{"ticker": "PUMP", "overview": {"cik": "1680247", "ticker": "PUMP", "name": "ProPetro Holding Corp.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001680247-26-000118", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0001680247-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001680247-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001680247-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001680247-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002000379-26-000003", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-20", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000019", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-20", "title": "Form 8-A12B", "accession": "0001680247-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007597", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007596", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002078488-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001680247-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001680247-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000402", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000670", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070500", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001680247-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065695", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236842", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000086", "price_sensitive": false}]}, "description": "ProPetro Holding Corp. trades as PUMP on the NYSE and is registered in the United States, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 411 insider filings for the company, from March 2017 to August 2026. Across those, 17 insiders disclosed 7 open-market purchases totalling $380.51K against 61 sales totalling $968.76M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 380511.58, "sell_n": 61, "sell_sum": 968761255.45, "net": -968380743.87, "insiders": 17, "first_date": "2017-03-22", "last_date": "2026-08-04"}, "metrics": {"ticker": "PUMP", "has_prices": true, "as_of": "2026-08-17", "last": 12.79, "prev_close": 12.1, "change": 0.6899999999999995, "change_pct": 0.05702479338842971, "session_volume": 2958428.0, "vwap_5": 12.015853175372328, "vwap_20": 11.420992796726342, "vwap_60": 13.66596396134401, "vwap_250": 11.919765972047166, "high_52w": 18.2, "low_52w": 9.04, "avg_volume_20": 4319230.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001640", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. takes a 5.15% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0002100119-26-001640-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0002012383-26-003833", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003833-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0001680247-26-000118", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Kyle Bradford Crowley", "who_key": "Crowley Kyle Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110023/000168024726000118/0001680247-26-000118-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0002000379-26-000003", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Celina A. Davila", "who_key": "Davila Celina A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5383.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000379/000200037926000003/0002000379-26-000003-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001680247-26-000102", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Phillip A. Gobe", "who_key": "GOBE PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000102/0001680247-26-000102-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "0001680247-26-000101", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "G. Larry Lawrence", "who_key": "Lawrence G Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 399873.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Boardroom sells $400K of PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000101/0001680247-26-000101-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0001680247-26-000103", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Adam Munoz", "who_key": "Munoz Adam", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 789674.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "President trims $790K of PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000103/0001680247-26-000103-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0002078488-26-000002", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Caleb Lyle Weatherl", "who_key": "Weatherl Caleb Lyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90531.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078488/000207848826000002/0002078488-26-000002-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "13DG-0001011438-26-000402", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. takes a 5.7% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0001011438-26-000402-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001680247-26-000083", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Phillip A. Gobe", "who_key": "GOBE PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000083/0001680247-26-000083-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000084", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Anthony James Best", "who_key": "BEST ANTHONY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000084/0001680247-26-000084-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000085", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Michele Vion", "who_key": "Vion Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000085/0001680247-26-000085-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000086", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Mark Stephen Berg", "who_key": "BERG MARK STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000086/0001680247-26-000086-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000087", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "G. Larry Lawrence", "who_key": "Lawrence G Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000087/0001680247-26-000087-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000088", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Mary P. Ricciardello", "who_key": "RICCIARDELLO MARY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000088/0001680247-26-000088-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001193125-26-236842", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Exxon Mobil Corp", "who_key": "EXXON MOBIL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 276556000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Big holder trims $276.6M of PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000119312526236842/0001193125-26-236842-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001680247-26-000070", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "G. Larry Lawrence", "who_key": "Lawrence G Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000070/0001680247-26-000070-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000071", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Anthony James Best", "who_key": "BEST ANTHONY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000071/0001680247-26-000071-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000072", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Mary P. Ricciardello", "who_key": "RICCIARDELLO MARY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000072/0001680247-26-000072-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000073", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Michele Vion", "who_key": "Vion Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000073/0001680247-26-000073-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000074", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Phillip A. Gobe", "who_key": "GOBE PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000074/0001680247-26-000074-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000075", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Spencer D. Armour III", "who_key": "Armour Spencer D III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000075/0001680247-26-000075-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000076", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Mark Stephen Berg", "who_key": "BERG MARK STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000076/0001680247-26-000076-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "13DG-0001193125-26-232878", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Exxon Mobil Corp", "who_key": "EXXON MOBIL CORP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "EXXON MOBIL CORP raises a activist stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/34088/0001193125-26-232878-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001680247-26-000062", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "William Michael Wood", "who_key": "Wood William Michael", "role": "Sr Vice President - Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "President files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000062/0001680247-26-000062-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "13DG-0000102909-26-002024", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. adjusts its stake in PUMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0000102909-26-002024-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001680247-26-000046", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Samuel D. Sledge", "who_key": "Sledge Samuel D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 413706.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000046/0001680247-26-000046-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001680247-26-000047", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Shelby Kyle Fietz", "who_key": "Fietz Shelby Kyle", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75389.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000047/0001680247-26-000047-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001680247-26-000048", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Celina A. Davila", "who_key": "Davila Celina A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18210.420000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000048/0001680247-26-000048-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001680247-26-000049", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Adam Munoz", "who_key": "Munoz Adam", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183877.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "President files routine paperwork on PUMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000049/0001680247-26-000049-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}], "recent_buys": [{"id": "0001680247-25-000131", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Samuel D. Sledge", "who_key": "Sledge Samuel D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24402.000000000004, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "PUMP catches the CEO's eye: $24K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024725000131/0001680247-25-000131-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653260}, {"id": "0001680247-25-000127", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Caleb Lyle Weatherl", "who_key": "Weatherl Caleb Lyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9820.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO puts $10K into PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024725000127/0001680247-25-000127-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660460}, {"id": "0001680247-24-000121", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "David Scott Schorlemer", "who_key": "SCHORLEMER DAVID SCOTT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30870.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying PUMP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024724000121/0001680247-24-000121-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049260}, {"id": "0001104659-23-028028", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "David Scott Schorlemer", "who_key": "SCHORLEMER DAVID SCOTT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13440.000000000002, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "4 insiders pile into PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465923028028/0001104659-23-028028-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933420}, {"id": "0001104659-23-026724", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "David Scott Schorlemer", "who_key": "SCHORLEMER DAVID SCOTT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21100.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 4 insiders into PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465923026724/0001104659-23-026724-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940620}, {"id": "0001104659-20-098418", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Mark Stephen Berg", "who_key": "BERG MARK STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74994.14, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "4 insiders now buying PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465920098418/0001104659-20-098418-index.htm", "trade_date": "2020-08-24", "timestamp": "2020-08-24", "mins": 3256780}, {"id": "0001680247-18-000053", "src": "INSIDERS", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Pryor Blackwell", "who_key": "Blackwell Pryor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205885.44, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 5 insiders into PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024718000053/0001680247-18-000053-index.htm", "trade_date": "2018-06-07", "timestamp": "2018-06-07", "mins": 4421740}], "institutional": [{"id": "13DG-0002100119-26-001640", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. takes a 5.15% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0002100119-26-001640-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0002012383-26-003833", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003833-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0001011438-26-000402", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. takes a 5.7% passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0001011438-26-000402-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-06", "mins": 172300}, {"id": "13DG-0000947871-26-000670", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Intec, s.l. Jeal", "who_key": "Jeal Intec, S.L.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Jeal Intec, S.L. raises a passive stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2024353/0000947871-26-000670-index.htm", "trade_date": "2026-06-29", "timestamp": "2025-12-31", "mins": 441580}, {"id": "13DG-0001193125-26-232878", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "Exxon Mobil Corp", "who_key": "EXXON MOBIL CORP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "EXXON MOBIL CORP raises a activist stake in PUMP", "source_url": "https://www.sec.gov/Archives/edgar/data/34088/0001193125-26-232878-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242860}, {"id": "13DG-0000102909-26-002024", "src": "13DG", "ticker": "PUMP", "cik": "1680247", "company": "ProPetro Holding Corp.", "company_raw": "ProPetro Holding Corp.", "who": "ProPetro Holding Corp.", "who_key": "ProPetro Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ProPetro Holding Corp. adjusts its stake in PUMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/0000102909-26-002024-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ProPetro Holding Corp. Common Stock", "new_value": "ProPetro Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680247", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680247", "applied": 1, "detected_at": "2026-10-27T02:34:53.692004"}]}, "key_people": [{"who": "Energy Capital Partners II, LLC", "who_key": "ENERGY CAPITAL PARTNERS II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 663594786.0, "net": -663594786.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262338000.00000003, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465918033808/0001104659-18-033808-index.htm"}, {"action": "SELL", "amount": 208018440.0, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917067971/0001104659-17-067971-index.htm"}, {"action": "SELL", "amount": 38801798.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020373/0001104659-17-020373-index.htm"}, {"action": "SELL", "amount": 154436548.0, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917019166/0001104659-17-019166-index.htm"}], "latest": {"action": "SELL", "amount": 262338000.00000003, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465918033808/0001104659-18-033808-index.htm"}}, {"who": "Exxon Mobil Corp", "who_key": "EXXON MOBIL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 276556000.0, "net": -276556000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276556000.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000119312526236842/0001193125-26-236842-index.htm"}], "latest": {"action": "SELL", "amount": 276556000.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000119312526236842/0001193125-26-236842-index.htm"}}, {"who": "Spencer D. Armour III", "who_key": "Armour Spencer D III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11317614.02, "net": -11317614.02, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 291439.35, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922098301/0001104659-22-098301-index.htm"}, {"action": "SELL", "amount": 326016.9, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922085756/0001104659-22-085756-index.htm"}, {"action": "SELL", "amount": 296049.69, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922078111/0001104659-22-078111-index.htm"}, {"action": "SELL", "amount": 459387.44999999995, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922069666/0001104659-22-069666-index.htm"}, {"action": "SELL", "amount": 469925.37, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922055834/0001104659-22-055834-index.htm"}, {"action": "SELL", "amount": 473218.47, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922043340/0001104659-22-043340-index.htm"}, {"action": "SELL", "amount": 411966.81, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922029348/0001104659-22-029348-index.htm"}, {"action": "SELL", "amount": 357630.66, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922011029/0001104659-22-011029-index.htm"}, {"action": "SELL", "amount": 305270.37, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922001473/0001104659-22-001473-index.htm"}, {"action": "SELL", "amount": 290122.11000000004, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921147633/0001104659-21-147633-index.htm"}, {"action": "SELL", "amount": 310868.63999999996, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921134392/0001104659-21-134392-index.htm"}, {"action": "SELL", "amount": 984966.2100000001, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921124177/0001104659-21-124177-index.htm"}, {"action": "SELL", "amount": 293085.9, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921089805/0001104659-21-089805-index.htm"}, {"action": "SELL", "amount": 344458.26, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921075781/0001104659-21-075781-index.htm"}, {"action": "SELL", "amount": 343470.33, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921061784/0001104659-21-061784-index.htm"}, {"action": "SELL", "amount": 388125.0, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465919041128/0001104659-19-041128-index.htm"}, {"action": "SELL", "amount": 426375.0, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024719000073/0001680247-19-000073-index.htm"}, {"action": "SELL", "amount": 463546.5, "date": "2019-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024719000060/0001680247-19-000060-index.htm"}, {"action": "SELL", "amount": 539100.0, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024719000036/0001680247-19-000036-index.htm"}, {"action": "SELL", "amount": 432787.5, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024719000018/0001680247-19-000018-index.htm"}, {"action": "SELL", "amount": 1157512.5, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024719000013/0001680247-19-000013-index.htm"}, {"action": "SELL", "amount": 431269.49999999994, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024718000094/0001680247-18-000094-index.htm"}, {"action": "SELL", "amount": 385537.5, "date": "2018-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024718000081/0001680247-18-000081-index.htm"}, {"action": "SELL", "amount": 1135484.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020375/0001104659-17-020375-index.htm"}], "latest": {"action": "SELL", "amount": 291439.35, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922098301/0001104659-22-098301-index.htm"}}, {"who": "Dale Jackie Redman", "who_key": "Redman Dale Jackie", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5185180.0, "net": -5185180.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5185180.