": 35231.0}, {"date": "2025-12-02", "close": 13.65, "volume": 42843.0}, {"date": "2025-12-03", "close": 14.17, "volume": 66387.0}, {"date": "2025-12-04", "close": 14.28, "volume": 50200.0}, {"date": "2025-12-05", "close": 15.82, "volume": 108811.0}, {"date": "2025-12-08", "close": 16.96, "volume": 115525.0}, {"date": "2025-12-09", "close": 17.66, "volume": 94859.0}, {"date": "2025-12-10", "close": 18.2, "volume": 116509.0}, {"date": "2025-12-11", "close": 17.99, "volume": 47908.0}, {"date": "2025-12-12", "close": 17.67, "volume": 75451.0}, {"date": "2025-12-15", "close": 16.43, "volume": 38732.0}, {"date": "2025-12-16", "close": 16.58, "volume": 35299.0}, {"date": "2025-12-17", "close": 16.2, "volume": 21754.0}, {"date": "2025-12-18", "close": 15.89, "volume": 21687.0}, {"date": "2025-12-19", "close": 15.79, "volume": 40333.0}, {"date": "2025-12-22", "close": 15.23, "volume": 49367.0}, {"date": "2025-12-23", "close": 15.52, "volume": 32684.0}, {"date": "2025-12-24", "close": 15.19, "volume": 43881.0}, {"date": "2025-12-26", "close": 15.21, "volume": 24654.0}, {"date": "2025-12-29", "close": 14.9, "volume": 43266.0}, {"date": "2025-12-30", "close": 14.69, "volume": 45022.0}, {"date": "2025-12-31", "close": 14.68, "volume": 27250.0}, {"date": "2026-01-02", "close": 14.22, "volume": 18943.0}, {"date": "2026-01-05", "close": 14.04, "volume": 31175.0}, {"date": "2026-01-06", "close": 14.05, "volume": 40544.0}, {"date": "2026-01-07", "close": 13.77, "volume": 62855.0}, {"date": "2026-01-08", "close": 13.82, "volume": 28539.0}, {"date": "2026-01-09", "close": 13.73, "volume": 17011.0}, {"date": "2026-01-12", "close": 13.65, "volume": 43604.0}, {"date": "2026-01-13", "close": 13.62, "volume": 21739.0}, {"date": "2026-01-14", "close": 13.72, "volume": 39853.0}, {"date": "2026-01-15", "close": 13.94, "volume": 33771.0}, {"date": "2026-01-16", "close": 13.74, "volume": 21100.0}, {"date": "2026-01-20", "close": 13.29, "volume": 35080.0}, {"date": "2026-01-21", "close": 13.595, "volume": 28742.0}, {"date": "2026-01-22", "close": 14.56, "volume": 46982.0}, {"date": "2026-01-23", "close": 13.77, "volume": 21614.0}, {"date": "2026-01-26", "close": 13.72, "volume": 23184.0}, {"date": "2026-01-27", "close": 13.47, "volume": 22040.0}, {"date": "2026-01-28", "close": 12.83, "volume": 29378.0}, {"date": "2026-01-29", "close": 12.84, "volume": 32826.0}, {"date": "2026-01-30", "close": 12.99, "volume": 31655.0}, {"date": "2026-02-02", "close": 13.38, "volume": 44796.0}, {"date": "2026-02-03", "close": 13.17, "volume": 35814.0}, {"date": "2026-02-04", "close": 13.13, "volume": 36142.0}, {"date": "2026-02-05", "close": 12.7, "volume": 37317.0}, {"date": "2026-02-06", "close": 12.93, "volume": 15321.0}, {"date": "2026-02-09", "close": 12.57, "volume": 52884.0}, {"date": "2026-02-10", "close": 12.28, "volume": 41655.0}, {"date": "2026-02-11", "close": 11.7, "volume": 69644.0}, {"date": "2026-02-12", "close": 11.29, "volume": 75009.0}, {"date": "2026-02-13", "close": 