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020381/0001104659-17-020381-index.htm"}], "latest": {"action": "SELL", "amount": 5185180.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020381/0001104659-17-020381-index.htm"}}, {"who": "Phillip A. Gobe", "who_key": "GOBE PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3156169.6, "net": -3156169.6, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220000.0, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024723000070/0001680247-23-000070-index.htm"}, {"action": "SELL", "amount": 157500.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024723000067/0001680247-23-000067-index.htm"}, {"action": "SELL", "amount": 200200.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024723000064/0001680247-23-000064-index.htm"}, {"action": "SELL", "amount": 364700.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465923086807/0001104659-23-086807-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465923082816/0001104659-23-082816-index.htm"}, {"action": "SELL", "amount": 748169.6, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922119897/0001104659-22-119897-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922107123/0001104659-22-107123-index.htm"}, {"action": "SELL", "amount": 555200.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922069670/0001104659-22-069670-index.htm"}, {"action": "SELL", "amount": 490400.0, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922061439/0001104659-22-061439-index.htm"}], "latest": {"action": "SELL", "amount": 220000.0, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024723000070/0001680247-23-000070-index.htm"}}, {"who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3111094.0, "net": -3111094.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3111094.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020379/0001104659-17-020379-index.htm"}], "latest": {"action": "SELL", "amount": 3111094.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020379/0001104659-17-020379-index.htm"}}, {"who": "Adam Munoz", "who_key": "Munoz Adam", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2800362.2199999997, "net": -2800362.2199999997, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 789674.32, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000103/0001680247-26-000103-index.htm"}, {"action": "SELL", "amount": 174712.2, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024725000152/0001680247-25-000152-index.htm"}, {"action": "SELL", "amount": 365250.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024725000129/0001680247-25-000129-index.htm"}, {"action": "SELL", "amount": 395077.43999999994, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024724000076/0001680247-24-000076-index.htm"}, {"action": "SELL", "amount": 216602.03, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465923089321/0001104659-23-089321-index.htm"}, {"action": "SELL", "amount": 607414.78, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465922062587/0001104659-22-062587-index.htm"}, {"action": "SELL", "amount": 251631.44999999998, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465921029992/0001104659-21-029992-index.htm"}], "latest": {"action": "SELL", "amount": 789674.32, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000168024726000103/0001680247-26-000103-index.htm"}}, {"who": "David W. Sledge", "who_key": "SLEDGE DAVID W", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1135484.0, "net": -1135484.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1135484.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020377/0001104659-17-020377-index.htm"}], "latest": {"action": "SELL", "amount": 1135484.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680247/000110465917020377/0001104659-17-020377-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -1189548.28}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001680247-26-000118", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0001680247-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001680247-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001680247-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001680247-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002000379-26-000003", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-20", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000019", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-20", "title": "Form 8-A12B", "accession": "0001680247-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001680247-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007597", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007596", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002078488-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001680247-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001680247-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000402", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000670", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070500", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001680247-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065695", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236842", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001680247-26-000086", "price_sensitive": false}], "performance": {"ticker": "PUMP", "has_prices": true, "summary": {"n": 7, "avg": 0.8318369399594904, "win_rate": 0.8571428571428571, "best": 1.6757322175732212, "worst": -0.1667752442996743, "as_of": "2026-08-17"}, "buys": [{"who": "Sledge Samuel D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24402.000000000004, "date": "2025-08-06", "score": 42.1, "ref_price": 4.78, "return": 1.6757322175732212}, {"who": "Weatherl Caleb Lyle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9820.0, "date": "2025-08-01", "score": 34.9, "ref_price": 5.07, "return": 1.5226824457593686}, {"who": "SCHORLEMER DAVID SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 30870.0, "date": "2024-11-04", "score": 41.2, "ref_price": 7.04, "return": 0.8167613636363635}, {"who": "SCHORLEMER DAVID SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13440.000000000002, "date": "2023-03-01", "score": 36.8, "ref_price": 9.12, "return": 0.4024122807017544}, {"who": "SCHORLEMER DAVID SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21100.0, "date": "2023-02-24", "score": 39.2, "ref_price": 8.71, "return": 0.4684270952927667}, {"who": "BERG MARK STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74994.14, "date": "2020-08-24", "score": 37.6, "ref_price": 6.08, "return": 1.1036184210526314}, {"who": "Blackwell Pryor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205885.44, "date": "2018-06-07", "score": 54.3, "ref_price": 15.35, "return": -0.1667752442996743}]}, "price_series": [{"date": "2017-03-17", "close": 14.5, "volume": 13512360.0}, {"date": "2017-03-20", "close": 14.36, "volume": 1725037.0}, {"date": "2017-03-21", "close": 14.05, "volume": 1463637.0}, {"date": "2017-03-22", "close": 14.0, "volume": 948703.0}, {"date": "2017-03-23", "close": 14.05, "volume": 378810.0}, {"date": "2017-03-24", "close": 13.5, "volume": 1697538.0}, {"date": "2017-03-27", "close": 12.47, "volume": 3812487.0}, {"date": "2017-03-28", "close": 12.86, "volume": 1440122.0}, {"date": "2017-03-29", "close": 12.79, "volume": 669612.0}, {"date": "2017-03-30", "close": 13.08, "volume": 798534.0}, {"date": "2017-03-31", "close": 12.89, "volume": 836019.0}, {"date": "2017-04-03", "close": 13.44, "volume": 1334464.0}, {"date": "2017-04-04", "close": 13.94, "volume": 1156976.0}, {"date": "2017-04-05", "close": 14.01, "volume": 1256157.0}, {"date": "2017-04-06", "close": 14.02, "volume": 728723.0}, {"date": "2017-04-07", "close": 13.8, "volume": 582002.0}, {"date": "2017-04-10", "close": 14.12, "volume": 1141221.0}, {"date": "2017-04-11", "close": 14.58, "volume": 2503826.0}, {"date": "2017-04-12", "close": 14.57, "volume": 2089622.0}, {"date": "2017-04-13", "close": 14.5, "volume": 721706.0}, {"date": "2017-04-17", "close": 14.5, "volume": 1086606.0}, {"date": "2017-04-18", "close": 14.12, "volume": 654260.0}, {"date": "2017-04-19", "close": 13.67, "volume": 1018395.0}, {"date": "2017-04-20", "close": 13.66, "volume": 1253735.0}, {"date": "2017-04-21", "close": 13.64, "volume": 1292842.0}, {"date": "2017-04-24", "close": 13.53, "volume": 507413.0}, {"date": "2017-04-25", "close": 13.53, "volume": 525443.0}, {"date": "2017-04-26", "close": 13.7, "volume": 803897.0}, {"date": "2017-04-27", "close": 13.72, "volume": 776430.0}, {"date": "2017-04-28", "close": 13.55, "volume": 534825.0}, {"date": "2017-05-01", "close": 13.39, "volume": 513591.0}, {"date": "2017-05-02", "close": 13.5, "volume": 347184.0}, {"date": "2017-05-03", "close": 13.11, "volume": 686893.0}, {"date": "2017-05-04", "close": 12.06, "volume": 1129290.0}, {"date": "2017-05-05", "close": 12.46, "volume": 1058172.0}, {"date": "2017-05-08", "close": 12.45, "volume": 381915.0}, {"date": "2017-05-09", "close": 11.93, "volume": 492380.0}, {"date": "2017-05-10", "close": 12.49, "volume": 1024991.0}, {"date": "2017-05-11", "close": 12.37, "volume": 1121942.0}, {"date": "2017-05-12", "close": 12.57, "volume": 544811.0}, {"date": "2017-05-15", "close": 12.99, "volume": 1100931.0}, {"date": "2017-05-16", "close": 12.64, "volume": 944767.0}, {"date": "2017-05-17", "close": 12.49, "volume": 570154.0}, {"date": "2017-05-18", "close": 12.94, "volume": 483616.0}, {"date": "2017-05-19", "close": 13.73, "volume": 964653.0}, {"date": "2017-05-22", "close": 13.59, "volume": 648867.0}, {"date": "2017-05-23", "close": 13.7, "volume": 1035369.0}, {"date": "2017-05-24", "close": 13.72, "volume": 507532.0}, {"date": "2017-05-25", "close": 13.33, "volume": 667259.0}, {"date": "2017-05-26", "close": 13.71, "volume": 713597.0}, {"date": "2017-05-30", "close": 13.37, "volume": 553297.0}, {"date": "2017-05-31", "close": 13.25, "volume": 587931.0}, {"date": "2017-06-01", "close": 13.45, "volume": 1040803.0}, {"date": "2017-06-02", "close": 13.23, "volume": 745794.0}, {"date": "2017-06-05", "close": 13.25, "volume": 468732.0}, {"date": "2017-06-06", "close": 13.73, "volume": 667111.0}, {"date": "2017-06-07", "close": 13.27, "volume": 1099774.0}, {"date": "2017-06-08", "close": 13.15, "volume": 661832.0}, {"date": "2017-06-09", "close": 14.08, "volume": 1021531.0}, {"date": "2017-06-12", "close": 14.19, "volume": 1059333.0}, {"date": "2017-06-13", "close": 14.7, "volume": 964282.0}, {"date": "2017-06-14", "close": 14.02, "volume": 863725.0}, {"date": "2017-06-15", "close": 13.48, "volume": 467762.0}, {"date": "2017-06-16", "close": 13.48, "volume": 2846079.0}, {"date": "2017-06-19", "close": 13.2, "volume": 777983.0}, {"date": "2017-06-20", "close": 12.58, "volume": 1105806.0}, {"date": "2017-06-21", "close": 12.55, "volume": 1182634.0}, {"date": "2017-06-22", "close": 12.72, "volume": 814893.0}, {"date": "2017-06-23", "close": 12.91, "volume": 3338530.0}, {"date": "2017-06-26", "close": 13.22, "volume": 728043.0}, {"date": "2017-06-27", "close": 13.45, "volume": 621611.0}, {"date": "2017-06-28", "close": 13.8, "volume": 527541.0}, {"date": "2017-06-29", "close": 13.99, "volume": 1222090.0}, {"date": "2017-06-30", "close": 13.96, "volume": 642058.0}, {"date": "2017-07-03", "close": 14.29, "volume": 533295.0}, {"date": "2017-07-05", "close": 13.35, "volume": 644047.0}, {"date": "2017-07-06", "close": 13.3, "volume": 957179.0}, {"date": "2017-07-07", "close": 13.05, "volume": 1076088.0}, {"date": "2017-07-10", "close": 13.83, "volume": 777424.0}, {"date": "2017-07-11", "close": 13.82, "volume": 734753.0}, {"date": "2017-07-12", "close": 13.79, "volume": 620910.0}, {"date": "2017-07-13", "close": 13.84, "volume": 956241.0}, {"date": "2017-07-14", "close": 13.92, "volume": 587996.0}, {"date": "2017-07-17", "close": 13.82, "volume": 728431.0}, {"date": "2017-07-18", "close": 13.45, "volume": 417282.0}, {"date": "2017-07-19", "close": 13.84, "volume": 682111.0}, {"date": "2017-07-20", "close": 13.72, "volume": 348721.0}, {"date": "2017-07-21", "close": 13.03, "volume": 669070.0}, {"date": "2017-07-24", "close": 12.44, "volume": 1021842.0}, {"date": "2017-07-25", "close": 13.05, "volume": 639464.0}, {"date": "2017-07-26", "close": 13.5, "volume": 691208.0}, {"date": "2017-07-27", "close": 13.59, "volume": 715467.0}, {"date": "2017-07-28", "close": 13.27, "volume": 698753.0}, {"date": "2017-07-31", "close": 13.0, "volume": 462180.0}, {"date": "2017-08-01", "close": 12.85, "volume": 366103.0}, {"date": "2017-08-02", "close": 12.84, "volume": 1311148.0}, {"date": "2017-08-03", "close": 12.78, "volume": 769171.0}, {"date": "2017-08-04", "close": 12.79, "volume": 300091.0}, {"date": "2017-08-07", "close": 12.2, "volume": 445070.0}, {"date": "2017-08-08", "close": 12.0, "volume": 809065.0}, {"date": "2017-08-09", "close": 12.39, "volume": 2612404.0}, {"date": "2017-08-10", "close": 11.98, "volume": 1502302.0}, {"date": "2017-08-11", "close": 11.49, "volume": 1296701.0}, {"date": "2017-08-14", "close": 11.35, "volume": 1189220.0}, {"date": "2017-08-15", "close": 11.29, "volume": 881753.0}, {"date": "2017-08-16", "close": 11.38, "volume": 574662.0}, {"date": "2017-08-17", "close": 11.31, "volume": 623444.0}, {"date": "2017-08-18", "close": 11.65, "volume": 567685.0}, {"date": "2017-08-21", "close": 11.2, "volume": 704180.0}, {"date": "2017-08-22", "close": 11.43, "volume": 476515.0}, {"date": "2017-08-23", "close": 11.34, "volume": 375284.0}, {"date": "2017-08-24", "close": 11.13, "volume": 574388.0}, {"date": "2017-08-25", "close": 11.36, "volume": 242565.0}, {"date": "2017-08-28", "close": 11.31, "volume": 819302.0}, {"date": "2017-08-29", "close": 11.35, "volume": 605954.0}, {"date": "2017-08-30", "close": 11.07, "volume": 771965.0}, {"date": "2017-08-31", "close": 11.51, "volume": 599140.0}, {"date": "2017-09-01", "close": 11.44, "volume": 267220.0}, {"date": "2017-09-05", "close": 11.59, "volume": 550417.0}, {"date": "2017-09-06", "close": 11.81, "volume": 633976.0}, {"date": "2017-09-07", "close": 11.76, "volume": 362180.0}, {"date": "2017-09-08", "close": 11.39, "volume": 723617.0}, {"date": "2017-09-11", "close": 11.6, "volume": 464114.0}, {"date": "2017-09-12", "close": 11.8, "volume": 338778.0}, {"date": "2017-09-13", "close": 11.95, "volume": 606810.0}, {"date": "2017-09-14", "close": 11.98, "volume": 689632.0}, {"date": "2017-09-15", "close": 11.89, "volume": 1109422.0}, {"date": "2017-09-18", "close": 12.34, "volume": 575794.0}, {"date": "2017-09-19", "close": 12.52, "volume": 596209.0}, {"date": "2017-09-20", "close": 12.95, "volume": 980504.0}, {"date": "2017-09-21", "close": 12.9, "volume": 756430.0}, {"date": "2017-09-22", "close": 13.05, "volume": 539469.0}, {"date": "2017-09-25", "close": 13.39, "volume": 708288.0}, {"date": "2017-09-26", "close": 13.88, "volume": 2377848.0}, {"date": "2017-09-27", "close": 13.98, "volume": 1539259.0}, {"date": "2017-09-28", "close": 14.4, "volume": 1763300.0}, {"date": "2017-09-29", "close": 14.35, "volume": 1454611.0}, {"date": "2017-10-02", "close": 14.55, "volume": 1389970.0}, {"date": "2017-10-03", "close": 14.48, "volume": 2081868.0}, {"date": "2017-10-04", "close": 14.32, "volume": 1568771.0}, {"date": "2017-10-05", "close": 14.83, "volume": 1585415.0}, {"date": "2017-10-06", "close": 14.39, "volume": 985627.0}, {"date": "2017-10-09", "close": 14.75, "volume": 924926.0}, {"date": "2017-10-10", "close": 14.76, "volume": 1598741.0}, {"date": "2017-10-11", "close": 15.01, "volume": 751000.0}, {"date": "2017-10-12", "close": 14.56, "volume": 807120.0}, {"date": "2017-10-13", "close": 14.66, "volume": 1193093.0}, {"date": "2017-10-16", "close": 14.56, "volume": 898037.0}, {"date": "2017-10-17", "close": 14.47, "volume": 930927.0}, {"date": "2017-10-18", "close": 14.54, "volume": 1616180.0}, {"date": "2017-10-19", "close": 14.43, "volume": 984881.0}, {"date": "2017-10-20", "close": 14.62, "volume": 888203.0}, {"date": "2017-10-23", "close": 14.44, "volume": 1416848.0}, {"date": "2017-10-24", "close": 14.08, "volume": 995526.0}, {"date": "2017-10-25", "close": 13.81, "volume": 1164343.0}, {"date": "2017-10-26", "close": 13.99, "volume": 1148307.0}, {"date": "2017-10-27", "close": 14.49, "volume": 592153.0}, {"date": "2017-10-30", "close": 14.71, "volume": 745172.0}, {"date": "2017-10-31", "close": 15.23, "volume": 810590.0}, {"date": "2017-11-01", "close": 15.73, "volume": 1774541.0}, {"date": "2017-11-02", "close": 15.65, "volume": 2483082.0}, {"date": "2017-11-03", "close": 15.84, "volume": 2503243.0}, {"date": "2017-11-06", "close": 16.22, "volume": 2936777.0}, {"date": "2017-11-07", "close": 16.53, "volume": 10893140.0}, {"date": "2017-11-08", "close": 16.82, "volume": 2898194.0}, {"date": "2017-11-09", "close": 17.21, "volume": 1808625.0}, {"date": "2017-11-10", "close": 17.0, "volume": 1654314.0}, {"date": "2017-11-13", "close": 17.18, "volume": 1771813.0}, {"date": "2017-11-14", "close": 16.88, "volume": 2585080.0}, {"date": "2017-11-15", "close": 16.84, "volume": 1800282.0}, {"date": "2017-11-16", "close": 17.09, "volume": 1542474.0}, {"date": "2017-11-17", "close": 17.81, "volume": 3299129.0}, {"date": "2017-11-20", "close": 17.66, "volume": 1433477.0}, {"date": "2017-11-21", "close": 17.66, "volume": 1558948.0}, {"date": "2017-11-22", "close": 17.65, "volume": 1130410.0}, {"date": "2017-11-24", "close": 18.23, "volume": 1022950.0}, {"date": "2017-11-27", "close": 18.11, "volume": 1768678.0}, {"date": "2017-11-28", "close": 18.8, "volume": 2235404.0}, {"date": "2017-11-29", "close": 18.24, "volume": 1204568.0}, {"date": "2017-11-30", "close": 18.77, "volume": 2556467.0}, {"date": "2017-12-01", "close": 19.15, "volume": 1442534.0}, {"date": "2017-12-04", "close": 18.91, "volume": 1077886.0}, {"date": "2017-12-05", "close": 18.22, "volume": 1089328.0}, {"date": "2017-12-06", "close": 17.81, "volume": 1642462.0}, {"date": "2017-12-07", "close": 18.52, "volume": 861699.0}, {"date": "2017-12-08", "close": 18.87, "volume": 813124.0}, {"date": "2017-12-11", "close": 18.92, "volume": 2420460.0}, {"date": "2017-12-12", "close": 19.76, "volume": 3040350.0}, {"date": "2017-12-13", "close": 19.61, "volume": 2000780.0}, {"date": "2017-12-14", "close": 18.74, "volume": 2905553.0}, {"date": "2017-12-15", "close": 18.85, "volume": 4904792.0}, {"date": "2017-12-18", "close": 19.0, "volume": 1654274.0}, {"date": "2017-12-19", "close": 19.36, "volume": 1580665.0}, {"date": "2017-12-20", "close": 19.89, "volume": 2715106.0}, {"date": "2017-12-21", "close": 19.85, "volume": 1715266.0}, {"date": "2017-12-22", "close": 19.91, "volume": 1290167.0}, {"date": "2017-12-26", "close": 20.49, "volume": 604191.0}, {"date": "2017-12-27", "close": 20.31, "volume": 1476149.0}, {"date": "2017-12-28", "close": 20.04, "volume": 618537.0}, {"date": "2017-12-29", "close": 20.16, "volume": 866178.0}, {"date": "2018-01-02", "close": 20.31, "volume": 906299.0}, {"date": "2018-01-03", "close": 20.0, "volume": 1722909.0}, {"date": "2018-01-04", "close": 20.0, "volume": 1826205.0}, {"date": "2018-01-05", "close": 19.73, "volume": 1929617.0}, {"date": "2018-01-08", "close": 19.85, "volume": 1738647.0}, {"date": "2018-01-09", "close": 19.68, "volume": 1384221.0}, {"date": "2018-01-10", "close": 20.0, "volume": 1588541.0}, {"date": "2018-01-11", "close": 21.55, "volume": 2079555.0}, {"date": "2018-01-12", "close": 21.09, "volume": 2072667.0}, {"date": "2018-01-16", "close": 20.78, "volume": 2262386.0}, {"date": "2018-01-17", "close": 21.45, "volume": 2167402.0}, {"date": "2018-01-18", "close": 21.37, "volume": 1370248.0}, {"date": "2018-01-19", "close": 21.33, "volume": 1351924.0}, {"date": "2018-01-22", "close": 22.11, "volume": 1174589.0}, {"date": "2018-01-23", "close": 22.49, "volume": 2074162.0}, {"date": "2018-01-24", "close": 21.43, "volume": 3271149.0}, {"date": "2018-01-25", "close": 20.75, "volume": 1885556.0}, {"date": "2018-01-26", "close": 20.07, "volume": 2069314.0}, {"date": "2018-01-29", "close": 19.67, "volume": 1831989.0}, {"date": "2018-01-30", "close": 19.22, "volume": 1279905.0}, {"date": "2018-01-31", "close": 18.68, "volume": 2185219.0}, {"date": "2018-02-01", "close": 19.04, "volume": 1497994.0}, {"date": "2018-02-02", "close": 17.65, "volume": 2089794.0}, {"date": "2018-02-05", "close": 17.09, "volume": 1954940.0}, {"date": "2018-02-06", "close": 17.6, "volume": 1176150.0}, {"date": "2018-02-07", "close": 16.49, "volume": 2155123.0}, {"date": "2018-02-08", "close": 15.41, "volume": 2469001.0}, {"date": "2018-02-09", "close": 15.25, "volume": 2812985.0}, {"date": "2018-02-12", "close": 15.9, "volume": 1672501.0}, {"date": "2018-02-13", "close": 15.39, "volume": 1446806.0}, {"date": "2018-02-14", "close": 16.02, "volume": 1916173.0}, {"date": "2018-02-15", "close": 16.8, "volume": 2567989.0}, {"date": "2018-02-16", "close": 16.42, "volume": 1888555.0}, {"date": "2018-02-20", "close": 16.13, "volume": 814158.0}, {"date": "2018-02-21", "close": 16.6, "volume": 1202171.0}, {"date": "2018-02-22", "close": 16.78, "volume": 1238714.0}, {"date": "2018-02-23", "close": 16.77, "volume": 1416968.0}, {"date": "2018-02-26", "close": 16.51, "volume": 1114287.0}, {"date": "2018-02-27", "close": 16.37, "volume": 1358209.0}, {"date": "2018-02-28", "close": 16.13, "volume": 1482517.0}, {"date": "2018-03-01", "close": 15.95, "volume": 1508600.0}, {"date": "2018-03-02", "close": 16.82, "volume": 1613649.0}, {"date": "2018-03-05", "close": 16.88, "volume": 922525.0}, {"date": "2018-03-06", "close": 17.33, "volume": 952990.0}, {"date": "2018-03-07", "close": 17.28, "volume": 917314.0}, {"date": "2018-03-08", "close": 17.76, "volume": 1026237.0}, {"date": "2018-03-09", "close": 18.14, "volume": 1184219.0}, {"date": "2018-03-12", "close": 18.15, "volume": 676598.0}, {"date": "2018-03-13", "close": 17.82, "volume": 943158.0}, {"date": "2018-03-14", "close": 17.24, "volume": 789421.0}, {"date": "2018-03-15", "close": 16.65, "volume": 1592361.0}, {"date": "2018-03-16", "close": 17.05, "volume": 990213.0}, {"date": "2018-03-19", "close": 16.66, "volume": 778275.0}, {"date": "2018-03-20", "close": 17.01, "volume": 716963.0}, {"date": "2018-03-21", "close": 18.0, "volume": 1151668.0}, {"date": "2018-03-22", "close": 17.35, "volume": 1004096.0}, {"date": "2018-03-23", "close": 16.59, "volume": 1314245.0}, {"date": "2018-03-26", "close": 16.96, "volume": 1473204.0}, {"date": "2018-03-27", "close": 15.72, "volume": 3746981.0}, {"date": "2018-03-28", "close": 15.53, "volume": 1964678.0}, {"date": "2018-03-29", "close": 15.89, "volume": 1440382.0}, {"date": "2018-04-02", "close": 15.72, "volume": 1125552.0}, {"date": "2018-04-03", "close": 16.05, "volume": 817259.0}, {"date": "2018-04-04", "close": 16.11, "volume": 1006484.0}, {"date": "2018-04-05", "close": 16.7, "volume": 979752.0}, {"date": "2018-04-06", "close": 16.32, "volume": 920716.0}, {"date": "2018-04-09", "close": 15.83, "volume": 1417923.0}, {"date": "2018-04-10", "close": 16.96, "volume": 1370316.0}, {"date": "2018-04-11", "close": 17.52, "volume": 1236288.0}, {"date": "2018-04-12", "close": 17.45, "volume": 916049.0}, {"date": "2018-04-13", "close": 17.44, "volume": 900907.0}, {"date": "2018-04-16", "close": 17.87, "volume": 867762.0}, {"date": "2018-04-17", "close": 18.56, "volume": 6106661.0}, {"date": "2018-04-18", "close": 19.0, "volume": 14365040.0}, {"date": "2018-04-19", "close": 18.85, "volume": 1866971.0}, {"date": "2018-04-20", "close": 18.81, "volume": 1983618.0}, {"date": "2018-04-23", "close": 19.09, "volume": 1375438.0}, {"date": "2018-04-24", "close": 18.97, "volume": 1464238.0}, {"date": "2018-04-25", "close": 18.35, "volume": 2004432.0}, {"date": "2018-04-26", "close": 18.61, "volume": 1849643.0}, {"date": "2018-04-27", "close": 18.5, "volume": 1021826.0}, {"date": "2018-04-30", "close": 18.3, "volume": 1340595.0}, {"date": "2018-05-01", "close": 18.08, "volume": 1423691.0}, {"date": "2018-05-02", "close": 18.26, "volume": 1497439.0}, {"date": "2018-05-03", "close": 18.08, "volume": 1578494.0}, {"date": "2018-05-04", "close": 17.85, "volume": 1285311.0}, {"date": "2018-05-07", "close": 18.04, "volume": 2219718.0}, {"date": "2018-05-08", "close": 18.59, "volume": 1518851.0}, {"date": "2018-05-09", "close": 19.53, "volume": 3097107.0}, {"date": "2018-05-10", "close": 19.38, "volume": 2425115.0}, {"date": "2018-05-11", "close": 19.17, "volume": 9584529.0}, {"date": "2018-05-14", "close": 19.48, "volume": 3176228.0}, {"date": "2018-05-15", "close": 19.18, "volume": 2337234.0}, {"date": "2018-05-16", "close": 19.43, "volume": 1661927.0}, {"date": "2018-05-17", "close": 20.49, "volume": 2356861.0}, {"date": "2018-05-18", "close": 20.0, "volume": 2216487.0}, {"date": "2018-05-21", "close": 19.62, "volume": 2272462.0}, {"date": "2018-05-22", "close": 19.61, "volume": 2254277.0}, {"date": "2018-05-23", "close": 19.1, "volume": 2149708.0}, {"date": "2018-05-24", "close": 18.99, "volume": 1835498.0}, {"date": "2018-05-25", "close": 17.7, "volume": 1969693.0}, {"date": "2018-05-29", "close": 17.63, "volume": 2463446.0}, {"date": "2018-05-30", "close": 17.84, "volume": 1492756.0}, {"date": "2018-05-31", "close": 16.27, "volume": 3798078.0}, {"date": "2018-06-01", "close": 15.28, "volume": 4787285.0}, {"date": "2018-06-04", "close": 14.98, "volume": 3924545.0}, {"date": "2018-06-05", "close": 14.87, "volume": 2181267.0}, {"date": "2018-06-06", "close": 14.92, "volume": 2690302.0}, {"date": "2018-06-07", "close": 15.35, "volume": 2499504.0}, {"date": "2018-06-08", "close": 14.25, "volume": 4708732.0}, {"date": "2018-06-11", "close": 14.2, "volume": 1491718.0}, {"date": "2018-06-12", "close": 14.79, "volume": 2471384.0}, {"date": "2018-06-13", "close": 14.78, "volume": 1840299.0}, {"date": "2018-06-14", "close": 14.62, "volume": 1928561.0}, {"date": "2018-06-15", "close": 14.83, "volume": 2675995.0}, {"date": "2018-06-18", "close": 15.25, "volume": 2612484.0}, {"date": "2018-06-19", "close": 15.91, "volume": 2760879.0}, {"date": "2018-06-20", "close": 15.89, "volume": 3481331.0}, {"date": "2018-06-21", "close": 15.25, "volume": 1416944.0}, {"date": "2018-06-22", "close": 15.53, "volume": 4239868.0}, {"date": "2018-06-25", "close": 15.06, "volume": 2349155.0}, {"date": "2018-06-26", "close": 15.42, "volume": 1226878.0}, {"date": "2018-06-27", "close": 15.52, "volume": 1625870.0}, {"date": "2018-06-28", "close": 15.68, "volume": 1412440.0}, {"date": "2018-06-29", "close": 15.68, "volume": 1098638.0}, {"date": "2018-07-02", "close": 15.25, "volume": 1643428.0}, {"date": "2018-07-03", "close": 15.63, "volume": 447473.0}, {"date": "2018-07-05", "close": 15.93, "volume": 959241.0}, {"date": "2018-07-06", "close": 15.93, "volume": 928619.0}, {"date": "2018-07-09", "close": 16.23, "volume": 1583561.0}, {"date": "2018-07-10", "close": 16.11, "volume": 1334319.0}, {"date": "2018-07-11", "close": 15.78, "volume": 997164.0}, {"date": "2018-07-12", "close": 15.9, "volume": 970965.0}, {"date": "2018-07-13", "close": 15.59, "volume": 1030079.0}, {"date": "2018-07-16", "close": 15.34, "volume": 690062.0}, {"date": "2018-07-17", "close": 15.76, "volume": 1033280.0}, {"date": "2018-07-18", "close": 15.5, "volume": 873431.0}, {"date": "2018-07-19", "close": 15.45, "volume": 865043.0}, {"date": "2018-07-20", "close": 15.46, "volume": 1303553.0}, {"date": "2018-07-23", "close": 15.0, "volume": 1162197.0}, {"date": "2018-07-24", "close": 14.66, "volume": 1107678.0}, {"date": "2018-07-25", "close": 14.54, "volume": 1213781.0}, {"date": "2018-07-26", "close": 14.93, "volume": 1700489.0}, {"date": "2018-07-27", "close": 15.72, "volume": 1349921.0}, {"date": "2018-07-30", "close": 16.51, "volume": 1473768.0}, {"date": "2018-07-31", "close": 16.44, "volume": 1147724.0}, {"date": "2018-08-01", "close": 16.26, "volume": 828365.0}, {"date": "2018-08-02", "close": 16.61, "volume": 879159.0}, {"date": "2018-08-03", "close": 16.3, "volume": 1762463.0}, {"date": "2018-08-06", "close": 16.3, "volume": 1160657.0}, {"date": "2018-08-07", "close": 16.37, "volume": 1204979.0}, {"date": "2018-08-08", "close": 16.89, "volume": 2752624.0}, {"date": "2018-08-09", "close": 16.93, "volume": 1494697.0}, {"date": "2018-08-10", "close": 17.33, "volume": 1290961.0}, {"date": "2018-08-13", "close": 16.56, "volume": 1683635.0}, {"date": "2018-08-14", "close": 16.85, "volume": 1378925.0}, {"date": "2018-08-15", "close": 15.54, "volume": 977868.0}, {"date": "2018-08-16", "close": 15.94, "volume": 801806.0}, {"date": "2018-08-17", "close": 16.64, "volume": 870268.0}, {"date": "2018-08-20", "close": 17.01, "volume": 570570.0}, {"date": "2018-08-21", "close": 17.19, "volume": 704210.0}, {"date": "2018-08-22", "close": 17.22, "volume": 1107294.0}, {"date": "2018-08-23", "close": 16.72, "volume": 672050.0}, {"date": "2018-08-24", "close": 16.82, "volume": 470840.0}, {"date": "2018-08-27", "close": 16.72, "volume": 1012659.0}, {"date": "2018-08-28", "close": 16.41, "volume": 679219.0}, {"date": "2018-08-29", "close": 16.56, "volume": 1200062.0}, {"date": "2018-08-30", "close": 14.63, "volume": 4623249.0}, {"date": "2018-08-31", "close": 15.22, "volume": 1908478.0}, {"date": "2018-09-04", "close": 15.13, "volume": 1197342.0}, {"date": "2018-09-05", "close": 15.17, "volume": 2287739.0}, {"date": "2018-09-06", "close": 14.69, "volume": 1841145.0}, {"date": "2018-09-07", "close": 15.01, "volume": 1183957.0}, {"date": "2018-09-10", "close": 15.44, "volume": 1190049.0}, {"date": "2018-09-11", "close": 15.72, "volume": 1357777.0}, {"date": "2018-09-12", "close": 16.32, "volume": 2581857.0}, {"date": "2018-09-13", "close": 15.8, "volume": 1454527.0}, {"date": "2018-09-14", "close": 16.62, "volume": 2366980.0}, {"date": "2018-09-17", "close": 16.55, "volume": 1567762.0}, {"date": "2018-09-18", "close": 16.88, "volume": 1885337.0}, {"date": "2018-09-19", "close": 16.86, "volume": 2281468.0}, {"date": "2018-09-20", "close": 16.85, "volume": 1185949.0}, {"date": "2018-09-21", "close": 17.33, "volume": 2120461.0}, {"date": "2018-09-24", "close": 17.24, "volume": 2421488.0}, {"date": "2018-09-25", "close": 17.23, "volume": 1453056.0}, {"date": "2018-09-26", "close": 16.65, "volume": 1091700.0}, {"date": "2018-09-27", "close": 16.75, "volume": 1113321.0}, {"date": "2018-09-28", "close": 16.49, "volume": 986665.0}, {"date": "2018-10-01", "close": 16.91, "volume": 1255351.0}, {"date": "2018-10-02", "close": 17.14, "volume": 1769366.0}, {"date": "2018-10-03", "close": 17.63, "volume": 1053142.0}, {"date": "2018-10-04", "close": 17.62, "volume": 1236815.0}, {"date": "2018-10-05", "close": 17.9, "volume": 1543380.0}, {"date": "2018-10-08", "close": 18.02, "volume": 499262.0}, {"date": "2018-10-09", "close": 18.34, "volume": 1192601.0}, {"date": "2018-10-10", "close": 17.8, "volume": 1450156.0}, {"date": "2018-10-11", "close": 17.33, "volume": 1370683.0}, {"date": "2018-10-12", "close": 17.3, "volume": 1635918.0}, {"date": "2018-10-15", "close": 17.92, "volume": 1243129.0}, {"date": "2018-10-16", "close": 18.52, "volume": 913179.0}, {"date": "2018-10-17", "close": 18.18, "volume": 1151706.0}, {"date": "2018-10-18", "close": 17.58, "volume": 981321.0}, {"date": "2018-10-19", "close": 17.03, "volume": 1283207.0}, {"date": "2018-10-22", "close": 16.61, "volume": 1082396.0}, {"date": "2018-10-23", "close": 15.99, "volume": 924354.0}, {"date": "2018-10-24", "close": 15.1, "volume": 1823262.0}, {"date": "2018-10-25", "close": 15.94, "volume": 1146823.0}, {"date": "2018-10-26", "close": 16.79, "volume": 1100082.0}, {"date": "2018-10-29", "close": 16.36, "volume": 1146338.0}, {"date": "2018-10-30", "close": 17.48, "volume": 929336.0}, {"date": "2018-10-31", "close": 17.65, "volume": 1072050.0}, {"date": "2018-11-01", "close": 17.79, "volume": 993618.0}, {"date": "2018-11-02", "close": 17.59, "volume": 1325376.0}, {"date": "2018-11-05", "close": 17.77, "volume": 986430.0}, {"date": "2018-11-06", "close": 17.25, "volume": 1208660.0}, {"date": "2018-11-07", "close": 18.67, "volume": 2820700.0}, {"date": "2018-11-08", "close": 18.61, "volume": 1995279.0}, {"date": "2018-11-09", "close": 18.6, "volume": 1883740.0}, {"date": "2018-11-12", "close": 17.46, "volume": 1920441.0}, {"date": "2018-11-13", "close": 17.3, "volume": 2714065.0}, {"date": "2018-11-14", "close": 17.61, "volume": 1718568.0}, {"date": "2018-11-15", "close": 18.41, "volume": 2111176.0}, {"date": "2018-11-16", "close": 18.88, "volume": 1566744.0}, {"date": "2018-11-19", "close": 19.61, "volume": 1289746.0}, {"date": "2018-11-20", "close": 18.73, "volume": 1104261.0}, {"date": "2018-11-21", "close": 18.3, "volume": 622706.0}, {"date": "2018-11-23", "close": 17.94, "volume": 250467.0}, {"date": "2018-11-26", "close": 17.84, "volume": 911037.0}, {"date": "2018-11-27", "close": 17.38, "volume": 1137092.0}, {"date": "2018-11-28", "close": 17.33, "volume": 1235272.0}, {"date": "2018-11-29", "close": 17.35, "volume": 742452.0}, {"date": "2018-11-30", "close": 16.22, "volume": 1557324.0}, {"date": "2018-12-03", "close": 16.3, "volume": 1922326.0}, {"date": "2018-12-04", "close": 15.01, "volume": 1617384.0}, {"date": "2018-12-06", "close": 14.57, "volume": 2316017.0}, {"date": "2018-12-07", "close": 14.84, "volume": 1269782.0}, {"date": "2018-12-10", "close": 14.73, "volume": 1470874.0}, {"date": "2018-12-11", "close": 15.05, "volume": 1358388.0}, {"date": "2018-12-12", "close": 15.41, "volume": 1996205.0}, {"date": "2018-12-13", "close": 15.11, "volume": 1272878.0}, {"date": "2018-12-14", "close": 14.71, "volume": 1131319.0}, {"date": "2018-12-17", "close": 14.82, "volume": 1304625.0}, {"date": "2018-12-18", "close": 14.29, "volume": 2440363.0}, {"date": "2018-12-19", "close": 13.25, "volume": 1647676.0}, {"date": "2018-12-20", "close": 12.62, "volume": 2210110.0}, {"date": "2018-12-21", "close": 12.13, "volume": 3689405.0}, {"date": "2018-12-24", "close": 11.68, "volume": 1112449.0}, {"date": "2018-12-26", "close": 12.42, "volume": 1314870.0}, {"date": "2018-12-27", "close": 12.06, "volume": 1235839.0}, {"date": "2018-12-28", "close": 12.2, "volume": 1102953.0}, {"date": "2018-12-31", "close": 12.32, "volume": 884621.0}, {"date": "2019-01-02", "close": 12.62, "volume": 1133917.0}, {"date": "2019-01-03", "close": 13.05, "volume": 1277313.0}, {"date": "2019-01-04", "close": 13.33, "volume": 1597419.0}, {"date": "2019-01-07", "close": 13.6, "volume": 1150456.0}, {"date": "2019-01-08", "close": 13.57, "volume": 1619854.0}, {"date": "2019-01-09", "close": 14.54, "volume": 1923449.0}, {"date": "2019-01-10", "close": 14.79, "volume": 1151929.0}, {"date": "2019-01-11", "close": 14.65, "volume": 1150247.0}, {"date": "2019-01-14", "close": 14.8, "volume": 1286339.0}, {"date": "2019-01-15", "close": 14.79, "volume": 1543506.0}, {"date": "2019-01-16", "close": 15.21, "volume": 994756.0}, {"date": "2019-01-17", "close": 15.08, "volume": 1040451.0}, {"date": "2019-01-18", "close": 15.45, "volume": 1265068.0}, {"date": "2019-01-22", "close": 14.97, "volume": 973320.0}, {"date": "2019-01-23", "close": 15.46, "volume": 2326788.0}, {"date": "2019-01-24", "close": 16.29, "volume": 1374119.0}, {"date": "2019-01-25", "close": 16.54, "volume": 951302.0}, {"date": "2019-01-28", "close": 15.95, "volume": 1034131.0}, {"date": "2019-01-29", "close": 16.02, "volume": 633585.0}, {"date": "2019-01-30", "close": 16.2, "volume": 690674.0}, {"date": "2019-01-31", "close": 16.34, "volume": 1129347.0}, {"date": "2019-02-01", "close": 16.46, "volume": 970481.0}, {"date": "2019-02-04", "close": 17.2, "volume": 1149272.0}, {"date": "2019-02-05", "close": 17.15, "volume": 897758.0}, {"date": "2019-02-06", "close": 17.15, "volume": 337313.0}, {"date": "2019-02-07", "close": 16.87, "volume": 565872.0}, {"date": "2019-02-08", "close": 16.91, "volume": 909057.0}, {"date": "2019-02-11", "close": 17.21, "volume": 829538.0}, {"date": "2019-02-12", "close": 17.0, "volume": 838711.0}, {"date": "2019-02-13", "close": 17.09, "volume": 1011700.0}, {"date": "2019-02-14", "close": 17.78, "volume": 937282.0}, {"date": "2019-02-15", "close": 18.16, "volume": 843268.0}, {"date": "2019-02-19", "close": 18.19, "volume": 734322.0}, {"date": "2019-02-20", "close": 18.75, "volume": 991187.0}, {"date": "2019-02-21", "close": 18.31, "volume": 1063366.0}, {"date": "2019-02-22", "close": 18.83, "volume": 692484.0}, {"date": "2019-02-25", "close": 18.56, "volume": 926425.0}, {"date": "2019-02-26", "close": 18.69, "volume": 1477062.0}, {"date": "2019-02-27", "close": 19.06, "volume": 1801894.0}, {"date": "2019-02-28", "close": 19.86, "volume": 1956275.0}, {"date": "2019-03-01", "close": 20.69, "volume": 2029331.0}, {"date": "2019-03-04", "close": 21.05, "volume": 1892870.0}, {"date": "2019-03-05", "close": 19.75, "volume": 1851322.0}, {"date": "2019-03-06", "close": 19.34, "volume": 1898598.0}, {"date": "2019-03-07", "close": 19.41, "volume": 1035275.0}, {"date": "2019-03-08", "close": 19.25, "volume": 918094.0}, {"date": "2019-03-11", "close": 19.8, "volume": 879231.0}, {"date": "2019-03-12", "close": 19.76, "volume": 749171.0}, {"date": "2019-03-13", "close": 20.23, "volume": 1030893.0}, {"date": "2019-03-14", "close": 20.7, "volume": 1136860.0}, {"date": "2019-03-15", "close": 20.94, "volume": 1392450.0}, {"date": "2019-03-18", "close": 21.57, "volume": 1217816.0}, {"date": "2019-03-19", "close": 20.75, "volume": 1512889.0}, {"date": "2019-03-20", "close": 21.55, "volume": 2102219.0}, {"date": "2019-03-21", "close": 22.1, "volume": 1471535.0}, {"date": "2019-03-22", "close": 21.69, "volume": 980813.0}, {"date": "2019-03-25", "close": 21.35, "volume": 1009104.0}, {"date": "2019-03-26", "close": 21.74, "volume": 1072093.0}, {"date": "2019-03-27", "close": 22.34, "volume": 937868.0}, {"date": "2019-03-28", "close": 22.61, "volume": 1200776.0}, {"date": "2019-03-29", "close": 22.54, "volume": 1732371.0}, {"date": "2019-04-01", "close": 22.95, "volume": 846473.0}, {"date": "2019-04-02", "close": 22.29, "volume": 1688526.0}, {"date": "2019-04-03", "close": 21.88, "volume": 1565025.0}, {"date": "2019-04-04", "close": 22.22, "volume": 1507866.0}, {"date": "2019-04-05", "close": 22.65, "volume": 1250825.0}, {"date": "2019-04-08", "close": 23.33, "volume": 1383376.0}, {"date": "2019-04-09", "close": 23.29, "volume": 2090876.0}, {"date": "2019-04-10", "close": 23.51, "volume": 1288266.0}, {"date": "2019-04-11", "close": 23.65, "volume": 985338.0}, {"date": "2019-04-12", "close": 23.25, "volume": 1448471.0}, {"date": "2019-04-15", "close": 23.92, "volume": 993794.0}, {"date": "2019-04-16", "close": 24.32, "volume": 1545489.0}, {"date": "2019-04-17", "close": 24.09, "volume": 1184096.0}, {"date": "2019-04-18", "close": 23.72, "volume": 1139559.0}, {"date": "2019-04-22", "close": 24.66, "volume": 2383754.0}, {"date": "2019-04-23", "close": 24.53, "volume": 1405292.0}, {"date": "2019-04-24", "close": 23.34, "volume": 1047478.0}, {"date": "2019-04-25", "close": 23.25, "volume": 1614043.0}, {"date": "2019-04-26", "close": 23.23, "volume": 661430.0}, {"date": "2019-04-29", "close": 23.21, "volume": 861106.0}, {"date": "2019-04-30", "close": 22.13, "volume": 1787013.0}, {"date": "2019-05-01", "close": 21.74, "volume": 1542746.0}, {"date": "2019-05-02", "close": 21.94, "volume": 1400988.0}, {"date": "2019-05-03", "close": 22.45, "volume": 850785.0}, {"date": "2019-05-06", "close": 22.77, "volume": 1015749.0}, {"date": "2019-05-07", "close": 22.17, "volume": 1311353.0}, {"date": "2019-05-08", "close": 21.32, "volume": 2852395.0}, {"date": "2019-05-09", "close": 20.87, "volume": 2160939.0}, {"date": "2019-05-10", "close": 21.55, "volume": 1765987.0}, {"date": "2019-05-13", "close": 21.1, "volume": 1281305.0}, {"date": "2019-05-14", "close": 22.07, "volume": 1076447.0}, {"date": "2019-05-15", "close": 22.52, "volume": 1900045.0}, {"date": "2019-05-16", "close": 24.05, "volume": 1926519.0}, {"date": "2019-05-17", "close": 23.34, "volume": 979259.0}, {"date": "2019-05-20", "close": 22.68, "volume": 902343.0}, {"date": "2019-05-21", "close": 22.81, "volume": 1177768.0}, {"date": "2019-05-22", "close": 21.56, "volume": 1032919.0}, {"date": "2019-05-23", "close": 19.28, "volume": 1993593.0}, {"date": "2019-05-24", "close": 18.81, "volume": 1034931.0}, {"date": "2019-05-28", "close": 18.95, "volume": 1134261.0}, {"date": "2019-05-29", "close": 19.39, "volume": 1354074.0}, {"date": "2019-05-30", "close": 19.67, "volume": 1060123.0}, {"date": "2019-05-31", "close": 19.42, "volume": 1228935.0}, {"date": "2019-06-03", "close": 19.38, "volume": 1350810.0}, {"date": "2019-06-04", "close": 18.78, "volume": 1541159.0}, {"date": "2019-06-05", "close": 18.28, "volume": 1570327.0}, {"date": "2019-06-06", "close": 18.56, "volume": 1635767.0}, {"date": "2019-06-07", "close": 19.26, "volume": 1475455.0}, {"date": "2019-06-10", "close": 19.22, "volume": 1285847.0}, {"date": "2019-06-11", "close": 18.97, "volume": 1392871.0}, {"date": "2019-06-12", "close": 18.31, "volume": 876674.0}, {"date": "2019-06-13", "close": 18.47, "volume": 1378070.0}, {"date": "2019-06-14", "close": 17.77, "volume": 1322184.0}, {"date": "2019-06-17", "close": 18.74, "volume": 1265730.0}, {"date": "2019-06-18", "close": 18.52, "volume": 990221.0}, {"date": "2019-06-19", "close": 18.59, "volume": 884255.0}, {"date": "2019-06-20", "close": 19.61, "volume": 934077.0}, {"date": "2019-06-21", "close": 19.39, "volume": 1432614.0}, {"date": "2019-06-24", "close": 18.77, "volume": 1391480.0}, {"date": "2019-06-25", "close": 18.45, "volume": 1497407.0}, {"date": "2019-06-26", "close": 18.86, "volume": 822314.0}, {"date": "2019-06-27", "close": 19.32, "volume": 1298919.0}, {"date": "2019-06-28", "close": 20.7, "volume": 4312510.0}, {"date": "2019-07-01", "close": 21.05, "volume": 2319423.0}, {"date": "2019-07-02", "close": 20.4, "volume": 1262854.0}, {"date": "2019-07-03", "close": 20.17, "volume": 769188.0}, {"date": "2019-07-05", "close": 20.39, "volume": 865589.0}, {"date": "2019-07-08", "close": 20.42, "volume": 1133618.0}, {"date": "2019-07-09", "close": 20.07, "volume": 1156934.0}, {"date": "2019-07-10", "close": 19.69, "volume": 1252651.0}, {"date": "2019-07-11", "close": 19.7, "volume": 767373.0}, {"date": "2019-07-12", "close": 19.28, "volume": 852036.0}, {"date": "2019-07-15", "close": 18.54, "volume": 1548843.0}, {"date": "2019-07-16", "close": 17.98, "volume": 1086872.0}, {"date": "2019-07-17", "close": 17.29, "volume": 1200899.0}, {"date": "2019-07-18", "close": 17.04, "volume": 914895.0}, {"date": "2019-07-19", "close": 17.23, "volume": 1150291.0}, {"date": "2019-07-22", "close": 17.39, "volume": 982826.0}, {"date": "2019-07-23", "close": 17.36, "volume": 957822.0}, {"date": "2019-07-24", "close": 17.23, "volume": 