11.38, "volume": 75111.0}, {"date": "2026-02-17", "close": 11.61, "volume": 56090.0}, {"date": "2026-02-18", "close": 11.53, "volume": 53135.0}, {"date": "2026-02-19", "close": 12.21, "volume": 28970.0}, {"date": "2026-02-20", "close": 12.0, "volume": 47078.0}, {"date": "2026-02-23", "close": 11.895, "volume": 80925.0}, {"date": "2026-02-24", "close": 12.54, "volume": 65379.0}, {"date": "2026-02-25", "close": 12.78, "volume": 36056.0}, {"date": "2026-02-26", "close": 12.54, "volume": 24645.0}, {"date": "2026-02-27", "close": 12.265, "volume": 51691.0}, {"date": "2026-03-02", "close": 12.3, "volume": 91400.0}, {"date": "2026-03-03", "close": 12.5, "volume": 44499.0}, {"date": "2026-03-04", "close": 12.46, "volume": 26328.0}, {"date": "2026-03-05", "close": 17.6, "volume": 535617.0}, {"date": "2026-03-06", "close": 15.52, "volume": 169707.0}, {"date": "2026-03-09", "close": 15.485, "volume": 171514.0}, {"date": "2026-03-10", "close": 15.78, "volume": 94888.0}, {"date": "2026-03-11", "close": 16.05, "volume": 86803.0}, {"date": "2026-03-12", "close": 15.47, "volume": 45766.0}, {"date": "2026-03-13", "close": 14.88, "volume": 33287.0}, {"date": "2026-03-16", "close": 14.87, "volume": 43392.0}, {"date": "2026-03-17", "close": 14.45, "volume": 28325.0}, {"date": "2026-03-18", "close": 13.93, "volume": 41889.0}, {"date": "2026-03-19", "close": 13.96, "volume": 48743.0}, {"date": "2026-03-20", "close": 13.18, "volume": 239883.0}, {"date": "2026-03-23", "close": 14.09, "volume": 76015.0}, {"date": "2026-03-24", "close": 14.13, "volume": 37860.0}, {"date": "2026-03-25", "close": 14.0, "volume": 34504.0}, {"date": "2026-03-26", "close": 13.94, "volume": 35699.0}, {"date": "2026-03-27", "close": 14.19, "volume": 51126.0}, {"date": "2026-03-30", "close": 14.45, "volume": 43762.0}, {"date": "2026-03-31", "close": 14.51, "volume": 46987.0}, {"date": "2026-04-01", "close": 15.1, "volume": 35703.0}, {"date": "2026-04-02", "close": 15.38, "volume": 37102.0}, {"date": "2026-04-06", "close": 16.54, "volume": 45713.0}, {"date": "2026-04-07", "close": 16.33, "volume": 36545.0}, {"date": "2026-04-08", "close": 16.56, "volume": 39174.0}, {"date": "2026-04-09", "close": 17.04, "volume": 20319.0}, {"date": "2026-04-10", "close": 17.43, "volume": 34718.0}, {"date": "2026-04-13", "close": 17.89, "volume": 82696.0}, {"date": "2026-04-14", "close": 17.38, "volume": 23013.0}, {"date": "2026-04-15", "close": 17.71, "volume": 30055.0}, {"date": "2026-04-16", "close": 17.89, "volume": 34801.0}, {"date": "2026-04-17", "close": 18.75, "volume": 72790.0}, {"date": "2026-04-20", "close": 18.88, "volume": 50109.0}, {"date": "2026-04-21", "close": 17.95, "volume": 26140.0}, {"date": "2026-04-22", "close": 17.79, "volume": 19281.0}, {"date": "2026-04-23", "close": 17.67, "volume": 39882.0}, {"date": "2026-04-24", "close": 18.17, "volume": 62637.0}, {"date": "2026-04-27", "close": 18.1, "volume": 125225.0}, {"date": "2026-04-28", "close": 18.16, "volume": 