1214035.0}, {"date": "2019-07-25", "close": 16.89, "volume": 1009062.0}, {"date": "2019-07-26", "close": 16.99, "volume": 1133945.0}, {"date": "2019-07-29", "close": 16.58, "volume": 1789244.0}, {"date": "2019-07-30", "close": 18.23, "volume": 1791532.0}, {"date": "2019-07-31", "close": 18.13, "volume": 1207803.0}, {"date": "2019-08-01", "close": 16.86, "volume": 1106764.0}, {"date": "2019-08-02", "close": 17.15, "volume": 845813.0}, {"date": "2019-08-05", "close": 16.41, "volume": 1236624.0}, {"date": "2019-08-06", "close": 15.88, "volume": 1514554.0}, {"date": "2019-08-07", "close": 16.98, "volume": 2102706.0}, {"date": "2019-08-08", "close": 17.34, "volume": 1935052.0}, {"date": "2019-08-09", "close": 12.75, "volume": 9690363.0}, {"date": "2019-08-12", "close": 12.21, "volume": 3145427.0}, {"date": "2019-08-13", "close": 12.19, "volume": 2397767.0}, {"date": "2019-08-14", "close": 11.49, "volume": 1803847.0}, {"date": "2019-08-15", "close": 11.27, "volume": 1847653.0}, {"date": "2019-08-16", "close": 11.34, "volume": 1849014.0}, {"date": "2019-08-19", "close": 11.6, "volume": 1764582.0}, {"date": "2019-08-20", "close": 11.68, "volume": 2022374.0}, {"date": "2019-08-21", "close": 11.82, "volume": 1694392.0}, {"date": "2019-08-22", "close": 11.31, "volume": 1261917.0}, {"date": "2019-08-23", "close": 10.43, "volume": 3138378.0}, {"date": "2019-08-26", "close": 10.39, "volume": 2047025.0}, {"date": "2019-08-27", "close": 10.36, "volume": 1560356.0}, {"date": "2019-08-28", "close": 10.48, "volume": 2160824.0}, {"date": "2019-08-29", "close": 10.66, "volume": 2391144.0}, {"date": "2019-08-30", "close": 10.65, "volume": 1040128.0}, {"date": "2019-09-03", "close": 9.67, "volume": 2115501.0}, {"date": "2019-09-04", "close": 9.71, "volume": 2897205.0}, {"date": "2019-09-05", "close": 10.06, "volume": 1567330.0}, {"date": "2019-09-06", "close": 10.17, "volume": 1519904.0}, {"date": "2019-09-09", "close": 10.25, "volume": 2412868.0}, {"date": "2019-09-10", "close": 10.45, "volume": 2824891.0}, {"date": "2019-09-11", "close": 10.6, "volume": 2831487.0}, {"date": "2019-09-12", "close": 10.63, "volume": 1844666.0}, {"date": "2019-09-13", "close": 10.61, "volume": 1516948.0}, {"date": "2019-09-16", "close": 11.43, "volume": 2577213.0}, {"date": "2019-09-17", "close": 10.41, "volume": 1803069.0}, {"date": "2019-09-18", "close": 10.05, "volume": 1577687.0}, {"date": "2019-09-19", "close": 9.85, "volume": 2025675.0}, {"date": "2019-09-20", "close": 9.45, "volume": 5708268.0}, {"date": "2019-09-23", "close": 9.68, "volume": 1424944.0}, {"date": "2019-09-24", "close": 9.26, "volume": 1334383.0}, {"date": "2019-09-25", "close": 9.28, "volume": 1000644.0}, {"date": "2019-09-26", "close": 9.18, "volume": 971373.0}, {"date": "2019-09-27", "close": 9.07, "volume": 1382358.0}, {"date": "2019-09-30", "close": 9.09, "volume": 1874302.0}, {"date": "2019-10-01", "close": 8.54, "volume": 1415348.0}, {"date": "2019-10-02", "close": 8.43, "volume": 2321939.0}, {"date": "2019-10-03", "close": 8.7, "volume": 1913730.0}, {"date": "2019-10-04", "close": 8.71, "volume": 2059314.0}, {"date": "2019-10-07", "close": 8.59, "volume": 1586480.0}, {"date": "2019-10-08", "close": 8.34, "volume": 1657477.0}, {"date": "2019-10-09", "close": 7.9, "volume": 2265787.0}, {"date": "2019-10-10", "close": 9.44, "volume": 13284900.0}, {"date": "2019-10-11", "close": 9.43, "volume": 4851219.0}, {"date": "2019-10-14", "close": 9.32, "volume": 3398422.0}, {"date": "2019-10-15", "close": 9.22, "volume": 2202003.0}, {"date": "2019-10-16", "close": 8.94, "volume": 1285542.0}, {"date": "2019-10-17", "close": 8.61, "volume": 2025916.0}, {"date": "2019-10-18", "close": 7.91, "volume": 5929169.0}, {"date": "2019-10-21", "close": 8.15, "volume": 3779954.0}, {"date": "2019-10-22", "close": 8.36, "volume": 1815992.0}, {"date": "2019-10-23", "close": 8.4, "volume": 1771887.0}, {"date": "2019-10-24", "close": 8.42, "volume": 1456201.0}, {"date": "2019-10-25", "close": 8.93, "volume": 1555223.0}, {"date": "2019-10-28", "close": 9.26, "volume": 2611896.0}, {"date": "2019-10-29", "close": 9.36, "volume": 2416849.0}, {"date": "2019-10-30", "close": 8.55, "volume": 4031695.0}, {"date": "2019-10-31", "close": 7.75, "volume": 4304919.0}, {"date": "2019-11-01", "close": 7.85, "volume": 1382085.0}, {"date": "2019-11-04", "close": 7.84, "volume": 2505757.0}, {"date": "2019-11-05", "close": 7.45, "volume": 3463050.0}, {"date": "2019-11-06", "close": 7.35, "volume": 2668714.0}, {"date": "2019-11-07", "close": 7.33, "volume": 1024251.0}, {"date": "2019-11-08", "close": 7.46, "volume": 1363170.0}, {"date": "2019-11-11", "close": 7.36, "volume": 1246952.0}, {"date": "2019-11-12", "close": 7.69, "volume": 1566699.0}, {"date": "2019-11-13", "close": 7.34, "volume": 1810643.0}, {"date": "2019-11-14", "close": 7.74, "volume": 5373709.0}, {"date": "2019-11-15", "close": 8.39, "volume": 2836837.0}, {"date": "2019-11-18", "close": 8.0, "volume": 2043104.0}, {"date": "2019-11-19", "close": 7.97, "volume": 1617414.0}, {"date": "2019-11-20", "close": 8.18, "volume": 2027039.0}, {"date": "2019-11-21", "close": 8.32, "volume": 1488384.0}, {"date": "2019-11-22", "close": 8.27, "volume": 1117741.0}, {"date": "2019-11-25", "close": 8.72, "volume": 1182451.0}, {"date": "2019-11-26", "close": 8.47, "volume": 970362.0}, {"date": "2019-11-27", "close": 8.73, "volume": 717080.0}, {"date": "2019-11-29", "close": 8.62, "volume": 764157.0}, {"date": "2019-12-02", "close": 8.45, "volume": 1280248.0}, {"date": "2019-12-03", "close": 8.43, "volume": 1428792.0}, {"date": "2019-12-04", "close": 8.89, "volume": 1520070.0}, {"date": "2019-12-05", "close": 8.82, "volume": 1452569.0}, {"date": "2019-12-06", "close": 9.44, "volume": 2027813.0}, {"date": "2019-12-09", "close": 9.32, "volume": 1003815.0}, {"date": "2019-12-10", "close": 9.31, "volume": 1336639.0}, {"date": "2019-12-11", "close": 9.78, "volume": 1752206.0}, {"date": "2019-12-12", "close": 9.99, "volume": 1768782.0}, {"date": "2019-12-13", "close": 10.0, "volume": 1133963.0}, {"date": "2019-12-16", "close": 10.38, "volume": 2309299.0}, {"date": "2019-12-17", "close": 10.75, "volume": 2289259.0}, {"date": "2019-12-18", "close": 10.86, "volume": 1279302.0}, {"date": "2019-12-19", "close": 10.94, "volume": 1309983.0}, {"date": "2019-12-20", "close": 11.0, "volume": 4202491.0}, {"date": "2019-12-23", "close": 11.28, "volume": 1652129.0}, {"date": "2019-12-24", "close": 11.27, "volume": 266795.0}, {"date": "2019-12-26", "close": 11.29, "volume": 871037.0}, {"date": "2019-12-27", "close": 11.02, "volume": 806417.0}, {"date": "2019-12-30", "close": 11.15, "volume": 851063.0}, {"date": "2019-12-31", "close": 11.25, "volume": 1021411.0}, {"date": "2020-01-02", "close": 11.02, "volume": 1202966.0}, {"date": "2020-01-03", "close": 11.35, "volume": 1501843.0}, {"date": "2020-01-06", "close": 11.97, "volume": 2356619.0}, {"date": "2020-01-07", "close": 11.6, "volume": 1090035.0}, {"date": "2020-01-08", "close": 11.18, "volume": 1413823.0}, {"date": "2020-01-09", "close": 11.04, "volume": 1110438.0}, {"date": "2020-01-10", "close": 10.9, "volume": 880178.0}, {"date": "2020-01-13", "close": 10.94, "volume": 1158464.0}, {"date": "2020-01-14", "close": 11.22, "volume": 1259371.0}, {"date": "2020-01-15", "close": 11.07, "volume": 888064.0}, {"date": "2020-01-16", "close": 11.45, "volume": 888989.0}, {"date": "2020-01-17", "close": 11.17, "volume": 706002.0}, {"date": "2020-01-21", "close": 11.15, "volume": 1671783.0}, {"date": "2020-01-22", "close": 10.87, "volume": 1566661.0}, {"date": "2020-01-23", "close": 10.29, "volume": 2213483.0}, {"date": "2020-01-24", "close": 10.0, "volume": 1676563.0}, {"date": "2020-01-27", "close": 9.75, "volume": 1315821.0}, {"date": "2020-01-28", "close": 10.09, "volume": 760987.0}, {"date": "2020-01-29", "close": 10.12, "volume": 765095.0}, {"date": "2020-01-30", "close": 10.33, "volume": 870590.0}, {"date": "2020-01-31", "close": 9.74, "volume": 1404749.0}, {"date": "2020-02-03", "close": 9.29, "volume": 1340984.0}, {"date": "2020-02-04", "close": 9.69, "volume": 1546943.0}, {"date": "2020-02-05", "close": 10.21, "volume": 1120695.0}, {"date": "2020-02-06", "close": 9.56, "volume": 1636752.0}, {"date": "2020-02-07", "close": 9.62, "volume": 1013868.0}, {"date": "2020-02-10", "close": 9.51, "volume": 1096646.0}, {"date": "2020-02-11", "close": 9.57, "volume": 1157139.0}, {"date": "2020-02-12", "close": 9.95, "volume": 1066656.0}, {"date": "2020-02-13", "close": 10.22, "volume": 926842.0}, {"date": "2020-02-14", "close": 10.32, "volume": 721370.0}, {"date": "2020-02-18", "close": 10.18, "volume": 892124.0}, {"date": "2020-02-19", "close": 10.75, "volume": 1373477.0}, {"date": "2020-02-20", "close": 10.47, "volume": 1004755.0}, {"date": "2020-02-21", "close": 10.01, "volume": 833931.0}, {"date": "2020-02-24", "close": 9.11, "volume": 1766037.0}, {"date": "2020-02-25", "close": 9.99, "volume": 3218028.0}, {"date": "2020-02-26", "close": 9.32, "volume": 1664589.0}, {"date": "2020-02-27", "close": 8.23, "volume": 1617367.0}, {"date": "2020-02-28", "close": 8.76, "volume": 1726078.0}, {"date": "2020-03-02", "close": 8.85, "volume": 1856204.0}, {"date": "2020-03-03", "close": 8.32, "volume": 1691316.0}, {"date": "2020-03-04", "close": 8.62, "volume": 1672617.0}, {"date": "2020-03-05", "close": 8.04, "volume": 1543713.0}, {"date": "2020-03-06", "close": 6.92, "volume": 2882181.0}, {"date": "2020-03-09", "close": 4.03, "volume": 4210396.0}, {"date": "2020-03-10", "close": 3.77, "volume": 4452205.0}, {"date": "2020-03-11", "close": 3.76, "volume": 3281983.0}, {"date": "2020-03-12", "close": 4.0, "volume": 2768409.0}, {"date": "2020-03-13", "close": 3.76, "volume": 3783465.0}, {"date": "2020-03-16", "close": 2.5, "volume": 10767040.0}, {"date": "2020-03-17", "close": 2.01, "volume": 5072442.0}, {"date": "2020-03-18", "close": 1.51, "volume": 4236346.0}, {"date": "2020-03-19", "close": 2.11, "volume": 4851105.0}, {"date": "2020-03-20", "close": 1.92, "volume": 5592900.0}, {"date": "2020-03-23", "close": 2.0, "volume": 3180662.0}, {"date": "2020-03-24", "close": 2.21, "volume": 4124096.0}, {"date": "2020-03-25", "close": 2.28, "volume": 5113946.0}, {"date": "2020-03-26", "close": 2.51, "volume": 3991600.0}, {"date": "2020-03-27", "close": 2.29, "volume": 1868593.0}, {"date": "2020-03-30", "close": 2.16, "volume": 2836378.0}, {"date": "2020-03-31", "close": 2.5, "volume": 4091209.0}, {"date": "2020-04-01", "close": 2.23, "volume": 4213906.0}, {"date": "2020-04-02", "close": 2.81, "volume": 4945919.0}, {"date": "2020-04-03", "close": 3.11, "volume": 3574564.0}, {"date": "2020-04-06", "close": 3.59, "volume": 4595558.0}, {"date": "2020-04-07", "close": 3.51, "volume": 3681994.0}, {"date": "2020-04-08", "close": 4.27, "volume": 3101076.0}, {"date": "2020-04-09", "close": 4.15, "volume": 3936114.0}, {"date": "2020-04-13", "close": 4.0, "volume": 1401292.0}, {"date": "2020-04-14", "close": 3.85, "volume": 1888549.0}, {"date": "2020-04-15", "close": 3.71, "volume": 2802667.0}, {"date": "2020-04-16", "close": 2.79, "volume": 3305333.0}, {"date": "2020-04-17", "close": 3.5, "volume": 3260141.0}, {"date": "2020-04-20", "close": 3.27, "volume": 3201802.0}, {"date": "2020-04-21", "close": 3.17, "volume": 1768773.0}, {"date": "2020-04-22", "close": 3.47, "volume": 2435275.0}, {"date": "2020-04-23", "close": 3.98, "volume": 3034100.0}, {"date": "2020-04-24", "close": 3.68, "volume": 2671993.0}, {"date": "2020-04-27", "close": 3.59, "volume": 1962728.0}, {"date": "2020-04-28", "close": 3.82, "volume": 2005347.0}, {"date": "2020-04-29", "close": 4.49, "volume": 3960638.0}, {"date": "2020-04-30", "close": 4.24, "volume": 2206019.0}, {"date": "2020-05-01", "close": 3.97, "volume": 1829179.0}, {"date": "2020-05-04", "close": 4.08, "volume": 1320073.0}, {"date": "2020-05-05", "close": 4.17, "volume": 1857341.0}, {"date": "2020-05-06", "close": 3.88, "volume": 1271512.0}, {"date": "2020-05-07", "close": 4.13, "volume": 1945199.0}, {"date": "2020-05-08", "close": 4.72, "volume": 2116697.0}, {"date": "2020-05-11", "close": 4.52, "volume": 1169348.0}, {"date": "2020-05-12", "close": 4.66, "volume": 2083883.0}, {"date": "2020-05-13", "close": 4.14, "volume": 1982797.0}, {"date": "2020-05-14", "close": 4.24, "volume": 2077394.0}, {"date": "2020-05-15", "close": 4.26, "volume": 1630851.0}, {"date": "2020-05-18", "close": 4.9, "volume": 1933960.0}, {"date": "2020-05-19", "close": 4.65, "volume": 1497637.0}, {"date": "2020-05-20", "close": 5.05, "volume": 1466548.0}, {"date": "2020-05-21", "close": 5.11, "volume": 1993191.0}, {"date": "2020-05-22", "close": 4.85, "volume": 1285082.0}, {"date": "2020-05-26", "close": 5.11, "volume": 2264388.0}, {"date": "2020-05-27", "close": 5.14, "volume": 1841917.0}, {"date": "2020-05-28", "close": 4.99, "volume": 2652735.0}, {"date": "2020-05-29", "close": 4.95, "volume": 1890913.0}, {"date": "2020-06-01", "close": 4.99, "volume": 3445315.0}, {"date": "2020-06-02", "close": 4.82, "volume": 4475228.0}, {"date": "2020-06-03", "close": 4.65, "volume": 3606400.0}, {"date": "2020-06-04", "close": 5.66, "volume": 5782692.0}, {"date": "2020-06-05", "close": 6.36, "volume": 3379810.0}, {"date": "2020-06-08", "close": 7.56, "volume": 5260592.0}, {"date": "2020-06-09", "close": 7.32, "volume": 2992067.0}, {"date": "2020-06-10", "close": 6.39, "volume": 2810401.0}, {"date": "2020-06-11", "close": 5.36, "volume": 2698105.0}, {"date": "2020-06-12", "close": 5.97, "volume": 3632192.0}, {"date": "2020-06-15", "close": 5.91, "volume": 1729010.0}, {"date": "2020-06-16", "close": 5.98, "volume": 1756884.0}, {"date": "2020-06-17", "close": 5.45, "volume": 1581490.0}, {"date": "2020-06-18", "close": 5.6, "volume": 1287766.0}, {"date": "2020-06-19", "close": 5.41, "volume": 3070142.0}, {"date": "2020-06-22", "close": 5.51, "volume": 1806119.0}, {"date": "2020-06-23", "close": 5.44, "volume": 1474046.0}, {"date": "2020-06-24", "close": 5.02, "volume": 2424971.0}, {"date": "2020-06-25", "close": 5.14, "volume": 1084153.0}, {"date": "2020-06-26", "close": 4.89, "volume": 2575405.0}, {"date": "2020-06-29", "close": 5.04, "volume": 930425.0}, {"date": "2020-06-30", "close": 5.14, "volume": 1030236.0}, {"date": "2020-07-01", "close": 4.96, "volume": 1396598.0}, {"date": "2020-07-02", "close": 4.9, "volume": 1145094.0}, {"date": "2020-07-06", "close": 5.27, "volume": 1406306.0}, {"date": "2020-07-07", "close": 5.02, "volume": 1343530.0}, {"date": "2020-07-08", "close": 5.0, "volume": 1254310.0}, {"date": "2020-07-09", "close": 4.5, "volume": 1178075.0}, {"date": "2020-07-10", "close": 4.45, "volume": 1767274.0}, {"date": "2020-07-13", "close": 4.31, "volume": 1351944.0}, {"date": "2020-07-14", "close": 4.68, "volume": 1630123.0}, {"date": "2020-07-15", "close": 5.58, "volume": 2319507.0}, {"date": "2020-07-16", "close": 5.26, "volume": 1144564.0}, {"date": "2020-07-17", "close": 5.29, "volume": 1318390.0}, {"date": "2020-07-20", "close": 5.13, "volume": 895878.0}, {"date": "2020-07-21", "close": 5.95, "volume": 2542070.0}, {"date": "2020-07-22", "close": 5.42, "volume": 1554050.0}, {"date": "2020-07-23", "close": 5.71, "volume": 1165847.0}, {"date": "2020-07-24", "close": 5.66, "volume": 802607.0}, {"date": "2020-07-27", "close": 5.76, "volume": 962290.0}, {"date": "2020-07-28", "close": 5.41, "volume": 786145.0}, {"date": "2020-07-29", "close": 5.69, "volume": 1309745.0}, {"date": "2020-07-30", "close": 5.46, "volume": 895259.0}, {"date": "2020-07-31", "close": 5.37, "volume": 1295875.0}, {"date": "2020-08-03", "close": 5.53, "volume": 984427.0}, {"date": "2020-08-04", "close": 5.74, "volume": 982198.0}, {"date": "2020-08-05", "close": 6.19, "volume": 2617831.0}, {"date": "2020-08-06", "close": 5.94, "volume": 1183552.0}, {"date": "2020-08-07", "close": 5.91, "volume": 797141.0}, {"date": "2020-08-10", "close": 6.46, "volume": 1228428.0}, {"date": "2020-08-11", "close": 6.44, "volume": 1518066.0}, {"date": "2020-08-12", "close": 6.56, "volume": 1165479.0}, {"date": "2020-08-13", "close": 6.44, "volume": 833575.0}, {"date": "2020-08-14", "close": 6.51, "volume": 501843.0}, {"date": "2020-08-17", "close": 6.45, "volume": 959555.0}, {"date": "2020-08-18", "close": 6.16, "volume": 778097.0}, {"date": "2020-08-19", "close": 6.25, "volume": 800807.0}, {"date": "2020-08-20", "close": 5.97, "volume": 1143662.0}, {"date": "2020-08-21", "close": 5.69, "volume": 1190961.0}, {"date": "2020-08-24", "close": 6.08, "volume": 975454.0}, {"date": "2020-08-25", "close": 6.16, "volume": 750317.0}, {"date": "2020-08-26", "close": 6.12, "volume": 968803.0}, {"date": "2020-08-27", "close": 6.33, "volume": 919942.0}, {"date": "2020-08-28", "close": 6.5, "volume": 711172.0}, {"date": "2020-08-31", "close": 6.28, "volume": 881395.0}, {"date": "2020-09-01", "close": 6.46, "volume": 1332981.0}, {"date": "2020-09-02", "close": 6.27, "volume": 1137188.0}, {"date": "2020-09-03", "close": 5.98, "volume": 1267299.0}, {"date": "2020-09-04", "close": 5.94, "volume": 765053.0}, {"date": "2020-09-08", "close": 5.45, "volume": 1033776.0}, {"date": "2020-09-09", "close": 5.51, "volume": 1056947.0}, {"date": "2020-09-10", "close": 5.19, "volume": 1113535.0}, {"date": "2020-09-11", "close": 5.13, "volume": 956197.0}, {"date": "2020-09-14", "close": 4.92, "volume": 1669431.0}, {"date": "2020-09-15", "close": 4.9, "volume": 1784440.0}, {"date": "2020-09-16", "close": 5.13, "volume": 2071773.0}, {"date": "2020-09-17", "close": 5.03, "volume": 1401566.0}, {"date": "2020-09-18", "close": 4.89, "volume": 5694724.0}, {"date": "2020-09-21", "close": 4.36, "volume": 1716374.0}, {"date": "2020-09-22", "close": 4.26, "volume": 1572711.0}, {"date": "2020-09-23", "close": 3.95, "volume": 1899151.0}, {"date": "2020-09-24", "close": 3.85, "volume": 1441424.0}, {"date": "2020-09-25", "close": 3.86, "volume": 1348948.0}, {"date": "2020-09-28", "close": 4.08, "volume": 1232231.0}, {"date": "2020-09-29", "close": 4.31, "volume": 3929649.0}, {"date": "2020-09-30", "close": 4.06, "volume": 1470494.0}, {"date": "2020-10-01", "close": 4.21, "volume": 3090872.0}, {"date": "2020-10-02", "close": 4.05, "volume": 1443585.0}, {"date": "2020-10-05", "close": 4.17, "volume": 938494.0}, {"date": "2020-10-06", "close": 4.16, "volume": 1917542.0}, {"date": "2020-10-07", "close": 4.26, "volume": 2006395.0}, {"date": "2020-10-08", "close": 4.47, "volume": 1304024.0}, {"date": "2020-10-09", "close": 4.5, "volume": 956790.0}, {"date": "2020-10-12", "close": 4.53, "volume": 849448.0}, {"date": "2020-10-13", "close": 4.41, "volume": 661472.0}, {"date": "2020-10-14", "close": 4.42, "volume": 678063.0}, {"date": "2020-10-15", "close": 4.51, "volume": 838274.0}, {"date": "2020-10-16", "close": 4.27, "volume": 702753.0}, {"date": "2020-10-19", "close": 4.2, "volume": 768516.0}, {"date": "2020-10-20", "close": 4.34, "volume": 626949.0}, {"date": "2020-10-21", "close": 4.15, "volume": 1121672.0}, {"date": "2020-10-22", "close": 4.3, "volume": 1015522.0}, {"date": "2020-10-23", "close": 4.4, "volume": 863021.0}, {"date": "2020-10-26", "close": 4.33, "volume": 1058647.0}, {"date": "2020-10-27", "close": 4.21, "volume": 1222664.0}, {"date": "2020-10-28", "close": 3.84, "volume": 1317350.0}, {"date": "2020-10-29", "close": 3.9, "volume": 952203.0}, {"date": "2020-10-30", "close": 3.95, "volume": 1024814.0}, {"date": "2020-11-02", "close": 4.18, "volume": 1030047.0}, {"date": "2020-11-03", "close": 4.12, "volume": 1632285.0}, {"date": "2020-11-04", "close": 4.0, "volume": 1531629.0}, {"date": "2020-11-05", "close": 3.87, "volume": 2254475.0}, {"date": "2020-11-06", "close": 3.79, "volume": 1133067.0}, {"date": "2020-11-09", "close": 4.82, "volume": 2804001.0}, {"date": "2020-11-10", "close": 4.83, "volume": 1452466.0}, {"date": "2020-11-11", "close": 4.91, "volume": 1103402.0}, {"date": "2020-11-12", "close": 4.8, "volume": 1084379.0}, {"date": "2020-11-13", "close": 4.96, "volume": 1134860.0}, {"date": "2020-11-16", "close": 5.48, "volume": 2557636.0}, {"date": "2020-11-17", "close": 5.5, "volume": 893527.0}, {"date": "2020-11-18", "close": 5.52, "volume": 947542.0}, {"date": "2020-11-19", "close": 5.65, "volume": 1153977.0}, {"date": "2020-11-20", "close": 5.48, "volume": 712143.0}, {"date": "2020-11-23", "close": 6.13, "volume": 1214305.0}, {"date": "2020-11-24", "close": 6.88, "volume": 2113003.0}, {"date": "2020-11-25", "close": 6.72, "volume": 927541.0}, {"date": "2020-11-27", "close": 6.43, "volume": 419426.0}, {"date": "2020-11-30", "close": 5.77, "volume": 1066379.0}, {"date": "2020-12-01", "close": 6.21, "volume": 1325078.0}, {"date": "2020-12-02", "close": 6.26, "volume": 776279.0}, {"date": "2020-12-03", "close": 6.34, "volume": 1016912.0}, {"date": "2020-12-04", "close": 6.83, "volume": 880913.0}, {"date": "2020-12-07", "close": 6.61, "volume": 1235099.0}, {"date": "2020-12-08", "close": 6.89, "volume": 1756046.0}, {"date": "2020-12-09", "close": 6.87, "volume": 1849159.0}, {"date": "2020-12-10", "close": 7.22, "volume": 1521825.0}, {"date": "2020-12-11", "close": 7.46, "volume": 1769922.0}, {"date": "2020-12-14", "close": 7.39, "volume": 2208215.0}, {"date": "2020-12-15", "close": 8.1, "volume": 1892363.0}, {"date": "2020-12-16", "close": 7.87, "volume": 1562589.0}, {"date": "2020-12-17", "close": 7.7, "volume": 1400088.0}, {"date": "2020-12-18", "close": 7.28, "volume": 2608792.0}, {"date": "2020-12-21", "close": 7.18, "volume": 2487450.0}, {"date": "2020-12-22", "close": 7.44, "volume": 1314725.0}, {"date": "2020-12-23", "close": 7.67, "volume": 917834.0}, {"date": "2020-12-24", "close": 7.55, "volume": 347221.0}, {"date": "2020-12-28", "close": 7.43, "volume": 917622.0}, {"date": "2020-12-29", "close": 7.41, "volume": 723069.0}, {"date": "2020-12-30", "close": 7.45, "volume": 632917.0}, {"date": "2020-12-31", "close": 7.39, "volume": 1052608.0}, {"date": "2021-01-04", "close": 7.57, "volume": 1108942.0}, {"date": "2021-01-05", "close": 8.07, "volume": 1617164.0}, {"date": "2021-01-06", "close": 8.44, "volume": 1954757.0}, {"date": "2021-01-07", "close": 8.21, "volume": 1136775.0}, {"date": "2021-01-08", "close": 8.24, "volume": 972513.0}, {"date": "2021-01-11", "close": 8.03, "volume": 1132508.0}, {"date": "2021-01-12", "close": 8.38, "volume": 805859.0}, {"date": "2021-01-13", "close": 7.93, "volume": 831581.0}, {"date": "2021-01-14", "close": 8.34, "volume": 1001287.0}, {"date": "2021-01-15", "close": 7.87, "volume": 692019.0}, {"date": "2021-01-19", "close": 8.02, "volume": 1149525.0}, {"date": "2021-01-20", "close": 7.96, "volume": 1037402.0}, {"date": "2021-01-21", "close": 7.86, "volume": 1449823.0}, {"date": "2021-01-22", "close": 8.31, "volume": 2027513.0}, {"date": "2021-01-25", "close": 8.05, "volume": 936100.0}, {"date": "2021-01-26", "close": 8.23, "volume": 1887111.0}, {"date": "2021-01-27", "close": 7.84, "volume": 1313566.0}, {"date": "2021-01-28", "close": 8.55, "volume": 1060195.0}, {"date": "2021-01-29", "close": 7.99, "volume": 1083429.0}, {"date": "2021-02-01", "close": 8.14, "volume": 714910.0}, {"date": "2021-02-02", "close": 8.15, "volume": 575303.0}, {"date": "2021-02-03", "close": 8.3, "volume": 738728.0}, {"date": "2021-02-04", "close": 8.78, "volume": 873524.0}, {"date": "2021-02-05", "close": 9.5, "volume": 2231665.0}, {"date": "2021-02-08", "close": 9.75, "volume": 1239426.0}, {"date": "2021-02-09", "close": 9.56, "volume": 1298774.0}, {"date": "2021-02-10", "close": 9.72, "volume": 921113.0}, {"date": "2021-02-11", "close": 9.3, "volume": 1035283.0}, {"date": "2021-02-12", "close": 9.42, "volume": 993720.0}, {"date": "2021-02-16", "close": 9.9, "volume": 820458.0}, {"date": "2021-02-17", "close": 9.77, "volume": 1012279.0}, {"date": "2021-02-18", "close": 9.31, "volume": 495953.0}, {"date": "2021-02-19", "close": 9.48, "volume": 537304.0}, {"date": "2021-02-22", "close": 10.26, "volume": 743452.0}, {"date": "2021-02-23", "close": 10.35, "volume": 969052.0}, {"date": "2021-02-24", "close": 11.41, "volume": 1282818.0}, {"date": "2021-02-25", "close": 11.2, "volume": 1378747.0}, {"date": "2021-02-26", "close": 11.47, "volume": 1054601.0}, {"date": "2021-03-01", "close": 12.04, "volume": 1099431.0}, {"date": "2021-03-02", "close": 11.32, "volume": 650771.0}, {"date": "2021-03-03", "close": 11.56, "volume": 666264.0}, {"date": "2021-03-04", "close": 11.93, "volume": 1140559.0}, {"date": "2021-03-05", "close": 13.14, "volume": 1661472.0}, {"date": "2021-03-08", "close": 13.76, "volume": 1725888.0}, {"date": "2021-03-09", "close": 12.41, "volume": 1141531.0}, {"date": "2021-03-10", "close": 12.74, "volume": 1397985.0}, {"date": "2021-03-11", "close": 12.69, "volume": 751417.0}, {"date": "2021-03-12", "close": 12.69, "volume": 777126.0}, {"date": "2021-03-15", "close": 12.19, "volume": 1104762.0}, {"date": "2021-03-16", "close": 11.4, "volume": 1049863.0}, {"date": "2021-03-17", "close": 11.67, "volume": 736181.0}, {"date": "2021-03-18", "close": 11.05, "volume": 996163.0}, {"date": "2021-03-19", "close": 11.26, "volume": 3033676.0}, {"date": "2021-03-22", "close": 11.16, "volume": 866290.0}, {"date": "2021-03-23", "close": 10.35, "volume": 1275251.0}, {"date": "2021-03-24", "close": 10.47, "volume": 1320228.0}, {"date": "2021-03-25", "close": 10.9, "volume": 1285334.0}, {"date": "2021-03-26", "close": 10.99, "volume": 923497.0}, {"date": "2021-03-29", "close": 10.47, "volume": 1001348.0}, {"date": "2021-03-30", "close": 10.68, "volume": 1118854.0}, {"date": "2021-03-31", "close": 10.66, "volume": 862195.0}, {"date": "2021-04-01", "close": 11.13, "volume": 745834.0}, {"date": "2021-04-05", "close": 10.9, "volume": 1302223.0}, {"date": "2021-04-06", "close": 10.57, "volume": 1358408.0}, {"date": "2021-04-07", "close": 10.61, "volume": 720445.0}, {"date": "2021-04-08", "close": 10.45, "volume": 568324.0}, {"date": "2021-04-09", "close": 10.12, "volume": 538472.0}, {"date": "2021-04-12", "close": 10.2, "volume": 461862.0}, {"date": "2021-04-13", "close": 10.17, "volume": 669701.0}, {"date": "2021-04-14", "close": 10.88, "volume": 908195.0}, {"date": "2021-04-15", "close": 10.64, "volume": 501851.0}, {"date": "2021-04-16", "close": 10.07, "volume": 981556.0}, {"date": "2021-04-19", "close": 10.07, "volume": 668643.0}, {"date": "2021-04-20", "close": 9.11, "volume": 2042768.0}, {"date": "2021-04-21", "close": 9.15, "volume": 1877440.0}, {"date": "2021-04-22", "close": 9.02, "volume": 619926.0}, {"date": "2021-04-23", "close": 9.28, "volume": 798235.0}, {"date": "2021-04-26", "close": 9.46, "volume": 803524.0}, {"date": "2021-04-27", "close": 9.39, "volume": 1348509.0}, {"date": "2021-04-28", "close": 10.2, "volume": 852188.0}, {"date": "2021-04-29", "close": 10.18, "volume": 908211.0}, {"date": "2021-04-30", "close": 9.63, "volume": 909200.0}, {"date": "2021-05-03", "close": 10.72, "volume": 1649740.0}, {"date": "2021-05-04", "close": 10.36, "volume": 745993.0}, {"date": "2021-05-05", "close": 10.17, "volume": 856390.0}, {"date": "2021-05-06", "close": 10.46, "volume": 933060.0}, {"date": "2021-05-07", "close": 10.98, "volume": 1051699.0}, {"date": "2021-05-10", "close": 10.71, "volume": 1219664.0}, {"date": "2021-05-11", "close": 10.78, "volume": 1585894.0}, {"date": "2021-05-12", "close": 10.63, "volume": 680501.0}, {"date": "2021-05-13", "close": 10.24, "volume": 603221.0}, {"date": "2021-05-14", "close": 10.57, "volume": 759051.0}, {"date": "2021-05-17", "close": 10.99, "volume": 971264.0}, {"date": "2021-05-18", "close": 10.46, "volume": 734413.0}, {"date": "2021-05-19", "close": 10.02, "volume": 813297.0}, {"date": "2021-05-20", "close": 9.88, "volume": 542516.0}, {"date": "2021-05-21", "close": 10.04, "volume": 458882.0}, {"date": "2021-05-24", "close": 9.85, "volume": 770641.0}, {"date": "2021-05-25", "close": 9.44, "volume": 487492.0}, {"date": "2021-05-26", "close": 9.7, "volume": 481052.0}, {"date": "2021-05-27", "close": 9.98, "volume": 588413.0}, {"date": "2021-05-28", "close": 9.94, "volume": 364156.0}, {"date": "2021-06-01", "close": 10.5, "volume": 861200.0}, {"date": "2021-06-02", "close": 11.37, "volume": 2025205.0}, {"date": "2021-06-03", "close": 11.29, "volume": 1312780.0}, {"date": "2021-06-04", "close": 11.37, "volume": 705807.0}, {"date": "2021-06-07", "close": 11.1, "volume": 507929.0}, {"date": "2021-06-08", "close": 10.93, "volume": 759669.0}, {"date": "2021-06-09", "close": 10.77, "volume": 632373.0}, {"date": "2021-06-10", "close": 10.59, "volume": 532401.0}, {"date": "2021-06-11", "close": 10.76, "volume": 453809.0}, {"date": "2021-06-14", "close": 10.91, "volume": 1018650.0}, {"date": "2021-06-15", "close": 11.36, "volume": 1137713.0}, {"date": "2021-06-16", "close": 11.56, "volume": 1435165.0}, {"date": "2021-06-17", "close": 10.49, "volume": 2035552.0}, {"date": "2021-06-18", "close": 10.37, "volume": 1969989.0}, {"date": "2021-06-21", "close": 11.03, "volume": 805363.0}, {"date": "2021-06-22", "close": 10.9, "volume": 631772.0}, {"date": "2021-06-23", "close": 11.01, "volume": 563126.0}, {"date": "2021-06-24", "close": 11.09, "volume": 545573.0}, {"date": "2021-06-25", "close": 10.26, "volume": 3246054.0}, {"date": "2021-06-28", "close": 9.74, "volume": 1867109.0}, {"date": "2021-06-29", "close": 9.26, "volume": 948603.0}, {"date": "2021-06-30", "close": 9.16, "volume": 1252838.0}, {"date": "2021-07-01", "close": 9.89, "volume": 1700626.0}, {"date": "2021-07-02", "close": 9.48, "volume": 820700.0}, {"date": "2021-07-06", "close": 8.9, "volume": 1351798.0}, {"date": "2021-07-07", "close": 8.4, "volume": 1218090.0}, {"date": "2021-07-08", "close": 8.69, "volume": 1896076.0}, {"date": "2021-07-09", "close": 9.14, "volume": 927006.0}, {"date": "2021-07-12", "close": 8.99, "volume": 402440.0}, {"date": "2021-07-13", "close": 8.83, "volume": 538886.0}, {"date": "2021-07-14", "close": 8.4, "volume": 511279.0}, {"date": "2021-07-15", "close": 7.98, "volume": 843336.0}, {"date": "2021-07-16", "close": 7.68, "volume": 722854.0}, {"date": "2021-07-19", "close": 7.23, "volume": 1014494.0}, {"date": "2021-07-20", "close": 7.5, "volume": 1656992.0}, {"date": "2021-07-21", "close": 8.08, "volume": 1038244.0}, {"date": "2021-07-22", "close": 8.06, "volume": 672308.0}, {"date": "2021-07-23", "close": 7.81, "volume": 586338.0}, {"date": "2021-07-26", "close": 8.23, "volume": 577021.0}, {"date": "2021-07-27", "close": 7.98, "volume": 798254.0}, {"date": "2021-07-28", "close": 7.86, "volume": 1252868.0}, {"date": "2021-07-29", "close": 7.8, "volume": 1476009.0}, {"date": "2021-07-30", "close": 7.55, "volume": 687680.0}, {"date": "2021-08-02", "close": 7.58, "volume": 1149355.0}, {"date": "2021-08-03", "close": 7.73, "volume": 1182292.0}, {"date": "2021-08-04", "close": 6.89, "volume": 1202002.0}, {"date": "2021-08-05", "close": 7.27, "volume": 1833580.0}, {"date": "2021-08-06", "close": 7.33, "volume": 865778.0}, {"date": "2021-08-09", "close": 7.24, "volume": 678015.0}, {"date": "2021-08-10", "close": 7.62, "volume": 668055.0}, {"date": "2021-08-11", "close": 7.7, "volume": 497439.0}, {"date": "2021-08-12", "close": 7.53, "volume": 370695.0}, {"date": "2021-08-13", "close": 7.2, "volume": 535119.0}, {"date": "2021-08-16", "close": 6.97, "volume": 769948.0}, {"date": "2021-08-17", "close": 6.82, "volume": 832535.0}, {"date": "2021-08-18", "close": 6.82, "volume": 737810.0}, {"date": "2021-08-19", "close": 6.56, "volume": 1307516.0}, {"date": "2021-08-20", "close": 6.57, "volume": 763847.0}, {"date": "2021-08-23", "close": 7.18, "volume": 1061219.0}, {"date": "2021-08-24", "close": 7.46, "volume": 586253.0}, {"date": "2021-08-25", "close": 7.5, "volume": 402350.0}, {"date": "2021-08-26", "close": 7.4, "volume": 422274.0}, {"date": "2021-08-27", "close": 7.85, "volume": 852483.0}, {"date": "2021-08-30", "close": 7.69, "volume": 558479.0}, {"date": "2021-08-31", "close": 7.74, "volume": 512101.0}, {"date": "2021-09-01", "close": 7.73, "volume": 549802.0}, {"date": "2021-09-02", "close": 7.84, "volume": 607672.0}, {"date": "2021-09-03", "close": 7.75, "volume": 383104.0}, {"date": "2021-09-07", "close": 7.75, "volume": 1176531.0}, {"date": "2021-09-08", "close": 7.36, "volume": 673726.0}, {"date": "2021-09-09", "close": 7.44, "volume": 581278.0}, {"date": "2021-09-10", "close": 7.42, "volume": 568200.0}, {"date": "2021-09-13", "close": 7.97, "volume": 1079744.0}, {"date": "2021-09-14", "close": 7.79, "volume": 618849.0}, {"date": "2021-09-15", "close": 8.04, "volume": 1089856.0}, {"date": "2021-09-16", "close": 7.79, "volume": 740672.0}, {"date": "2021-09-17", "close": 7.79, "volume": 1782322.0}, {"date": "2021-09-20", "close": 7.38, "volume": 698643.0}, {"date": "2021-09-21", "close": 7.21, "volume": 849976.0}, {"date": "2021-09-22", "close": 7.21, "volume": 1300266.0}, {"date": "2021-09-23", "close": 7.88, "volume": 1551862.0}, {"date": "2021-09-24", "close": 7.98, "volume": 992956.0}, {"date": "2021-09-27", "close": 8.56, "volume": 1080900.0}, {"date": "2021-09-28", "close": 8.67, "volume": 1182954.0}, {"date": "2021-09-29", "close": 8.81, "volume": 1194387.0}, {"date": "2021-09-30", "close": 8.65, "volume": 761801.0}, {"date": "2021-10-01", "close": 9.3, "volume": 1356863.0}, {"date": "2021-10-04", "close": 9.86, "volume": 1700883.0}, {"date": "2021-10-05", "close": 9.92, "volume": 1485021.0}, {"date": "2021-10-06", "close": 9.53, "volume": 926973.0}, {"date": "2021-10-07", "close": 9.82, "volume": 722812.0}, {"date": "2021-10-08", "close": 9.96, "volume": 693301.0}, {"date": "2021-10-11", "close": 9.96, "volume": 848214.0}, {"date": "2021-10-12", "close": 9.93, "volume": 504402.0}, {"date": "2021-10-13", "close": 10.22, "volume": 918853.0}, {"date": "2021-10-14", "close": 10.08, "volume": 642809.0}, {"date": "2021-10-15", "close": 10.24, "volume": 979491.0}, {"date": "2021-10-18", "close": 10.2, "volume": 743385.0}, {"date": "2021-10-19", "close": 10.19, "volume": 516000.0}, {"date": "2021-10-20", "close": 10.26, "volume": 700783.0}, {"date": "2021-10-21", "close": 10.13, "volume": 800597.0}, {"date": "2021-10-22", "close": 10.2, "volume": 463217.0}, {"date": "2021-10-25", "close": 10.25, "volume": 850091.0}, {"date": "2021-10-26", "close": 10.47, "volume": 891977.0}, {"date": "2021-10-27", "close": 9.9, "volume": 625564.0}, {"date": "2021-10-28", "close": 10.09, "volume": 774571.0}, {"date": "2021-10-29", "close": 9.59, "volume": 849809.0}, {"date": "2021-11-01", "close": 9.67, "volume": 1275056.0}, {"date": "2021-11-02", "close": 9.58, "volume": 672052.0}, {"date": "2021-11-03", "close": 9.6, "volume": 655406.0}, {"date": "2021-11-04", "close": 9.44, "volume": 996254.0}, {"date": "2021-11-05", "close": 9.6, "volume": 761108.0}, {"date": "2021-11-08", "close": 9.9, "volume": 798481.0}, {"date": "2021-11-09", "close": 9.99, "volume": 708516.0}, {"date": "2021-11-10", "close": 9.46, "volume": 722253.0}, {"date": "2021-11-11", "close": 9.33, "volume": 526780.0}, {"date": "2021-11-12", "close": 9.21, "volume": 528467.0}, {"date": "2021-11-15", "close": 9.03, "volume": 620429.0}, {"date": "2021-11-16", "close": 8.96, "volume": 603834.0}, {"date": "2021-11-17", "close": 8.58, "volume": 930097.0}, {"date": "2021-11-18", "close": 8.24, "volume": 1516800.0}, {"date": "2021-11-19", "close": 7.78, "volume": 1246961.0}, {"date": "2021-11-22", "close": 8.04, "volume": 1386876.0}, {"date": "2021-11-23", "close": 8.48, "volume": 1112673.0}, {"date": "2021-11-24", "close": 8.63, "volume": 837124.0}, {"date": "2021-11-26", "close": 8.24, "volume": 701234.0}, {"date": "2021-11-29", "close": 8.49, "volume": 898506.0}, {"date": "2021-11-30", "close": 8.22, "volume": 1454168.0}, {"date": "2021-12-01", "close": 8.08, "volume": 1181803.0}, {"date": "2021-12-02", "close": 8.35, "volume": 809805.0}, {"date": "2021-12-03", "close": 8.21, "volume": 645482.0}, {"date": "2021-12-06", "close": 8.54, "volume": 710451.0}, {"date": "2021-12-07", "close": 8.86, "volume": 938298.0}, {"date": "2021-12-08", "close": 8.75, "volume": 619290.0}, {"date": "2021-12-09", "close": 8.78, "volume": 451346.0}, {"date": "2021-12-10", "close": 9.02, "volume": 519707.0}, {"date": "2021-12-13", "close": 8.62, "volume": 631288.0}, {"date": "2021-12-14", "close": 8.33, "volume": 1174090.0}, {"date": "2021-12-15", "close": 8.22, "volume": 1071647.0}, {"date": "2021-12-16", "close": 8.08, "volume": 1253387.0}, {"date": "2021-12-17", "close": 7.79, "volume": 2029979.0}, {"date": "2021-12-20", "close": 7.76, "volume": 712075.0}, {"date": "2021-12-21", "close": 8.27, "volume": 566229.0}, {"date": "2021-12-22", "close": 8.32, "volume": 479977.0}, {"date": "2021-12-23", "close": 8.45, "volume": 475813.0}, {"date": "2021-12-27", "close": 8.6, "volume": 444824.0}, {"date": "2021-12-28", "close": 8.4, "volume": 341048.0}, {"date": "2021-12-29", "close": 8.19, "volume": 370058.0}, {"date": "2021-12-30", "close": 8.09, "volume": 308435.0}, {"date": "2021-12-31", "close": 8.1, "volume": 473927.0}, {"date": "2022-01-03", "close": 8.69, "volume": 611024.0}, {"date": "2022-01-04", "close": 9.2, "volume": 1013310.0}, {"date": "2022-01-05", "close": 9.06, "volume": 947135.0}, {"date": "2022-01-06", "close": 9.53, "volume": 740723.0}, {"date": "2022-01-07", "close": 9.6, "volume": 605498.0}, {"date": "2022-01-10", "close": 9.64, "volume": 529009.0}, {"date": "2022-01-11", "close": 9.84, "volume": 962576.0}, {"date": "2022-01-12", "close": 9.91, "volume": 893366.0}, {"date": "2022-01-13", "close": 9.98, "volume": 775260.0}, {"date": "2022-01-14", "close": 10.63, "volume": 987127.0}, {"date": "2022-01-18", "close": 10.44, "volume": 1027968.0}, {"date": "2022-01-19", "close": 10.28, "volume": 886218.0}, {"date": "2022-01-20", "close": 10.16, "volume": 870250.0}, {"date": "2022-01-21", "close": 9.99, "volume": 950451.0}, {"date": "2022-01-24", "close": 10.28, "volume": 1562142.0}, {"date": "2022-01-25", "close": 10.83, "volume": 776914.0}, {"date": "2022-01-26", "close": 10.83, "volume": 984739.0}, {"date": "2022-01-27", "close": 10.5, "volume": 776536.0}, {"date": "2022-01-28", "close": 10.39, "volume": 615673.0}, {"date": "2022-01-31", "close": 10.51, "volume": 833175.0}, {"date": "2022-02-01", "close": 11.28, "volume": 1224255.0}, {"date": "2022-02-02", "close": 11.07, "volume": 668789.0}, {"date": "2022-02-03", "close": 10.88, "volume": 696726.0}, {"date": "2022-02-04", "close": 11.24, "volume": 975637.0}, {"date": "2022-02-07", "close": 11.13, "volume": 819518.0}, {"date": "2022-02-08", "close": 10.92, "volume": 775639.0}, {"date": "2022-02-09", "close": 11.1, "volume": 810465.0}, {"date": "2022-02-10", "close": 11.76, "volume": 1351618.0}, {"date": "2022-02-11", "close": 12.55, "volume": 1208697.0}, {"date": "2022-02-14", "close": 12.46, "volume": 974483.0}, {"date": "2022-02-15", "close": 12.51, "volume": 810888.0}, {"date": "2022-02-16", "close": 12.44, "volume": 883182.0}, {"date": "2022-02-17", "close": 12.52, "volume": 629965.0}, {"date": "2022-02-18", "close": 12.19, "volume": 538073.0}, {"date": "2022-02-22", "close": 11.94, "volume": 1172800.0}, {"date": "2022-02-23", "close": 10.79, "volume": 1808892.0}, {"date": "2022-02-24", "close": 11.94, "volume": 1752011.0}, {"date": "2022-02-25", "close": 11.93, "volume": 1025015.0}, {"date": "2022-02-28", "close": 12.77, "volume": 1226520.0}, {"date": "2022-03-01", "close": 12.4, "volume": 1098524.0}, {"date": "2022-03-02", "close": 13.04, "volume": 933796.0}, {"date": "2022-03-03", "close": 13.35, "volume": 1465197.0}, {"date": "2022-03-04", "close": 13.88, "volume": 1245054.0}, {"date": "2022-03-07", "close": 14.7, "volume": 2682865.0}, {"date": "2022-03-08", "close": 14.93, "volume": 3091877.0}, {"date": "2022-03-09", "close": 14.24, "volume": 2097860.0}, {"date": "2022-03-10", "close": 14.81, "volume": 2314771.0}, {"date": "2022-03-11", "close": 14.53, "volume": 1152573.0}, {"date": "2022-03-14", "close": 13.46, "volume": 1510338.0}, {"date": "2022-03-15", "close": 12.91, "volume": 1374337.0}, {"date": "2022-03-16", "close": 12.75, "volume": 1126491.0}, {"date": "2022-03-17", "close": 13.29, "volume": 1368564.0}, {"date": "2022-03-18", "close": 13.28, "volume": 2828298.0}, {"date": "2022-03-21", "close": 13.9, "volume": 1086696.0}, {"date": "2022-03-22", "close": 13.85, "volume": 594548.0}, {"date": "2022-03-23", "close": 13.74, "volume": 1017435.0}, {"date": "2022-03-24", "close": 13.94, "volume": 736445.0}, {"date": "2022-03-25", "close": 14.58, "volume": 1818617.0}, {"date": "2022-03-28", "close": 13.64, "volume": 921747.0}, {"date": "2022-03-29", "close": 13.78, "volume": 3357413.0}, {"date": "2022-03-30", "close": 14.05, "volume": 826938.0}, {"date": "2022-03-31", "close": 13.93, "volume": 1361704.0}, {"date": "2022-04-01", "close": 14.32, "volume": 1222453.0}, {"date": "2022-04-04", "close": 14.43, "volume": 1349605.0}, {"date": "2022-04-05", "close": 13.9, "volume": 888082.0}, {"date": "2022-04-06", "close": 13.77, "volume": 911152.0}, {"date": "2022-04-07", "close": 14.0, "volume": 845972.0}, {"date": "2022-04-08", "close": 14.85, "volume": 1008047.0}, {"date": "2022-04-11", "close": 14.45, "volume": 1231795.0}, {"date": "2022-04-12", "close": 15.17, "volume": 1257159.0}, {"date": "2022-04-13", "close": 15.33, "volume": 731366.0}, {"date": "2022-04-14", "close": 15.66, "volume": 599149.0}, {"date": "2022-04-18", "close": 15.75, "volume": 686815.0}, {"date": "2022-04-19", "close": 16.05, "volume": 970034.0}, {"date": "2022-04-20", "close": 16.23, "volume": 1340118.0}, {"date": "2022-04-21", "close": 15.32, "volume": 2296499.0}, {"date": "2022-04-22", "close": 14.36, "volume": 1273473.0}, {"date": "2022-04-25", "close": 13.68, "volume": 1518060.0}, {"date": "2022-04-26", "close": 13.81, "volume": 1198870.0}, {"date": "2022-04-27", "close": 13.87, "volume": 706714.0}, {"date": "2022-04-28", "close": 14.26, "volume": 869327.0}, {"date": "2022-04-29", "close": 14.14, "volume": 1751942.0}, {"date": "2022-05-02", "close": 14.18, "volume": 902673.0}, {"date": "2022-05-03", "close": 14.21, "volume": 969578.0}, {"date": "2022-05-04", "close": 13.88, "volume": 2054899.0}, {"date": "2022-05-05", "close": 13.19, "volume": 1723730.0}, {"date": "2022-05-06", "close": 13.45, "volume": 1506279.0}, {"date": "2022-05-09", "close": 12.2, "volume": 2740741.0}, {"date": "2022-05-10", "close": 11.99, "volume": 2337750.0}, {"date": "2022-05-11", "close": 12.17, "volume": 1618455.0}, {"date": "2022-05-12", "close": 12.29, "volume": 960574.0}, {"date": "2022-05-13", "close": 12.7, "volume": 1700070.0}, {"date": "2022-05-16", "close": 13.14, "volume": 1184228.0}, {"date": "2022-05-17", "close": 12.9, "volume": 1012239.0}, {"date": "2022-05-18", "close": 12.26, "volume": 