16776.0}, {"date": "2026-04-29", "close": 16.94, "volume": 26681.0}, {"date": "2026-04-30", "close": 17.71, "volume": 68314.0}, {"date": "2026-05-01", "close": 17.38, "volume": 13522.0}, {"date": "2026-05-04", "close": 17.15, "volume": 28935.0}, {"date": "2026-05-05", "close": 15.99, "volume": 44329.0}, {"date": "2026-05-06", "close": 15.17, "volume": 92290.0}, {"date": "2026-05-07", "close": 15.53, "volume": 48837.0}, {"date": "2026-05-08", "close": 15.6, "volume": 33794.0}, {"date": "2026-05-11", "close": 15.29, "volume": 66770.0}, {"date": "2026-05-12", "close": 15.83, "volume": 49483.0}, {"date": "2026-05-13", "close": 15.78, "volume": 51808.0}, {"date": "2026-05-14", "close": 16.13, "volume": 46281.0}, {"date": "2026-05-15", "close": 16.76, "volume": 60552.0}, {"date": "2026-05-18", "close": 16.14, "volume": 50073.0}, {"date": "2026-05-19", "close": 15.65, "volume": 39990.0}, {"date": "2026-05-20", "close": 16.04, "volume": 23425.0}, {"date": "2026-05-21", "close": 15.91, "volume": 38098.0}, {"date": "2026-05-22", "close": 17.18, "volume": 82587.0}, {"date": "2026-05-26", "close": 17.91, "volume": 31548.0}, {"date": "2026-05-27", "close": 17.78, "volume": 39350.0}, {"date": "2026-05-28", "close": 17.52, "volume": 21910.0}, {"date": "2026-05-29", "close": 16.97, "volume": 62551.0}, {"date": "2026-06-01", "close": 16.81, "volume": 26128.0}, {"date": "2026-06-02", "close": 16.74, "volume": 28166.0}, {"date": "2026-06-03", "close": 16.21, "volume": 71338.0}, {"date": "2026-06-04", "close": 17.71, "volume": 103063.0}, {"date": "2026-06-05", "close": 17.05, "volume": 59224.0}, {"date": "2026-06-08", "close": 17.04, "volume": 83065.0}, {"date": "2026-06-09", "close": 18.48, "volume": 66552.0}, {"date": "2026-06-10", "close": 18.52, "volume": 64740.0}, {"date": "2026-06-11", "close": 18.92, "volume": 35489.0}, {"date": "2026-06-12", "close": 19.05, "volume": 39920.0}, {"date": "2026-06-15", "close": 18.86, "volume": 27150.0}, {"date": "2026-06-16", "close": 18.7, "volume": 31059.0}, {"date": "2026-06-17", "close": 17.84, "volume": 21461.0}, {"date": "2026-06-18", "close": 18.26, "volume": 48560.0}, {"date": "2026-06-22", "close": 18.24, "volume": 21420.0}, {"date": "2026-06-23", "close": 18.32, "volume": 16532.0}, {"date": "2026-06-24", "close": 18.88, "volume": 38492.0}, {"date": "2026-06-25", "close": 19.43, "volume": 29796.0}, {"date": "2026-06-26", "close": 20.38, "volume": 231886.0}, {"date": "2026-06-29", "close": 20.57, "volume": 48146.0}, {"date": "2026-06-30", "close": 20.78, "volume": 40419.0}, {"date": "2026-07-01", "close": 20.77, "volume": 34826.0}, {"date": "2026-07-02", "close": 20.38, "volume": 25671.0}, {"date": "2026-07-06", "close": 20.48, "volume": 35150.0}, {"date": "2026-07-07", "close": 19.18, "volume": 53327.0}, {"date": "2026-07-08", "close": 18.73, "volume": 44692.0}, {"date": "2026-07-09", "close": 19.235, "volume": 39619.0}, {"date": "2026-07-10", "close": 19.54, "volume": 30895.0}, {"date": "2026-07-13", "close": 19.24, "volume": 