1315790.0}, {"date": "2022-05-19", "close": 12.02, "volume": 1217937.0}, {"date": "2022-05-20", "close": 11.95, "volume": 747035.0}, {"date": "2022-05-23", "close": 12.43, "volume": 693179.0}, {"date": "2022-05-24", "close": 12.62, "volume": 693988.0}, {"date": "2022-05-25", "close": 12.88, "volume": 1010787.0}, {"date": "2022-05-26", "close": 12.78, "volume": 1633378.0}, {"date": "2022-05-27", "close": 12.99, "volume": 779824.0}, {"date": "2022-05-31", "close": 13.05, "volume": 1463871.0}, {"date": "2022-06-01", "close": 13.57, "volume": 1246416.0}, {"date": "2022-06-02", "close": 13.3, "volume": 1305576.0}, {"date": "2022-06-03", "close": 13.36, "volume": 1300556.0}, {"date": "2022-06-06", "close": 13.86, "volume": 949190.0}, {"date": "2022-06-07", "close": 13.93, "volume": 1079121.0}, {"date": "2022-06-08", "close": 14.22, "volume": 1656895.0}, {"date": "2022-06-09", "close": 13.82, "volume": 1307882.0}, {"date": "2022-06-10", "close": 13.48, "volume": 1810987.0}, {"date": "2022-06-13", "close": 12.83, "volume": 2439691.0}, {"date": "2022-06-14", "close": 12.84, "volume": 2145346.0}, {"date": "2022-06-15", "close": 12.46, "volume": 1347684.0}, {"date": "2022-06-16", "close": 12.19, "volume": 1989501.0}, {"date": "2022-06-17", "close": 11.04, "volume": 3882435.0}, {"date": "2022-06-21", "close": 11.49, "volume": 1333413.0}, {"date": "2022-06-22", "close": 10.38, "volume": 1921849.0}, {"date": "2022-06-23", "close": 9.45, "volume": 1863067.0}, {"date": "2022-06-24", "close": 9.62, "volume": 2036410.0}, {"date": "2022-06-27", "close": 10.18, "volume": 1780249.0}, {"date": "2022-06-28", "close": 10.35, "volume": 2204830.0}, {"date": "2022-06-29", "close": 10.21, "volume": 1759821.0}, {"date": "2022-06-30", "close": 10.0, "volume": 1295020.0}, {"date": "2022-07-01", "close": 10.06, "volume": 904040.0}, {"date": "2022-07-05", "close": 8.89, "volume": 2083979.0}, {"date": "2022-07-06", "close": 8.53, "volume": 1391443.0}, {"date": "2022-07-07", "close": 9.2, "volume": 1885615.0}, {"date": "2022-07-08", "close": 9.17, "volume": 1072834.0}, {"date": "2022-07-11", "close": 8.89, "volume": 904810.0}, {"date": "2022-07-12", "close": 8.77, "volume": 982972.0}, {"date": "2022-07-13", "close": 8.82, "volume": 1100076.0}, {"date": "2022-07-14", "close": 8.61, "volume": 801636.0}, {"date": "2022-07-15", "close": 8.78, "volume": 748964.0}, {"date": "2022-07-18", "close": 9.15, "volume": 962960.0}, {"date": "2022-07-19", "close": 9.41, "volume": 1344524.0}, {"date": "2022-07-20", "close": 9.63, "volume": 972992.0}, {"date": "2022-07-21", "close": 9.0, "volume": 1183344.0}, {"date": "2022-07-22", "close": 8.79, "volume": 896331.0}, {"date": "2022-07-25", "close": 9.55, "volume": 1304729.0}, {"date": "2022-07-26", "close": 9.66, "volume": 1005331.0}, {"date": "2022-07-27", "close": 10.3, "volume": 1684113.0}, {"date": "2022-07-28", "close": 10.24, "volume": 969285.0}, {"date": "2022-07-29", "close": 10.52, "volume": 1459255.0}, {"date": "2022-08-01", "close": 10.09, "volume": 968957.0}, {"date": "2022-08-02", "close": 9.75, "volume": 4715364.0}, {"date": "2022-08-03", "close": 8.54, "volume": 2778763.0}, {"date": "2022-08-04", "close": 8.05, "volume": 2409832.0}, {"date": "2022-08-05", "close": 8.44, "volume": 1867601.0}, {"date": "2022-08-08", "close": 8.2, "volume": 1539354.0}, {"date": "2022-08-09", "close": 8.42, "volume": 1086853.0}, {"date": "2022-08-10", "close": 8.35, "volume": 745304.0}, {"date": "2022-08-11", "close": 8.8, "volume": 1220207.0}, {"date": "2022-08-12", "close": 9.11, "volume": 1262077.0}, {"date": "2022-08-15", "close": 8.75, "volume": 980900.0}, {"date": "2022-08-16", "close": 8.57, "volume": 1674456.0}, {"date": "2022-08-17", "close": 8.64, "volume": 1023260.0}, {"date": "2022-08-18", "close": 9.12, "volume": 1653604.0}, {"date": "2022-08-19", "close": 9.07, "volume": 1163436.0}, {"date": "2022-08-22", "close": 9.06, "volume": 1339267.0}, {"date": "2022-08-23", "close": 9.56, "volume": 1423578.0}, {"date": "2022-08-24", "close": 9.95, "volume": 814052.0}, {"date": "2022-08-25", "close": 10.11, "volume": 782660.0}, {"date": "2022-08-26", "close": 9.85, "volume": 650533.0}, {"date": "2022-08-29", "close": 10.02, "volume": 630591.0}, {"date": "2022-08-30", "close": 9.28, "volume": 865587.0}, {"date": "2022-08-31", "close": 9.16, "volume": 787759.0}, {"date": "2022-09-01", "close": 8.58, "volume": 1022193.0}, {"date": "2022-09-02", "close": 8.98, "volume": 989483.0}, {"date": "2022-09-06", "close": 8.82, "volume": 860107.0}, {"date": "2022-09-07", "close": 8.54, "volume": 919004.0}, {"date": "2022-09-08", "close": 8.54, "volume": 743340.0}, {"date": "2022-09-09", "close": 9.1, "volume": 717609.0}, {"date": "2022-09-12", "close": 9.3, "volume": 791664.0}, {"date": "2022-09-13", "close": 8.73, "volume": 939719.0}, {"date": "2022-09-14", "close": 9.32, "volume": 1340391.0}, {"date": "2022-09-15", "close": 8.93, "volume": 1174790.0}, {"date": "2022-09-16", "close": 8.7, "volume": 2444639.0}, {"date": "2022-09-19", "close": 8.78, "volume": 784433.0}, {"date": "2022-09-20", "close": 8.35, "volume": 1011319.0}, {"date": "2022-09-21", "close": 8.25, "volume": 865764.0}, {"date": "2022-09-22", "close": 8.13, "volume": 479375.0}, {"date": "2022-09-23", "close": 7.44, "volume": 900690.0}, {"date": "2022-09-26", "close": 7.35, "volume": 1384872.0}, {"date": "2022-09-27", "close": 7.51, "volume": 997472.0}, {"date": "2022-09-28", "close": 7.88, "volume": 812440.0}, {"date": "2022-09-29", "close": 8.0, "volume": 833320.0}, {"date": "2022-09-30", "close": 8.05, "volume": 1380677.0}, {"date": "2022-10-03", "close": 8.65, "volume": 1026338.0}, {"date": "2022-10-04", "close": 9.2, "volume": 1953846.0}, {"date": "2022-10-05", "close": 9.88, "volume": 1425754.0}, {"date": "2022-10-06", "close": 9.94, "volume": 1020116.0}, {"date": "2022-10-07", "close": 10.0, "volume": 916572.0}, {"date": "2022-10-10", "close": 9.51, "volume": 1044426.0}, {"date": "2022-10-11", "close": 9.3, "volume": 987330.0}, {"date": "2022-10-12", "close": 9.3, "volume": 1420508.0}, {"date": "2022-10-13", "close": 9.85, "volume": 1734280.0}, {"date": "2022-10-14", "close": 9.21, "volume": 1300084.0}, {"date": "2022-10-17", "close": 9.56, "volume": 1228963.0}, {"date": "2022-10-18", "close": 9.83, "volume": 1021529.0}, {"date": "2022-10-19", "close": 10.63, "volume": 2363193.0}, {"date": "2022-10-20", "close": 11.12, "volume": 1784544.0}, {"date": "2022-10-21", "close": 11.28, "volume": 1255910.0}, {"date": "2022-10-24", "close": 11.54, "volume": 1366139.0}, {"date": "2022-10-25", "close": 11.12, "volume": 1498953.0}, {"date": "2022-10-26", "close": 11.55, "volume": 1256090.0}, {"date": "2022-10-27", "close": 11.43, "volume": 1252590.0}, {"date": "2022-10-28", "close": 11.47, "volume": 846511.0}, {"date": "2022-10-31", "close": 11.84, "volume": 1631459.0}, {"date": "2022-11-01", "close": 11.86, "volume": 1447778.0}, {"date": "2022-11-02", "close": 10.85, "volume": 2460204.0}, {"date": "2022-11-03", "close": 11.34, "volume": 1196114.0}, {"date": "2022-11-04", "close": 11.55, "volume": 864182.0}, {"date": "2022-11-07", "close": 12.1, "volume": 1271182.0}, {"date": "2022-11-08", "close": 11.83, "volume": 1106147.0}, {"date": "2022-11-09", "close": 11.07, "volume": 1278385.0}, {"date": "2022-11-10", "close": 11.84, "volume": 1156584.0}, {"date": "2022-11-11", "close": 11.81, "volume": 1471978.0}, {"date": "2022-11-14", "close": 11.33, "volume": 1193653.0}, {"date": "2022-11-15", "close": 11.59, "volume": 1289008.0}, {"date": "2022-11-16", "close": 11.22, "volume": 1380970.0}, {"date": "2022-11-17", "close": 11.31, "volume": 933819.0}, {"date": "2022-11-18", "close": 11.03, "volume": 1027484.0}, {"date": "2022-11-21", "close": 10.91, "volume": 988049.0}, {"date": "2022-11-22", "close": 11.2, "volume": 856535.0}, {"date": "2022-11-23", "close": 10.98, "volume": 675286.0}, {"date": "2022-11-25", "close": 10.93, "volume": 358959.0}, {"date": "2022-11-28", "close": 10.53, "volume": 913896.0}, {"date": "2022-11-29", "close": 10.81, "volume": 975578.0}, {"date": "2022-11-30", "close": 10.98, "volume": 1165649.0}, {"date": "2022-12-01", "close": 10.73, "volume": 744920.0}, {"date": "2022-12-02", "close": 10.92, "volume": 848933.0}, {"date": "2022-12-05", "close": 9.95, "volume": 933542.0}, {"date": "2022-12-06", "close": 9.84, "volume": 1193440.0}, {"date": "2022-12-07", "close": 9.89, "volume": 1163316.0}, {"date": "2022-12-08", "close": 9.68, "volume": 995993.0}, {"date": "2022-12-09", "close": 9.28, "volume": 1003754.0}, {"date": "2022-12-12", "close": 9.78, "volume": 1329147.0}, {"date": "2022-12-13", "close": 10.05, "volume": 1556821.0}, {"date": "2022-12-14", "close": 10.02, "volume": 1595732.0}, {"date": "2022-12-15", "close": 9.81, "volume": 1430843.0}, {"date": "2022-12-16", "close": 9.69, "volume": 4277268.0}, {"date": "2022-12-19", "close": 9.59, "volume": 1505322.0}, {"date": "2022-12-20", "close": 10.02, "volume": 1113520.0}, {"date": "2022-12-21", "close": 10.04, "volume": 894744.0}, {"date": "2022-12-22", "close": 9.82, "volume": 1009396.0}, {"date": "2022-12-23", "close": 10.28, "volume": 642471.0}, {"date": "2022-12-27", "close": 10.34, "volume": 742923.0}, {"date": "2022-12-28", "close": 9.83, "volume": 623153.0}, {"date": "2022-12-29", "close": 10.28, "volume": 808684.0}, {"date": "2022-12-30", "close": 10.37, "volume": 490984.0}, {"date": "2023-01-03", "close": 9.51, "volume": 1071888.0}, {"date": "2023-01-04", "close": 9.63, "volume": 728451.0}, {"date": "2023-01-05", "close": 9.73, "volume": 663392.0}, {"date": "2023-01-06", "close": 9.89, "volume": 996046.0}, {"date": "2023-01-09", "close": 10.18, "volume": 862817.0}, {"date": "2023-01-10", "close": 10.56, "volume": 1654219.0}, {"date": "2023-01-11", "close": 10.43, "volume": 1626172.0}, {"date": "2023-01-12", "close": 10.89, "volume": 1218850.0}, {"date": "2023-01-13", "close": 10.9, "volume": 709471.0}, {"date": "2023-01-17", "close": 10.33, "volume": 1478255.0}, {"date": "2023-01-18", "close": 9.49, "volume": 1638793.0}, {"date": "2023-01-19", "close": 9.23, "volume": 1538852.0}, {"date": "2023-01-20", "close": 9.3, "volume": 997726.0}, {"date": "2023-01-23", "close": 9.4, "volume": 1364751.0}, {"date": "2023-01-24", "close": 9.28, "volume": 896371.0}, {"date": "2023-01-25", "close": 9.65, "volume": 1090810.0}, {"date": "2023-01-26", "close": 9.65, "volume": 974735.0}, {"date": "2023-01-27", "close": 9.5, "volume": 852746.0}, {"date": "2023-01-30", "close": 9.46, "volume": 782334.0}, {"date": "2023-01-31", "close": 9.95, "volume": 1251305.0}, {"date": "2023-02-01", "close": 9.75, "volume": 1211888.0}, {"date": "2023-02-02", "close": 9.67, "volume": 1659916.0}, {"date": "2023-02-03", "close": 9.74, "volume": 1027578.0}, {"date": "2023-02-06", "close": 9.74, "volume": 937117.0}, {"date": "2023-02-07", "close": 9.96, "volume": 923794.0}, {"date": "2023-02-08", "close": 9.98, "volume": 736324.0}, {"date": "2023-02-09", "close": 9.41, "volume": 818723.0}, {"date": "2023-02-10", "close": 9.87, "volume": 907838.0}, {"date": "2023-02-13", "close": 10.02, "volume": 812049.0}, {"date": "2023-02-14", "close": 10.02, "volume": 959599.0}, {"date": "2023-02-15", "close": 9.92, "volume": 1437083.0}, {"date": "2023-02-16", "close": 9.86, "volume": 2076350.0}, {"date": "2023-02-17", "close": 9.36, "volume": 1376300.0}, {"date": "2023-02-21", "close": 9.05, "volume": 2859796.0}, {"date": "2023-02-22", "close": 8.95, "volume": 3392046.0}, {"date": "2023-02-23", "close": 8.61, "volume": 1991268.0}, {"date": "2023-02-24", "close": 8.71, "volume": 1396544.0}, {"date": "2023-02-27", "close": 9.07, "volume": 1384840.0}, {"date": "2023-02-28", "close": 8.81, "volume": 1719868.0}, {"date": "2023-03-01", "close": 9.12, "volume": 1287183.0}, {"date": "2023-03-02", "close": 9.52, "volume": 1235024.0}, {"date": "2023-03-03", "close": 9.89, "volume": 2216639.0}, {"date": "2023-03-06", "close": 9.66, "volume": 1220144.0}, {"date": "2023-03-07", "close": 9.33, "volume": 1613675.0}, {"date": "2023-03-08", "close": 9.46, "volume": 1796158.0}, {"date": "2023-03-09", "close": 8.95, "volume": 1905463.0}, {"date": "2023-03-10", "close": 8.83, "volume": 1878714.0}, {"date": "2023-03-13", "close": 8.17, "volume": 1519680.0}, {"date": "2023-03-14", "close": 8.12, "volume": 1957321.0}, {"date": "2023-03-15", "close": 7.29, "volume": 2854206.0}, {"date": "2023-03-16", "close": 7.4, "volume": 1718851.0}, {"date": "2023-03-17", "close": 7.23, "volume": 4064758.0}, {"date": "2023-03-20", "close": 7.38, "volume": 1495570.0}, {"date": "2023-03-21", "close": 7.54, "volume": 1926786.0}, {"date": "2023-03-22", "close": 7.11, "volume": 1496996.0}, {"date": "2023-03-23", "close": 6.82, "volume": 2273101.0}, {"date": "2023-03-24", "close": 6.84, "volume": 1335554.0}, {"date": "2023-03-27", "close": 7.29, "volume": 1659079.0}, {"date": "2023-03-28", "close": 7.36, "volume": 1349392.0}, {"date": "2023-03-29", "close": 7.4, "volume": 1830652.0}, {"date": "2023-03-30", "close": 7.15, "volume": 1475763.0}, {"date": "2023-03-31", "close": 7.19, "volume": 1453337.0}, {"date": "2023-04-03", "close": 8.0, "volume": 2973326.0}, {"date": "2023-04-04", "close": 7.85, "volume": 2093961.0}, {"date": "2023-04-05", "close": 7.79, "volume": 1057462.0}, {"date": "2023-04-06", "close": 7.71, "volume": 929283.0}, {"date": "2023-04-10", "close": 7.84, "volume": 1907270.0}, {"date": "2023-04-11", "close": 7.67, "volume": 970640.0}, {"date": "2023-04-12", "close": 7.59, "volume": 979181.0}, {"date": "2023-04-13", "close": 7.67, "volume": 868533.0}, {"date": "2023-04-14", "close": 7.49, "volume": 1168795.0}, {"date": "2023-04-17", "close": 7.36, "volume": 1498502.0}, {"date": "2023-04-18", "close": 7.05, "volume": 2127001.0}, {"date": "2023-04-19", "close": 7.0, "volume": 2373471.0}, {"date": "2023-04-20", "close": 6.88, "volume": 2301146.0}, {"date": "2023-04-21", "close": 6.86, "volume": 1114208.0}, {"date": "2023-04-24", "close": 7.23, "volume": 1097120.0}, {"date": "2023-04-25", "close": 6.81, "volume": 1257166.0}, {"date": "2023-04-26", "close": 6.8, "volume": 1744130.0}, {"date": "2023-04-27", "close": 6.8, "volume": 1258329.0}, {"date": "2023-04-28", "close": 6.94, "volume": 1180909.0}, {"date": "2023-05-01", "close": 7.18, "volume": 1479450.0}, {"date": "2023-05-02", "close": 6.73, "volume": 3075122.0}, {"date": "2023-05-03", "close": 6.41, "volume": 2093686.0}, {"date": "2023-05-04", "close": 6.63, "volume": 1563606.0}, {"date": "2023-05-05", "close": 6.76, "volume": 1325528.0}, {"date": "2023-05-08", "close": 6.68, "volume": 1230072.0}, {"date": "2023-05-09", "close": 6.82, "volume": 1325692.0}, {"date": "2023-05-10", "close": 6.69, "volume": 995034.0}, {"date": "2023-05-11", "close": 6.63, "volume": 1172646.0}, {"date": "2023-05-12", "close": 6.63, "volume": 745739.0}, {"date": "2023-05-15", "close": 6.72, "volume": 824486.0}, {"date": "2023-05-16", "close": 6.48, "volume": 893606.0}, {"date": "2023-05-17", "close": 7.19, "volume": 3136329.0}, {"date": "2023-05-18", "close": 7.34, "volume": 1088817.0}, {"date": "2023-05-19", "close": 7.39, "volume": 1351089.0}, {"date": "2023-05-22", "close": 7.59, "volume": 1390447.0}, {"date": "2023-05-23", "close": 7.7, "volume": 844444.0}, {"date": "2023-05-24", "close": 7.63, "volume": 1059635.0}, {"date": "2023-05-25", "close": 7.28, "volume": 919175.0}, {"date": "2023-05-26", "close": 7.12, "volume": 716994.0}, {"date": "2023-05-30", "close": 6.93, "volume": 992779.0}, {"date": "2023-05-31", "close": 6.67, "volume": 1539843.0}, {"date": "2023-06-01", "close": 7.01, "volume": 1225151.0}, {"date": "2023-06-02", "close": 7.51, "volume": 1331763.0}, {"date": "2023-06-05", "close": 7.36, "volume": 1117356.0}, {"date": "2023-06-06", "close": 7.48, "volume": 1203534.0}, {"date": "2023-06-07", "close": 7.69, "volume": 1587702.0}, {"date": "2023-06-08", "close": 7.89, "volume": 1590876.0}, {"date": "2023-06-09", "close": 7.67, "volume": 966852.0}, {"date": "2023-06-12", "close": 7.4, "volume": 1122048.0}, {"date": "2023-06-13", "close": 8.04, "volume": 2075936.0}, {"date": "2023-06-14", "close": 7.83, "volume": 1518668.0}, {"date": "2023-06-15", "close": 8.01, "volume": 1522168.0}, {"date": "2023-06-16", "close": 7.87, "volume": 2324776.0}, {"date": "2023-06-20", "close": 7.77, "volume": 1581318.0}, {"date": "2023-06-21", "close": 7.86, "volume": 1114095.0}, {"date": "2023-06-22", "close": 7.67, "volume": 1304410.0}, {"date": "2023-06-23", "close": 7.55, "volume": 2625437.0}, {"date": "2023-06-26", "close": 7.77, "volume": 1244371.0}, {"date": "2023-06-27", "close": 7.89, "volume": 640715.0}, {"date": "2023-06-28", "close": 8.0, "volume": 773414.0}, {"date": "2023-06-29", "close": 8.13, "volume": 678605.0}, {"date": "2023-06-30", "close": 8.24, "volume": 751394.0}, {"date": "2023-07-03", "close": 8.43, "volume": 459496.0}, {"date": "2023-07-05", "close": 8.49, "volume": 1856376.0}, {"date": "2023-07-06", "close": 8.36, "volume": 1089568.0}, {"date": "2023-07-07", "close": 9.09, "volume": 1562755.0}, {"date": "2023-07-10", "close": 9.13, "volume": 855129.0}, {"date": "2023-07-11", "close": 9.32, "volume": 864419.0}, {"date": "2023-07-12", "close": 9.38, "volume": 997553.0}, {"date": "2023-07-13", "close": 9.49, "volume": 1180699.0}, {"date": "2023-07-14", "close": 9.24, "volume": 893874.0}, {"date": "2023-07-17", "close": 9.27, "volume": 954270.0}, {"date": "2023-07-18", "close": 9.65, "volume": 986922.0}, {"date": "2023-07-19", "close": 10.24, "volume": 2718605.0}, {"date": "2023-07-20", "close": 9.93, "volume": 1467510.0}, {"date": "2023-07-21", "close": 9.84, "volume": 800621.0}, {"date": "2023-07-24", "close": 10.17, "volume": 1246920.0}, {"date": "2023-07-25", "close": 10.2, "volume": 790775.0}, {"date": "2023-07-26", "close": 10.25, "volume": 867608.0}, {"date": "2023-07-27", "close": 10.0, "volume": 1186816.0}, {"date": "2023-07-28", "close": 10.04, "volume": 986402.0}, {"date": "2023-07-31", "close": 10.44, "volume": 1069088.0}, {"date": "2023-08-01", "close": 10.59, "volume": 1122256.0}, {"date": "2023-08-02", "close": 9.46, "volume": 2411452.0}, {"date": "2023-08-03", "close": 9.77, "volume": 1396095.0}, {"date": "2023-08-04", "close": 9.95, "volume": 981351.0}, {"date": "2023-08-07", "close": 9.97, "volume": 1191118.0}, {"date": "2023-08-08", "close": 10.17, "volume": 840611.0}, {"date": "2023-08-09", "close": 10.29, "volume": 1209820.0}, {"date": "2023-08-10", "close": 10.14, "volume": 702376.0}, {"date": "2023-08-11", "close": 10.27, "volume": 983618.0}, {"date": "2023-08-14", "close": 10.18, "volume": 587946.0}, {"date": "2023-08-15", "close": 9.93, "volume": 608709.0}, {"date": "2023-08-16", "close": 9.96, "volume": 1112373.0}, {"date": "2023-08-17", "close": 10.05, "volume": 682717.0}, {"date": "2023-08-18", "close": 10.03, "volume": 743571.0}, {"date": "2023-08-21", "close": 10.01, "volume": 745192.0}, {"date": "2023-08-22", "close": 9.78, "volume": 564282.0}, {"date": "2023-08-23", "close": 9.79, "volume": 663369.0}, {"date": "2023-08-24", "close": 9.77, "volume": 984669.0}, {"date": "2023-08-25", "close": 9.75, "volume": 837384.0}, {"date": "2023-08-28", "close": 9.7, "volume": 819637.0}, {"date": "2023-08-29", "close": 9.67, "volume": 741511.0}, {"date": "2023-08-30", "close": 9.56, "volume": 857427.0}, {"date": "2023-08-31", "close": 9.64, "volume": 1253678.0}, {"date": "2023-09-01", "close": 10.05, "volume": 1103327.0}, {"date": "2023-09-05", "close": 9.91, "volume": 1153204.0}, {"date": "2023-09-06", "close": 9.97, "volume": 931459.0}, {"date": "2023-09-07", "close": 10.08, "volume": 1360485.0}, {"date": "2023-09-08", "close": 9.96, "volume": 5462841.0}, {"date": "2023-09-11", "close": 10.14, "volume": 3189156.0}, {"date": "2023-09-12", "close": 10.28, "volume": 2508515.0}, {"date": "2023-09-13", "close": 10.2, "volume": 1703142.0}, {"date": "2023-09-14", "close": 10.54, "volume": 2047802.0}, {"date": "2023-09-15", "close": 10.52, "volume": 6746981.0}, {"date": "2023-09-18", "close": 10.65, "volume": 1968663.0}, {"date": "2023-09-19", "close": 10.35, "volume": 1134647.0}, {"date": "2023-09-20", "close": 10.32, "volume": 1165526.0}, {"date": "2023-09-21", "close": 10.0, "volume": 1171116.0}, {"date": "2023-09-22", "close": 10.12, "volume": 1092406.0}, {"date": "2023-09-25", "close": 10.28, "volume": 1214241.0}, {"date": "2023-09-26", "close": 10.13, "volume": 1528517.0}, {"date": "2023-09-27", "close": 10.8, "volume": 1257100.0}, {"date": "2023-09-28", "close": 10.84, "volume": 1503829.0}, {"date": "2023-09-29", "close": 10.63, "volume": 1356767.0}, {"date": "2023-10-02", "close": 10.02, "volume": 1355237.0}, {"date": "2023-10-03", "close": 10.0, "volume": 986681.0}, {"date": "2023-10-04", "close": 9.36, "volume": 1347331.0}, {"date": "2023-10-05", "close": 9.16, "volume": 2008270.0}, {"date": "2023-10-06", "close": 9.32, "volume": 1209303.0}, {"date": "2023-10-09", "close": 10.07, "volume": 1851033.0}, {"date": "2023-10-10", "close": 10.16, "volume": 1063285.0}, {"date": "2023-10-11", "close": 10.24, "volume": 1609791.0}, {"date": "2023-10-12", "close": 10.19, "volume": 1034702.0}, {"date": "2023-10-13", "close": 10.41, "volume": 1232289.0}, {"date": "2023-10-16", "close": 10.37, "volume": 851789.0}, {"date": "2023-10-17", "close": 10.73, "volume": 1072206.0}, {"date": "2023-10-18", "close": 10.77, "volume": 997487.0}, {"date": "2023-10-19", "close": 10.83, "volume": 1941568.0}, {"date": "2023-10-20", "close": 10.69, "volume": 1631666.0}, {"date": "2023-10-23", "close": 10.59, "volume": 1223739.0}, {"date": "2023-10-24", "close": 10.72, "volume": 1807953.0}, {"date": "2023-10-25", "close": 10.7, "volume": 1662148.0}, {"date": "2023-10-26", "close": 10.46, "volume": 1076258.0}, {"date": "2023-10-27", "close": 10.51, "volume": 1160055.0}, {"date": "2023-10-30", "close": 10.44, "volume": 1065719.0}, {"date": "2023-10-31", "close": 10.48, "volume": 2223685.0}, {"date": "2023-11-01", "close": 10.48, "volume": 4137188.0}, {"date": "2023-11-02", "close": 10.12, "volume": 2899788.0}, {"date": "2023-11-03", "close": 10.22, "volume": 3455703.0}, {"date": "2023-11-06", "close": 9.82, "volume": 1913925.0}, {"date": "2023-11-07", "close": 9.19, "volume": 2397605.0}, {"date": "2023-11-08", "close": 9.13, "volume": 3147179.0}, {"date": "2023-11-09", "close": 9.08, "volume": 1585019.0}, {"date": "2023-11-10", "close": 9.15, "volume": 1531205.0}, {"date": "2023-11-13", "close": 9.4, "volume": 1482995.0}, {"date": "2023-11-14", "close": 9.62, "volume": 1304530.0}, {"date": "2023-11-15", "close": 9.43, "volume": 1158472.0}, {"date": "2023-11-16", "close": 9.11, "volume": 1282963.0}, {"date": "2023-11-17", "close": 9.29, "volume": 1199357.0}, {"date": "2023-11-20", "close": 9.34, "volume": 1162975.0}, {"date": "2023-11-21", "close": 9.17, "volume": 1280177.0}, {"date": "2023-11-22", "close": 9.18, "volume": 1065284.0}, {"date": "2023-11-24", "close": 9.24, "volume": 546721.0}, {"date": "2023-11-27", "close": 9.17, "volume": 730612.0}, {"date": "2023-11-28", "close": 9.11, "volume": 900558.0}, {"date": "2023-11-29", "close": 9.16, "volume": 1189128.0}, {"date": "2023-11-30", "close": 9.11, "volume": 1081342.0}, {"date": "2023-12-01", "close": 9.11, "volume": 1025522.0}, {"date": "2023-12-04", "close": 9.07, "volume": 1039444.0}, {"date": "2023-12-05", "close": 8.78, "volume": 1320420.0}, {"date": "2023-12-06", "close": 8.33, "volume": 2030663.0}, {"date": "2023-12-07", "close": 8.28, "volume": 2255492.0}, {"date": "2023-12-08", "close": 8.37, "volume": 2164698.0}, {"date": "2023-12-11", "close": 8.23, "volume": 2331178.0}, {"date": "2023-12-12", "close": 8.23, "volume": 2909112.0}, {"date": "2023-12-13", "close": 8.47, "volume": 2439152.0}, {"date": "2023-12-14", "close": 8.59, "volume": 2188489.0}, {"date": "2023-12-15", "close": 8.53, "volume": 4085289.0}, {"date": "2023-12-18", "close": 8.42, "volume": 1156468.0}, {"date": "2023-12-19", "close": 8.58, "volume": 1087190.0}, {"date": "2023-12-20", "close": 8.46, "volume": 1525459.0}, {"date": "2023-12-21", "close": 8.49, "volume": 843202.0}, {"date": "2023-12-22", "close": 8.47, "volume": 877375.0}, {"date": "2023-12-26", "close": 8.63, "volume": 1158350.0}, {"date": "2023-12-27", "close": 8.54, "volume": 926853.0}, {"date": "2023-12-28", "close": 8.45, "volume": 824530.0}, {"date": "2023-12-29", "close": 8.38, "volume": 801888.0}, {"date": "2024-01-02", "close": 8.22, "volume": 1932942.0}, {"date": "2024-01-03", "close": 8.25, "volume": 1891484.0}, {"date": "2024-01-04", "close": 8.05, "volume": 1329159.0}, {"date": "2024-01-05", "close": 8.38, "volume": 1512212.0}, {"date": "2024-01-08", "close": 8.24, "volume": 1695704.0}, {"date": "2024-01-09", "close": 7.96, "volume": 1806460.0}, {"date": "2024-01-10", "close": 7.84, "volume": 1490882.0}, {"date": "2024-01-11", "close": 7.74, "volume": 1715573.0}, {"date": "2024-01-12", "close": 7.91, "volume": 1213346.0}, {"date": "2024-01-16", "close": 7.62, "volume": 1340809.0}, {"date": "2024-01-17", "close": 7.53, "volume": 1524378.0}, {"date": "2024-01-18", "close": 7.71, "volume": 1276357.0}, {"date": "2024-01-19", "close": 7.61, "volume": 1154718.0}, {"date": "2024-01-22", "close": 7.73, "volume": 1061311.0}, {"date": "2024-01-23", "close": 7.77, "volume": 1149016.0}, {"date": "2024-01-24", "close": 8.1, "volume": 1500592.0}, {"date": "2024-01-25", "close": 8.27, "volume": 1462485.0}, {"date": "2024-01-26", "close": 8.4, "volume": 1221586.0}, {"date": "2024-01-29", "close": 8.38, "volume": 820361.0}, {"date": "2024-01-30", "close": 8.9, "volume": 1847038.0}, {"date": "2024-01-31", "close": 8.46, "volume": 1324594.0}, {"date": "2024-02-01", "close": 8.29, "volume": 1323721.0}, {"date": "2024-02-02", "close": 8.02, "volume": 1126178.0}, {"date": "2024-02-05", "close": 7.7, "volume": 1002761.0}, {"date": "2024-02-06", "close": 7.93, "volume": 897031.0}, {"date": "2024-02-07", "close": 7.8, "volume": 1547342.0}, {"date": "2024-02-08", "close": 7.92, "volume": 1307654.0}, {"date": "2024-02-09", "close": 7.93, "volume": 1273185.0}, {"date": "2024-02-12", "close": 7.91, "volume": 2037437.0}, {"date": "2024-02-13", "close": 7.73, "volume": 1868988.0}, {"date": "2024-02-14", "close": 7.67, "volume": 1332932.0}, {"date": "2024-02-15", "close": 8.22, "volume": 1498172.0}, {"date": "2024-02-16", "close": 8.3, "volume": 1380147.0}, {"date": "2024-02-20", "close": 8.21, "volume": 2009848.0}, {"date": "2024-02-21", "close": 7.85, "volume": 2968472.0}, {"date": "2024-02-22", "close": 7.41, "volume": 2474902.0}, {"date": "2024-02-23", "close": 7.44, "volume": 1803156.0}, {"date": "2024-02-26", "close": 7.4, "volume": 2606181.0}, {"date": "2024-02-27", "close": 7.53, "volume": 1805957.0}, {"date": "2024-02-28", "close": 7.31, "volume": 1393932.0}, {"date": "2024-02-29", "close": 7.4, "volume": 1964642.0}, {"date": "2024-03-01", "close": 7.52, "volume": 1498970.0}, {"date": "2024-03-04", "close": 7.09, "volume": 2295622.0}, {"date": "2024-03-05", "close": 7.09, "volume": 1663548.0}, {"date": "2024-03-06", "close": 7.14, "volume": 1772704.0}, {"date": "2024-03-07", "close": 7.37, "volume": 1344728.0}, {"date": "2024-03-08", "close": 7.34, "volume": 1306115.0}, {"date": "2024-03-11", "close": 7.35, "volume": 1482037.0}, {"date": "2024-03-12", "close": 7.41, "volume": 1374885.0}, {"date": "2024-03-13", "close": 7.47, "volume": 2065684.0}, {"date": "2024-03-14", "close": 7.53, "volume": 2022190.0}, {"date": "2024-03-15", "close": 7.7, "volume": 2290078.0}, {"date": "2024-03-18", "close": 7.51, "volume": 1706714.0}, {"date": "2024-03-19", "close": 7.71, "volume": 1133199.0}, {"date": "2024-03-20", "close": 7.74, "volume": 1153913.0}, {"date": "2024-03-21", "close": 7.89, "volume": 1455884.0}, {"date": "2024-03-22", "close": 7.68, "volume": 1132624.0}, {"date": "2024-03-25", "close": 7.79, "volume": 740498.0}, {"date": "2024-03-26", "close": 7.67, "volume": 905645.0}, {"date": "2024-03-27", "close": 7.95, "volume": 1075003.0}, {"date": "2024-03-28", "close": 8.08, "volume": 761676.0}, {"date": "2024-04-01", "close": 7.91, "volume": 1004600.0}, {"date": "2024-04-02", "close": 7.97, "volume": 1077130.0}, {"date": "2024-04-03", "close": 8.54, "volume": 1690551.0}, {"date": "2024-04-04", "close": 8.48, "volume": 1608312.0}, {"date": "2024-04-05", "close": 8.6, "volume": 2444019.0}, {"date": "2024-04-08", "close": 8.36, "volume": 615346.0}, {"date": "2024-04-09", "close": 8.39, "volume": 911965.0}, {"date": "2024-04-10", "close": 8.66, "volume": 1230434.0}, {"date": "2024-04-11", "close": 8.59, "volume": 588941.0}, {"date": "2024-04-12", "close": 8.43, "volume": 1549792.0}, {"date": "2024-04-15", "close": 8.34, "volume": 2210303.0}, {"date": "2024-04-16", "close": 8.17, "volume": 1751223.0}, {"date": "2024-04-17", "close": 8.19, "volume": 2468562.0}, {"date": "2024-04-18", "close": 8.44, "volume": 3675685.0}, {"date": "2024-04-19", "close": 8.54, "volume": 1341379.0}, {"date": "2024-04-22", "close": 8.45, "volume": 1000673.0}, {"date": "2024-04-23", "close": 8.64, "volume": 1192474.0}, {"date": "2024-04-24", "close": 8.66, "volume": 1132793.0}, {"date": "2024-04-25", "close": 8.74, "volume": 2220688.0}, {"date": "2024-04-26", "close": 8.98, "volume": 937430.0}, {"date": "2024-04-29", "close": 9.0, "volume": 1372133.0}, {"date": "2024-04-30", "close": 8.72, "volume": 2665055.0}, {"date": "2024-05-01", "close": 8.93, "volume": 5556471.0}, {"date": "2024-05-02", "close": 9.16, "volume": 1750135.0}, {"date": "2024-05-03", "close": 9.29, "volume": 1744802.0}, {"date": "2024-05-06", "close": 9.6, "volume": 2011067.0}, {"date": "2024-05-07", "close": 9.47, "volume": 1883309.0}, {"date": "2024-05-08", "close": 9.47, "volume": 1645844.0}, {"date": "2024-05-09", "close": 9.42, "volume": 1922023.0}, {"date": "2024-05-10", "close": 9.24, "volume": 1612222.0}, {"date": "2024-05-13", "close": 9.53, "volume": 1625526.0}, {"date": "2024-05-14", "close": 9.67, "volume": 1131889.0}, {"date": "2024-05-15", "close": 9.64, "volume": 880818.0}, {"date": "2024-05-16", "close": 9.62, "volume": 884125.0}, {"date": "2024-05-17", "close": 9.68, "volume": 929963.0}, {"date": "2024-05-20", "close": 9.65, "volume": 1488689.0}, {"date": "2024-05-21", "close": 9.9, "volume": 1863100.0}, {"date": "2024-05-22", "close": 9.53, "volume": 1159490.0}, {"date": "2024-05-23", "close": 9.54, "volume": 1101265.0}, {"date": "2024-05-24", "close": 9.63, "volume": 901719.0}, {"date": "2024-05-28", "close": 9.82, "volume": 1068858.0}, {"date": "2024-05-29", "close": 9.55, "volume": 1342499.0}, {"date": "2024-05-30", "close": 9.23, "volume": 2126176.0}, {"date": "2024-05-31", "close": 9.58, "volume": 2466940.0}, {"date": "2024-06-03", "close": 9.2, "volume": 1789094.0}, {"date": "2024-06-04", "close": 8.84, "volume": 1223187.0}, {"date": "2024-06-05", "close": 8.93, "volume": 1068640.0}, {"date": "2024-06-06", "close": 8.99, "volume": 1841256.0}, {"date": "2024-06-07", "close": 9.06, "volume": 878758.0}, {"date": "2024-06-10", "close": 9.22, "volume": 1143424.0}, {"date": "2024-06-11", "close": 9.21, "volume": 840503.0}, {"date": "2024-06-12", "close": 9.11, "volume": 1498855.0}, {"date": "2024-06-13", "close": 8.58, "volume": 1607060.0}, {"date": "2024-06-14", "close": 8.23, "volume": 1316055.0}, {"date": "2024-06-17", "close": 8.31, "volume": 1354092.0}, {"date": "2024-06-18", "close": 8.24, "volume": 1662785.0}, {"date": "2024-06-20", "close": 8.44, "volume": 1681548.0}, {"date": "2024-06-21", "close": 8.43, "volume": 10479340.0}, {"date": "2024-06-24", "close": 8.6, "volume": 1483658.0}, {"date": "2024-06-25", "close": 8.55, "volume": 938805.0}, {"date": "2024-06-26", "close": 8.58, "volume": 1128145.0}, {"date": "2024-06-27", "close": 8.46, "volume": 942432.0}, {"date": "2024-06-28", "close": 8.67, "volume": 1533134.0}, {"date": "2024-07-01", "close": 8.44, "volume": 1155901.0}, {"date": "2024-07-02", "close": 8.39, "volume": 1570507.0}, {"date": "2024-07-03", "close": 8.65, "volume": 821192.0}, {"date": "2024-07-05", "close": 8.28, "volume": 1492732.0}, {"date": "2024-07-08", "close": 8.11, "volume": 1504566.0}, {"date": "2024-07-09", "close": 7.98, "volume": 1174367.0}, {"date": "2024-07-10", "close": 8.2, "volume": 875945.0}, {"date": "2024-07-11", "close": 8.39, "volume": 870764.0}, {"date": "2024-07-12", "close": 8.42, "volume": 725298.0}, {"date": "2024-07-15", "close": 8.6, "volume": 1097793.0}, {"date": "2024-07-16", "close": 8.86, "volume": 1202033.0}, {"date": "2024-07-17", "close": 9.01, "volume": 2167475.0}, {"date": "2024-07-18", "close": 8.78, "volume": 1275641.0}, {"date": "2024-07-19", "close": 8.36, "volume": 1172780.0}, {"date": "2024-07-22", "close": 8.39, "volume": 1021439.0}, {"date": "2024-07-23", "close": 8.37, "volume": 1180828.0}, {"date": "2024-07-24", "close": 8.24, "volume": 731630.0}, {"date": "2024-07-25", "close": 8.83, "volume": 1857820.0}, {"date": "2024-07-26", "close": 8.82, "volume": 1303737.0}, {"date": "2024-07-29", "close": 8.62, "volume": 808026.0}, {"date": "2024-07-30", "close": 8.91, "volume": 1452570.0}, {"date": "2024-07-31", "close": 9.59, "volume": 2646508.0}, {"date": "2024-08-01", "close": 9.21, "volume": 2218477.0}, {"date": "2024-08-02", "close": 8.45, "volume": 2183214.0}, {"date": "2024-08-05", "close": 8.07, "volume": 2100136.0}, {"date": "2024-08-06", "close": 8.13, "volume": 1575526.0}, {"date": "2024-08-07", "close": 8.17, "volume": 1144087.0}, {"date": "2024-08-08", "close": 8.25, "volume": 1207385.0}, {"date": "2024-08-09", "close": 8.26, "volume": 922721.0}, {"date": "2024-08-12", "close": 8.35, "volume": 1023505.0}, {"date": "2024-08-13", "close": 8.28, "volume": 661303.0}, {"date": "2024-08-14", "close": 8.23, "volume": 820269.0}, {"date": "2024-08-15", "close": 8.43, "volume": 814970.0}, {"date": "2024-08-16", "close": 8.47, "volume": 657422.0}, {"date": "2024-08-19", "close": 8.43, "volume": 668228.0}, {"date": "2024-08-20", "close": 8.09, "volume": 1027690.0}, {"date": "2024-08-21", "close": 8.01, "volume": 1147713.0}, {"date": "2024-08-22", "close": 7.87, "volume": 1215925.0}, {"date": "2024-08-23", "close": 8.1, "volume": 1358678.0}, {"date": "2024-08-26", "close": 8.26, "volume": 1180853.0}, {"date": "2024-08-27", "close": 8.17, "volume": 1211378.0}, {"date": "2024-08-28", "close": 7.95, "volume": 670760.0}, {"date": "2024-08-29", "close": 8.14, "volume": 869441.0}, {"date": "2024-08-30", "close": 7.94, "volume": 915922.0}, {"date": "2024-09-03", "close": 7.58, "volume": 1098150.0}, {"date": "2024-09-04", "close": 7.59, "volume": 1364263.0}, {"date": "2024-09-05", "close": 7.37, "volume": 1054921.0}, {"date": "2024-09-06", "close": 7.33, "volume": 1132449.0}, {"date": "2024-09-09", "close": 7.18, "volume": 1602585.0}, {"date": "2024-09-10", "close": 7.16, "volume": 1150341.0}, {"date": "2024-09-11", "close": 7.06, "volume": 1669716.0}, {"date": "2024-09-12", "close": 7.2, "volume": 1042291.0}, {"date": "2024-09-13", "close": 7.31, "volume": 1046325.0}, {"date": "2024-09-16", "close": 7.61, "volume": 896564.0}, {"date": "2024-09-17", "close": 8.01, "volume": 858787.0}, {"date": "2024-09-18", "close": 8.04, "volume": 1041142.0}, {"date": "2024-09-19", "close": 8.23, "volume": 987273.0}, {"date": "2024-09-20", "close": 8.24, "volume": 6216816.0}, {"date": "2024-09-23", "close": 8.35, "volume": 1341765.0}, {"date": "2024-09-24", "close": 8.31, "volume": 1601471.0}, {"date": "2024-09-25", "close": 7.88, "volume": 1542784.0}, {"date": "2024-09-26", "close": 7.34, "volume": 2199325.0}, {"date": "2024-09-27", "close": 7.54, "volume": 1122964.0}, {"date": "2024-09-30", "close": 7.66, "volume": 1238496.0}, {"date": "2024-10-01", "close": 7.96, "volume": 1464906.0}, {"date": "2024-10-02", "close": 7.98, "volume": 980443.0}, {"date": "2024-10-03", "close": 8.26, "volume": 1009769.0}, {"date": "2024-10-04", "close": 8.44, "volume": 997685.0}, {"date": "2024-10-07", "close": 8.54, "volume": 633847.0}, {"date": "2024-10-08", "close": 8.21, "volume": 999963.0}, {"date": "2024-10-09", "close": 8.22, "volume": 616802.0}, {"date": "2024-10-10", "close": 8.26, "volume": 609512.0}, {"date": "2024-10-11", "close": 8.38, "volume": 649660.0}, {"date": "2024-10-14", "close": 8.27, "volume": 588789.0}, {"date": "2024-10-15", "close": 8.03, "volume": 1238689.0}, {"date": "2024-10-16", "close": 8.17, "volume": 928259.0}, {"date": "2024-10-17", "close": 8.01, "volume": 1111268.0}, {"date": "2024-10-18", "close": 7.75, "volume": 712802.0}, {"date": "2024-10-21", "close": 7.64, "volume": 524675.0}, {"date": "2024-10-22", "close": 7.67, "volume": 681454.0}, {"date": "2024-10-23", "close": 7.62, "volume": 650214.0}, {"date": "2024-10-24", "close": 7.59, "volume": 790679.0}, {"date": "2024-10-25", "close": 7.75, "volume": 709000.0}, {"date": "2024-10-28", "close": 7.56, "volume": 704604.0}, {"date": "2024-10-29", "close": 7.54, "volume": 866329.0}, {"date": "2024-10-30", "close": 7.21, "volume": 1659828.0}, {"date": "2024-10-31", "close": 6.91, "volume": 1592902.0}, {"date": "2024-11-01", "close": 6.58, "volume": 2155491.0}, {"date": "2024-11-04", "close": 7.04, "volume": 2025705.0}, {"date": "2024-11-05", "close": 7.25, "volume": 2077190.0}, {"date": "2024-11-06", "close": 8.43, "volume": 2321639.0}, {"date": "2024-11-07", "close": 7.96, "volume": 1361946.0}, {"date": "2024-11-08", "close": 7.7, "volume": 1319633.0}, {"date": "2024-11-11", "close": 8.1, "volume": 1448513.0}, {"date": "2024-11-12", "close": 8.03, "volume": 1166552.0}, {"date": "2024-11-13", "close": 7.86, "volume": 1433513.0}, {"date": "2024-11-14", "close": 7.8, "volume": 1126938.0}, {"date": "2024-11-15", "close": 7.58, "volume": 934421.0}, {"date": "2024-11-18", "close": 7.85, "volume": 1502614.0}, {"date": "2024-11-19", "close": 7.77, "volume": 894651.0}, {"date": "2024-11-20", "close": 7.81, "volume": 962667.0}, {"date": "2024-11-21", "close": 8.22, "volume": 1262609.0}, {"date": "2024-11-22", "close": 8.5, "volume": 1201268.0}, {"date": "2024-11-25", "close": 8.45, "volume": 1734455.0}, {"date": "2024-11-26", "close": 8.41, "volume": 857893.0}, {"date": "2024-11-27", "close": 8.48, "volume": 779897.0}, {"date": "2024-11-29", "close": 8.4, "volume": 511408.0}, {"date": "2024-12-02", "close": 8.73, "volume": 1144083.0}, {"date": "2024-12-03", "close": 8.52, "volume": 1142229.0}, {"date": "2024-12-04", "close": 8.24, "volume": 1058893.0}, {"date": "2024-12-05", "close": 8.24, "volume": 1025901.0}, {"date": "2024-12-06", "close": 7.91, "volume": 1487197.0}, {"date": "2024-12-09", "close": 7.88, "volume": 1443085.0}, {"date": "2024-12-10", "close": 9.29, "volume": 4344055.0}, {"date": "2024-12-11", "close": 9.67, "volume": 3432721.0}, {"date": "2024-12-12", "close": 9.42, "volume": 3173111.0}, {"date": "2024-12-13", "close": 9.12, "volume": 2712400.0}, {"date": "2024-12-16", "close": 9.13, "volume": 2625399.0}, {"date": "2024-12-17", "close": 9.31, "volume": 2046045.0}, {"date": "2024-12-18", "close": 8.9, "volume": 1770063.0}, {"date": "2024-12-19", "close": 8.95, "volume": 2304580.0}, {"date": "2024-12-20", "close": 8.74, "volume": 12954350.0}, {"date": "2024-12-23", "close": 8.92, "volume": 1616942.0}, {"date": "2024-12-24", "close": 9.0, "volume": 600781.0}, {"date": "2024-12-26", "close": 9.03, "volume": 799572.0}, {"date": "2024-12-27", "close": 9.04, "volume": 1203610.0}, {"date": "2024-12-30", "close": 9.24, "volume": 973489.0}, {"date": "2024-12-31", "close": 9.33, "volume": 1724214.0}, {"date": "2025-01-02", "close": 9.87, "volume": 1783503.0}, {"date": "2025-01-03", "close": 9.87, "volume": 894812.0}, {"date": "2025-01-06", "close": 9.81, "volume": 1049672.0}, {"date": "2025-01-07", "close": 9.98, "volume": 1422230.0}, {"date": "2025-01-08", "close": 10.02, "volume": 976197.0}, {"date": "2025-01-10", "close": 10.19, "volume": 1394728.0}, {"date": "2025-01-13", "close": 10.28, "volume": 1599996.0}, {"date": "2025-01-14", "close": 10.49, "volume": 1274572.0}, {"date": "2025-01-15", "close": 10.72, "volume": 1125399.0}, {"date": "2025-01-16", "close": 10.95, "volume": 1647527.0}, {"date": "2025-01-17", "close": 10.9, "volume": 1510501.0}, {"date": "2025-01-21", "close": 11.06, "volume": 1270649.0}, {"date": "2025-01-22", "close": 10.79, "volume": 2310609.0}, {"date": "2025-01-23", "close": 10.69, "volume": 2241245.0}, {"date": "2025-01-24", "close": 10.51, "volume": 1511568.0}, {"date": "2025-01-27", "close": 9.38, "volume": 2149921.0}, {"date": "2025-01-28", "close": 9.43, "volume": 1557118.0}, {"date": "2025-01-29", "close": 9.35, "volume": 1814659.0}, {"date": "2025-01-30", "close": 9.2, "volume": 1230421.0}, {"date": "2025-01-31", "close": 8.88, "volume": 1544570.0}, {"date": "2025-02-03", "close": 8.81, "volume": 841761.0}, {"date": "2025-02-04", "close": 9.17, "volume": 1512129.0}, {"date": "2025-02-05", "close": 9.13, "volume": 883341.0}, {"date": "2025-02-06", "close": 8.8, "volume": 874560.0}, {"date": "2025-02-07", "close": 8.59, "volume": 853396.0}, {"date": "2025-02-10", "close": 8.91, "volume": 1152194.0}, {"date": "2025-02-11", "close": 9.04, "volume": 980082.0}, {"date": "2025-02-12", "close": 8.79, "volume": 1283547.0}, {"date": "2025-02-13", "close": 8.68, "volume": 892844.0}, {"date": "2025-02-14", "close": 8.81, "volume": 829241.0}, {"date": "2025-02-18", "close": 9.03, "volume": 1380161.0}, {"date": "2025-02-19", "close": 8.82, "volume": 2847822.0}, {"date": "2025-02-20", "close": 9.03, "volume": 1924707.0}, {"date": "2025-02-21", "close": 9.1, "volume": 2470807.0}, {"date": "2025-02-24", "close": 8.94, "volume": 3846535.0}, {"date": "2025-02-25", "close": 8.36, "volume": 3022736.0}, {"date": "2025-02-26", "close": 8.47, "volume": 2589581.0}, {"date": "2025-02-27", "close": 8.46, "volume": 1585675.0}, {"date": "2025-02-28", "close": 8.44, "volume": 2253442.0}, {"date": "2025-03-03", "close": 7.67, "volume": 1711708.0}, {"date": "2025-03-04", "close": 7.52, "volume": 3238185.0}, {"date": "2025-03-05", "close": 7.41, "volume": 2477618.0}, {"date": "2025-03-06", "close": 7.2, "volume": 1944449.0}, {"date": "2025-03-07", "close": 7.3, "volume": 1662138.0}, {"date": "2025-03-10", "close": 6.99, "volume": 2175039.0}, {"date": "2025-03-11", "close": 6.88, "volume": 1613672.0}, {"date": "2025-03-12", "close": 6.93, "volume": 2199907.0}, {"date": "2025-03-13", "close": 6.67, "volume": 1195550.0}, {"date": "2025-03-14", "close": 6.88, "volume": 1290380.0}, {"date": "2025-03-17", "close": 6.84, "volume": 1448804.0}, {"date": "2025-03-18", "close": 6.82, "volume": 1563081.0}, {"date": "2025-03-19", "close": 7.2, "volume": 1633500.0}, {"date": "2025-03-20", "close": 7.29, "volume": 1987696.0}, {"date": "2025-03-21", "close": 