34499.0}, {"date": "2026-07-14", "close": 18.76, "volume": 25161.0}, {"date": "2026-07-15", "close": 18.81, "volume": 44400.0}, {"date": "2026-07-16", "close": 19.17, "volume": 39162.0}, {"date": "2026-07-17", "close": 18.81, "volume": 22977.0}, {"date": "2026-07-20", "close": 19.3, "volume": 45695.0}, {"date": "2026-07-21", "close": 20.19, "volume": 36923.0}, {"date": "2026-07-22", "close": 19.71, "volume": 24620.0}, {"date": "2026-07-23", "close": 19.59, "volume": 47756.0}, {"date": "2026-07-24", "close": 19.52, "volume": 28912.0}, {"date": "2026-07-27", "close": 20.46, "volume": 28279.0}, {"date": "2026-07-28", "close": 21.16, "volume": 28901.0}, {"date": "2026-07-29", "close": 20.87, "volume": 29779.0}, {"date": "2026-07-30", "close": 20.58, "volume": 24286.0}, {"date": "2026-07-31", "close": 21.07, "volume": 20395.0}, {"date": "2026-08-03", "close": 21.96, "volume": 40847.0}, {"date": "2026-08-04", "close": 22.92, "volume": 42148.0}, {"date": "2026-08-05", "close": 22.73, "volume": 47573.0}, {"date": "2026-08-06", "close": 24.45, "volume": 190771.0}, {"date": "2026-08-07", "close": 27.72, "volume": 218466.0}, {"date": "2026-08-10", "close": 28.59, "volume": 380198.0}, {"date": "2026-08-11", "close": 30.5, "volume": 211891.0}, {"date": "2026-08-12", "close": 29.57, "volume": 95521.0}, {"date": "2026-08-13", "close": 29.0, "volume": 188839.0}, {"date": "2026-08-14", "close": 28.5, "volume": 82634.0}, {"date": "2026-08-17", "close": 28.7, "volume": 102333.0}, {"date": "2026-08-18", "close": 27.77, "volume": 72513.0}, {"date": "2026-08-19", "close": 27.77, "volume": 117963.0}, {"date": "2026-08-20", "close": 27.51, "volume": 75295.0}, {"date": "2026-08-21", "close": 28.04, "volume": 121407.0}, {"date": "2026-08-24", "close": 28.49, "volume": 99820.0}, {"date": "2026-08-25", "close": 28.95, "volume": 59834.0}, {"date": "2026-08-26", "close": 28.41, "volume": 71174.0}, {"date": "2026-08-27", "close": 28.95, "volume": 94976.0}, {"date": "2026-08-28", "close": 28.83, "volume": 67677.0}, {"date": "2026-08-31", "close": 28.97, "volume": 130909.0}, {"date": "2026-09-01", "close": 28.34, "volume": 74918.0}, {"date": "2026-09-02", "close": 29.0, "volume": 84820.0}, {"date": "2026-09-03", "close": 28.65, "volume": 74254.0}, {"date": "2026-09-04", "close": 28.24, "volume": 68371.0}, {"date": "2026-09-08", "close": 29.07, "volume": 152070.0}, {"date": "2026-09-09", "close": 28.25, "volume": 64598.0}, {"date": "2026-09-10", "close": 26.94, "volume": 174101.0}, {"date": "2026-09-11", "close": 22.5, "volume": 1547810.0}, {"date": "2026-09-14", "close": 24.26, "volume": 617150.0}, {"date": "2026-09-15", "close": 24.29, "volume": 276487.0}, {"date": "2026-09-16", "close": 23.76, "volume": 184482.0}, {"date": "2026-09-17", "close": 24.18, "volume": 535645.0}, {"date": "2026-09-18", "close": 24.14, "volume": 258049.0}, {"date": "2026-09-21", "close": 24.65, "volume": 189354.0}, {"date": "2026-09-22", "close": 24.95, "volume": 226915.0}], "refreshing": true}