7.22, "volume": 3607582.0}, {"date": "2025-03-24", "close": 7.59, "volume": 1668528.0}, {"date": "2025-03-25", "close": 7.6, "volume": 1456046.0}, {"date": "2025-03-26", "close": 7.53, "volume": 1574714.0}, {"date": "2025-03-27", "close": 7.58, "volume": 1225010.0}, {"date": "2025-03-28", "close": 7.38, "volume": 1051455.0}, {"date": "2025-03-31", "close": 7.35, "volume": 1352927.0}, {"date": "2025-04-01", "close": 7.54, "volume": 1148984.0}, {"date": "2025-04-02", "close": 7.59, "volume": 928075.0}, {"date": "2025-04-03", "close": 6.27, "volume": 2323265.0}, {"date": "2025-04-04", "close": 5.23, "volume": 3036607.0}, {"date": "2025-04-07", "close": 5.26, "volume": 2272386.0}, {"date": "2025-04-08", "close": 4.83, "volume": 1868811.0}, {"date": "2025-04-09", "close": 5.63, "volume": 2372323.0}, {"date": "2025-04-10", "close": 4.93, "volume": 1464899.0}, {"date": "2025-04-11", "close": 4.97, "volume": 1268357.0}, {"date": "2025-04-14", "close": 5.17, "volume": 2184102.0}, {"date": "2025-04-15", "close": 5.2, "volume": 1809115.0}, {"date": "2025-04-16", "close": 5.19, "volume": 1338712.0}, {"date": "2025-04-17", "close": 5.42, "volume": 1327241.0}, {"date": "2025-04-21", "close": 4.96, "volume": 1376605.0}, {"date": "2025-04-22", "close": 5.15, "volume": 1892627.0}, {"date": "2025-04-23", "close": 5.05, "volume": 1687968.0}, {"date": "2025-04-24", "close": 5.2, "volume": 1879341.0}, {"date": "2025-04-25", "close": 5.32, "volume": 1225147.0}, {"date": "2025-04-28", "close": 5.27, "volume": 1442848.0}, {"date": "2025-04-29", "close": 5.6, "volume": 4677827.0}, {"date": "2025-04-30", "close": 4.98, "volume": 4824854.0}, {"date": "2025-05-01", "close": 5.36, "volume": 2567410.0}, {"date": "2025-05-02", "close": 5.51, "volume": 1686859.0}, {"date": "2025-05-05", "close": 5.29, "volume": 1739617.0}, {"date": "2025-05-06", "close": 5.26, "volume": 1970480.0}, {"date": "2025-05-07", "close": 5.16, "volume": 1460197.0}, {"date": "2025-05-08", "close": 5.35, "volume": 1830747.0}, {"date": "2025-05-09", "close": 5.44, "volume": 912166.0}, {"date": "2025-05-12", "close": 6.0, "volume": 2215339.0}, {"date": "2025-05-13", "close": 6.07, "volume": 1401319.0}, {"date": "2025-05-14", "close": 6.05, "volume": 1086168.0}, {"date": "2025-05-15", "close": 5.86, "volume": 1167838.0}, {"date": "2025-05-16", "close": 5.81, "volume": 1358826.0}, {"date": "2025-05-19", "close": 5.68, "volume": 862804.0}, {"date": "2025-05-20", "close": 5.73, "volume": 1330563.0}, {"date": "2025-05-21", "close": 5.5, "volume": 1613212.0}, {"date": "2025-05-22", "close": 5.62, "volume": 2197715.0}, {"date": "2025-05-23", "close": 5.58, "volume": 1678596.0}, {"date": "2025-05-27", "close": 5.66, "volume": 1062831.0}, {"date": "2025-05-28", "close": 5.45, "volume": 1110640.0}, {"date": "2025-05-29", "close": 5.55, "volume": 1131113.0}, {"date": "2025-05-30", "close": 5.4, "volume": 943226.0}, {"date": "2025-06-02", "close": 5.42, "volume": 1063508.0}, {"date": "2025-06-03", "close": 5.91, "volume": 1891922.0}, {"date": "2025-06-04", "close": 5.68, "volume": 1211518.0}, {"date": "2025-06-05", "close": 5.74, "volume": 1118338.0}, {"date": "2025-06-06", "close": 5.96, "volume": 911323.0}, {"date": "2025-06-09", "close": 6.08, "volume": 1207791.0}, {"date": "2025-06-10", "close": 6.18, "volume": 1219456.0}, {"date": "2025-06-11", "close": 6.41, "volume": 1425627.0}, {"date": "2025-06-12", "close": 6.26, "volume": 1456937.0}, {"date": "2025-06-13", "close": 6.45, "volume": 2259133.0}, {"date": "2025-06-16", "close": 6.44, "volume": 1464031.0}, {"date": "2025-06-17", "close": 6.72, "volume": 2764725.0}, {"date": "2025-06-18", "close": 6.65, "volume": 1958923.0}, {"date": "2025-06-20", "close": 6.55, "volume": 3802354.0}, {"date": "2025-06-23", "close": 6.14, "volume": 3461269.0}, {"date": "2025-06-24", "close": 6.11, "volume": 2425481.0}, {"date": "2025-06-25", "close": 5.97, "volume": 1320253.0}, {"date": "2025-06-26", "close": 6.06, "volume": 1219042.0}, {"date": "2025-06-27", "close": 5.97, "volume": 2313036.0}, {"date": "2025-06-30", "close": 5.97, "volume": 2511383.0}, {"date": "2025-07-01", "close": 6.21, "volume": 1943373.0}, {"date": "2025-07-02", "close": 6.36, "volume": 2245416.0}, {"date": "2025-07-03", "close": 6.31, "volume": 766411.0}, {"date": "2025-07-07", "close": 6.17, "volume": 1254392.0}, {"date": "2025-07-08", "close": 6.64, "volume": 1903616.0}, {"date": "2025-07-09", "close": 6.58, "volume": 1733772.0}, {"date": "2025-07-10", "close": 6.59, "volume": 1333454.0}, {"date": "2025-07-11", "close": 6.54, "volume": 1046000.0}, {"date": "2025-07-14", "close": 6.27, "volume": 1665380.0}, {"date": "2025-07-15", "close": 5.75, "volume": 2084307.0}, {"date": "2025-07-16", "close": 5.73, "volume": 1800770.0}, {"date": "2025-07-17", "close": 5.79, "volume": 1246973.0}, {"date": "2025-07-18", "close": 5.67, "volume": 1304274.0}, {"date": "2025-07-21", "close": 5.69, "volume": 1186787.0}, {"date": "2025-07-22", "close": 5.67, "volume": 1513080.0}, {"date": "2025-07-23", "close": 6.11, "volume": 2626363.0}, {"date": "2025-07-24", "close": 6.1, "volume": 2097049.0}, {"date": "2025-07-25", "close": 6.0, "volume": 2164505.0}, {"date": "2025-07-28", "close": 6.17, "volume": 1442613.0}, {"date": "2025-07-29", "close": 6.34, "volume": 2103373.0}, {"date": "2025-07-30", "close": 5.61, "volume": 8350064.0}, {"date": "2025-07-31", "close": 5.36, "volume": 4264225.0}, {"date": "2025-08-01", "close": 5.07, "volume": 3023522.0}, {"date": "2025-08-04", "close": 4.91, "volume": 2495736.0}, {"date": "2025-08-05", "close": 5.25, "volume": 1870171.0}, {"date": "2025-08-06", "close": 4.78, "volume": 1893977.0}, {"date": "2025-08-07", "close": 4.62, "volume": 2140556.0}, {"date": "2025-08-08", "close": 4.82, "volume": 2155960.0}, {"date": "2025-08-11", "close": 4.7, "volume": 2261688.0}, {"date": "2025-08-12", "close": 4.88, "volume": 1763947.0}, {"date": "2025-08-13", "close": 4.88, "volume": 2022028.0}, {"date": "2025-08-14", "close": 4.82, "volume": 2749085.0}, {"date": "2025-08-15", "close": 4.79, "volume": 1335950.0}, {"date": "2025-08-18", "close": 4.84, "volume": 1741602.0}, {"date": "2025-08-19", "close": 4.67, "volume": 1280780.0}, {"date": "2025-08-20", "close": 4.66, "volume": 1552461.0}, {"date": "2025-08-21", "close": 4.6, "volume": 1794084.0}, {"date": "2025-08-22", "close": 4.92, "volume": 2491434.0}, {"date": "2025-08-25", "close": 4.96, "volume": 1335533.0}, {"date": "2025-08-26", "close": 4.85, "volume": 1904356.0}, {"date": "2025-08-27", "close": 4.9, "volume": 2088123.0}, {"date": "2025-08-28", "close": 5.03, "volume": 1529976.0}, {"date": "2025-08-29", "close": 5.1, "volume": 1614778.0}, {"date": "2025-09-02", "close": 5.01, "volume": 1334441.0}, {"date": "2025-09-03", "close": 4.78, "volume": 1673166.0}, {"date": "2025-09-04", "close": 4.94, "volume": 1502049.0}, {"date": "2025-09-05", "close": 4.77, "volume": 1619303.0}, {"date": "2025-09-08", "close": 4.66, "volume": 3552364.0}, {"date": "2025-09-09", "close": 4.52, "volume": 2844824.0}, {"date": "2025-09-10", "close": 4.86, "volume": 3347553.0}, {"date": "2025-09-11", "close": 4.87, "volume": 2572359.0}, {"date": "2025-09-12", "close": 4.66, "volume": 2701630.0}, {"date": "2025-09-15", "close": 4.7, "volume": 2505264.0}, {"date": "2025-09-16", "close": 4.81, "volume": 2176810.0}, {"date": "2025-09-17", "close": 4.77, "volume": 4828024.0}, {"date": "2025-09-18", "close": 4.93, "volume": 9933465.0}, {"date": "2025-09-19", "close": 4.85, "volume": 18457000.0}, {"date": "2025-09-22", "close": 4.95, "volume": 2735876.0}, {"date": "2025-09-23", "close": 5.09, "volume": 4258944.0}, {"date": "2025-09-24", "close": 5.32, "volume": 3289514.0}, {"date": "2025-09-25", "close": 5.26, "volume": 2209471.0}, {"date": "2025-09-26", "close": 5.52, "volume": 3030035.0}, {"date": "2025-09-29", "close": 5.37, "volume": 2490255.0}, {"date": "2025-09-30", "close": 5.24, "volume": 3009019.0}, {"date": "2025-10-01", "close": 5.43, "volume": 2112392.0}, {"date": "2025-10-02", "close": 5.37, "volume": 1825822.0}, {"date": "2025-10-03", "close": 5.52, "volume": 2210493.0}, {"date": "2025-10-06", "close": 5.51, "volume": 1453501.0}, {"date": "2025-10-07", "close": 5.44, "volume": 1465438.0}, {"date": "2025-10-08", "close": 5.69, "volume": 1515601.0}, {"date": "2025-10-09", "close": 5.49, "volume": 2258368.0}, {"date": "2025-10-10", "close": 5.03, "volume": 1918358.0}, {"date": "2025-10-13", "close": 5.19, "volume": 1367359.0}, {"date": "2025-10-14", "close": 5.12, "volume": 1644904.0}, {"date": "2025-10-15", "close": 5.26, "volume": 1297433.0}, {"date": "2025-10-16", "close": 5.12, "volume": 1695870.0}, {"date": "2025-10-17", "close": 5.54, "volume": 4185960.0}, {"date": "2025-10-20", "close": 5.79, "volume": 2516548.0}, {"date": "2025-10-21", "close": 5.88, "volume": 1799730.0}, {"date": "2025-10-22", "close": 5.77, "volume": 3687168.0}, {"date": "2025-10-23", "close": 6.33, "volume": 2180747.0}, {"date": "2025-10-24", "close": 6.31, "volume": 1633076.0}, {"date": "2025-10-27", "close": 7.19, "volume": 3902031.0}, {"date": "2025-10-28", "close": 7.3, "volume": 4714844.0}, {"date": "2025-10-29", "close": 11.1, "volume": 25627020.0}, {"date": "2025-10-30", "close": 10.84, "volume": 7290962.0}, {"date": "2025-10-31", "close": 10.38, "volume": 6081651.0}, {"date": "2025-11-03", "close": 10.95, "volume": 6040654.0}, {"date": "2025-11-04", "close": 10.17, "volume": 5707988.0}, {"date": "2025-11-05", "close": 10.84, "volume": 3278088.0}, {"date": "2025-11-06", "close": 10.75, "volume": 3182885.0}, {"date": "2025-11-07", "close": 10.74, "volume": 2649957.0}, {"date": "2025-11-10", "close": 10.62, "volume": 2672043.0}, {"date": "2025-11-11", "close": 10.75, "volume": 2556326.0}, {"date": "2025-11-12", "close": 10.43, "volume": 4624080.0}, {"date": "2025-11-13", "close": 9.71, "volume": 4369628.0}, {"date": "2025-11-14", "close": 9.92, "volume": 3237396.0}, {"date": "2025-11-17", "close": 9.75, "volume": 2941251.0}, {"date": "2025-11-18", "close": 9.91, "volume": 2587873.0}, {"date": "2025-11-19", "close": 9.68, "volume": 2310443.0}, {"date": "2025-11-20", "close": 9.17, "volume": 3504153.0}, {"date": "2025-11-21", "close": 9.29, "volume": 2005930.0}, {"date": "2025-11-24", "close": 9.41, "volume": 2089950.0}, {"date": "2025-11-25", "close": 9.55, "volume": 3679455.0}, {"date": "2025-11-26", "close": 9.42, "volume": 1530152.0}, {"date": "2025-11-28", "close": 9.57, "volume": 960317.0}, {"date": "2025-12-01", "close": 9.75, "volume": 2367661.0}, {"date": "2025-12-02", "close": 9.76, "volume": 1951299.0}, {"date": "2025-12-03", "close": 10.5, "volume": 2959411.0}, {"date": "2025-12-04", "close": 11.11, "volume": 2963243.0}, {"date": "2025-12-05", "close": 10.91, "volume": 2393569.0}, {"date": "2025-12-08", "close": 10.8, "volume": 1898875.0}, {"date": "2025-12-09", "close": 10.97, "volume": 1341000.0}, {"date": "2025-12-10", "close": 11.3, "volume": 3254200.0}, {"date": "2025-12-11", "close": 11.14, "volume": 2331273.0}, {"date": "2025-12-12", "close": 10.24, "volume": 4439463.0}, {"date": "2025-12-15", "close": 10.19, "volume": 2584627.0}, {"date": "2025-12-16", "close": 9.52, "volume": 2512982.0}, {"date": "2025-12-17", "close": 9.04, "volume": 3974870.0}, {"date": "2025-12-18", "close": 9.05, "volume": 1934012.0}, {"date": "2025-12-19", "close": 9.11, "volume": 2242983.0}, {"date": "2025-12-22", "close": 9.35, "volume": 1979581.0}, {"date": "2025-12-23", "close": 9.39, "volume": 972956.0}, {"date": "2025-12-24", "close": 9.35, "volume": 420176.0}, {"date": "2025-12-26", "close": 9.26, "volume": 1309859.0}, {"date": "2025-12-29", "close": 9.26, "volume": 1296285.0}, {"date": "2025-12-30", "close": 9.53, "volume": 1219069.0}, {"date": "2025-12-31", "close": 9.51, "volume": 1558239.0}, {"date": "2026-01-02", "close": 9.82, "volume": 1954288.0}, {"date": "2026-01-05", "close": 9.87, "volume": 2533001.0}, {"date": "2026-01-06", "close": 9.44, "volume": 1942032.0}, {"date": "2026-01-07", "close": 9.31, "volume": 1675755.0}, {"date": "2026-01-08", "close": 9.31, "volume": 2323758.0}, {"date": "2026-01-09", "close": 9.41, "volume": 1743215.0}, {"date": "2026-01-12", "close": 9.42, "volume": 1270711.0}, {"date": "2026-01-13", "close": 10.11, "volume": 2362368.0}, {"date": "2026-01-14", "close": 10.49, "volume": 1832841.0}, {"date": "2026-01-15", "close": 10.42, "volume": 2494489.0}, {"date": "2026-01-16", "close": 10.29, "volume": 2176619.0}, {"date": "2026-01-20", "close": 10.37, "volume": 1501848.0}, {"date": "2026-01-21", "close": 11.07, "volume": 2568048.0}, {"date": "2026-01-22", "close": 11.0, "volume": 1582052.0}, {"date": "2026-01-23", "close": 10.94, "volume": 2126404.0}, {"date": "2026-01-26", "close": 11.12, "volume": 1772376.0}, {"date": "2026-01-27", "close": 10.75, "volume": 11351400.0}, {"date": "2026-01-28", "close": 10.66, "volume": 5318754.0}, {"date": "2026-01-29", "close": 11.44, "volume": 7380806.0}, {"date": "2026-01-30", "close": 11.49, "volume": 3917816.0}, {"date": "2026-02-02", "close": 11.83, "volume": 2849062.0}, {"date": "2026-02-03", "close": 11.83, "volume": 3527344.0}, {"date": "2026-02-04", "close": 11.18, "volume": 4140360.0}, {"date": "2026-02-05", "close": 10.75, "volume": 2937184.0}, {"date": "2026-02-06", "close": 11.24, "volume": 2908360.0}, {"date": "2026-02-09", "close": 11.56, "volume": 2532784.0}, {"date": "2026-02-10", "close": 11.14, "volume": 2593002.0}, {"date": "2026-02-11", "close": 11.62, "volume": 3014188.0}, {"date": "2026-02-12", "close": 11.27, "volume": 2387499.0}, {"date": "2026-02-13", "close": 12.02, "volume": 4718419.0}, {"date": "2026-02-17", "close": 12.01, "volume": 4105336.0}, {"date": "2026-02-18", "close": 11.26, "volume": 5102284.0}, {"date": "2026-02-19", "close": 11.5, "volume": 3993171.0}, {"date": "2026-02-20", "close": 11.24, "volume": 2835905.0}, {"date": "2026-02-23", "close": 10.9, "volume": 3231057.0}, {"date": "2026-02-24", "close": 11.62, "volume": 2451943.0}, {"date": "2026-02-25", "close": 11.65, "volume": 2266468.0}, {"date": "2026-02-26", "close": 11.9, "volume": 2275800.0}, {"date": "2026-02-27", "close": 12.13, "volume": 3388833.0}, {"date": "2026-03-02", "close": 12.59, "volume": 3530317.0}, {"date": "2026-03-03", "close": 12.32, "volume": 3186647.0}, {"date": "2026-03-04", "close": 12.49, "volume": 1746271.0}, {"date": "2026-03-05", "close": 12.6, "volume": 2614800.0}, {"date": "2026-03-06", "close": 12.4, "volume": 3224769.0}, {"date": "2026-03-09", "close": 12.22, "volume": 3335154.0}, {"date": "2026-03-10", "close": 12.2, "volume": 2869049.0}, {"date": "2026-03-11", "close": 13.09, "volume": 2940559.0}, {"date": "2026-03-12", "close": 14.39, "volume": 6363439.0}, {"date": "2026-03-13", "close": 14.35, "volume": 2985142.0}, {"date": "2026-03-16", "close": 14.08, "volume": 3283999.0}, {"date": "2026-03-17", "close": 14.65, "volume": 4391560.0}, {"date": "2026-03-18", "close": 14.91, "volume": 3105915.0}, {"date": "2026-03-19", "close": 14.7, "volume": 3265603.0}, {"date": "2026-03-20", "close": 14.59, "volume": 5529768.0}, {"date": "2026-03-23", "close": 14.51, "volume": 1904805.0}, {"date": "2026-03-24", "close": 14.85, "volume": 1846525.0}, {"date": "2026-03-25", "close": 14.55, "volume": 2242438.0}, {"date": "2026-03-26", "close": 14.67, "volume": 2928181.0}, {"date": "2026-03-27", "close": 14.69, "volume": 1851435.0}, {"date": "2026-03-30", "close": 14.65, "volume": 2983173.0}, {"date": "2026-03-31", "close": 14.41, "volume": 4136657.0}, {"date": "2026-04-01", "close": 13.5, "volume": 2593462.0}, {"date": "2026-04-02", "close": 13.94, "volume": 2196528.0}, {"date": "2026-04-06", "close": 13.73, "volume": 1120419.0}, {"date": "2026-04-07", "close": 14.24, "volume": 1417930.0}, {"date": "2026-04-08", "close": 13.84, "volume": 3026713.0}, {"date": "2026-04-09", "close": 13.65, "volume": 1681705.0}, {"date": "2026-04-10", "close": 13.83, "volume": 2132839.0}, {"date": "2026-04-13", "close": 13.92, "volume": 1806410.0}, {"date": "2026-04-14", "close": 13.67, "volume": 1671604.0}, {"date": "2026-04-15", "close": 14.49, "volume": 3184378.0}, {"date": "2026-04-16", "close": 14.76, "volume": 1785335.0}, {"date": "2026-04-17", "close": 13.96, "volume": 2982770.0}, {"date": "2026-04-20", "close": 13.9, "volume": 1391058.0}, {"date": "2026-04-21", "close": 15.08, "volume": 4552028.0}, {"date": "2026-04-22", "close": 15.41, "volume": 2344284.0}, {"date": "2026-04-23", "close": 16.83, "volume": 2916741.0}, {"date": "2026-04-24", "close": 17.0, "volume": 2138136.0}, {"date": "2026-04-27", "close": 17.21, "volume": 3050048.0}, {"date": "2026-04-28", "close": 17.42, "volume": 2011072.0}, {"date": "2026-04-29", "close": 18.2, "volume": 4311835.0}, {"date": "2026-04-30", "close": 17.13, "volume": 5508268.0}, {"date": "2026-05-01", "close": 16.62, "volume": 3785535.0}, {"date": "2026-05-04", "close": 16.85, "volume": 15830360.0}, {"date": "2026-05-05", "close": 16.61, "volume": 24106340.0}, {"date": "2026-05-06", "close": 15.77, "volume": 7685947.0}, {"date": "2026-05-07", "close": 15.55, "volume": 4410288.0}, {"date": "2026-05-08", "close": 15.68, "volume": 3773715.0}, {"date": "2026-05-11", "close": 16.65, "volume": 4788423.0}, {"date": "2026-05-12", "close": 16.11, "volume": 4451653.0}, {"date": "2026-05-13", "close": 16.55, "volume": 3045596.0}, {"date": "2026-05-14", "close": 16.98, "volume": 3844928.0}, {"date": "2026-05-15", "close": 17.45, "volume": 4764610.0}, {"date": "2026-05-18", "close": 18.03, "volume": 5845729.0}, {"date": "2026-05-19", "close": 17.89, "volume": 3243655.0}, {"date": "2026-05-20", "close": 17.03, "volume": 10188080.0}, {"date": "2026-05-21", "close": 17.44, "volume": 9340367.0}, {"date": "2026-05-22", "close": 16.95, "volume": 7855489.0}, {"date": "2026-05-26", "close": 16.87, "volume": 4612550.0}, {"date": "2026-05-27", "close": 15.81, "volume": 5880976.0}, {"date": "2026-05-28", "close": 15.16, "volume": 6157821.0}, {"date": "2026-05-29", "close": 15.26, "volume": 6032403.0}, {"date": "2026-06-01", "close": 15.34, "volume": 5122802.0}, {"date": "2026-06-02", "close": 16.38, "volume": 4709421.0}, {"date": "2026-06-03", "close": 16.34, "volume": 4525782.0}, {"date": "2026-06-04", "close": 16.47, "volume": 4280514.0}, {"date": "2026-06-05", "close": 14.74, "volume": 5651205.0}, {"date": "2026-06-08", "close": 14.91, "volume": 4087534.0}, {"date": "2026-06-09", "close": 14.67, "volume": 9664235.0}, {"date": "2026-06-10", "close": 15.07, "volume": 4049413.0}, {"date": "2026-06-11", "close": 14.78, "volume": 4033462.0}, {"date": "2026-06-12", "close": 15.51, "volume": 3578296.0}, {"date": "2026-06-15", "close": 15.19, "volume": 4342989.0}, {"date": "2026-06-16", "close": 14.85, "volume": 5074886.0}, {"date": "2026-06-17", "close": 14.86, "volume": 5660443.0}, {"date": "2026-06-18", "close": 14.75, "volume": 4734367.0}, {"date": "2026-06-22", "close": 15.04, "volume": 2339583.0}, {"date": "2026-06-23", "close": 14.65, "volume": 2325178.0}, {"date": "2026-06-24", "close": 13.98, "volume": 6589556.0}, {"date": "2026-06-25", "close": 14.8, "volume": 4302697.0}, {"date": "2026-06-26", "close": 14.8, "volume": 7029505.0}, {"date": "2026-06-29", "close": 14.74, "volume": 3229740.0}, {"date": "2026-06-30", "close": 14.34, "volume": 3919933.0}, {"date": "2026-07-01", "close": 13.36, "volume": 6544986.0}, {"date": "2026-07-02", "close": 12.09, "volume": 8372387.0}, {"date": "2026-07-06", "close": 12.29, "volume": 8937029.0}, {"date": "2026-07-07", "close": 12.3, "volume": 4958106.0}, {"date": "2026-07-08", "close": 12.92, "volume": 2937492.0}, {"date": "2026-07-09", "close": 12.8, "volume": 2537030.0}, {"date": "2026-07-10", "close": 12.87, "volume": 2401217.0}, {"date": "2026-07-13", "close": 13.18, "volume": 2446699.0}, {"date": "2026-07-14", "close": 13.75, "volume": 2983564.0}, {"date": "2026-07-15", "close": 13.43, "volume": 3126021.0}, {"date": "2026-07-16", "close": 12.74, "volume": 2333101.0}, {"date": "2026-07-17", "close": 13.0, "volume": 2664031.0}, {"date": "2026-07-20", "close": 12.9, "volume": 1690716.0}, {"date": "2026-07-21", "close": 13.22, "volume": 3571627.0}, {"date": "2026-07-22", "close": 13.59, "volume": 4911508.0}, {"date": "2026-07-23", "close": 12.3, "volume": 5768188.0}, {"date": "2026-07-24", "close": 11.8, "volume": 6567501.0}, {"date": "2026-07-27", "close": 10.79, "volume": 8366168.0}, {"date": "2026-07-28", "close": 10.66, "volume": 9339573.0}, {"date": "2026-07-29", "close": 10.21, "volume": 7844104.0}, {"date": "2026-07-30", "close": 10.82, "volume": 6049137.0}, {"date": "2026-07-31", "close": 11.1, "volume": 4970580.0}, {"date": "2026-08-03", "close": 11.16, "volume": 3206288.0}, {"date": "2026-08-04", "close": 11.39, "volume": 4448021.0}, {"date": "2026-08-05", "close": 11.0, "volume": 2654152.0}, {"date": "2026-08-06", "close": 10.95, "volume": 3090023.0}, {"date": "2026-08-07", "close": 10.98, "volume": 2143860.0}, {"date": "2026-08-10", "close": 11.61, "volume": 2542075.0}, {"date": "2026-08-11", "close": 11.65, "volume": 2589884.0}, {"date": "2026-08-12", "close": 11.59, "volume": 1603133.0}, {"date": "2026-08-13", "close": 11.54, "volume": 1743685.0}, {"date": "2026-08-14", "close": 12.1, "volume": 2016677.0}, {"date": "2026-08-17", "close": 12.79, "volume": 2958428.0}], "refreshing": true}