{"ticker": "QUAD", "overview": {"cik": "1481792", "ticker": "QUAD", "name": "Quad/Graphics, Inc.", "industry": "Commercial Printing", "country": "United States", "sic": "2750", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001135778-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000132", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001481792-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001481792-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001481792-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001481792-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001481792-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001481792-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001481792-26-000092", "price_sensitive": true}]}, "description": "Quad/Graphics, Inc. trades as QUAD on the NYSE and is registered in the United States, classified under Commercial Printing (SIC 2750). Privy Trades holds 650 insider filings for the company, from January 2011 to May 2023. Across those, 23 insiders disclosed 17 open-market purchases totalling $2.15M against 122 sales totalling $95.16M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 2146556.6212, "sell_n": 122, "sell_sum": 95161913.8517, "net": -93015357.2305, "insiders": 23, "first_date": "2011-01-11", "last_date": "2023-05-05"}, "metrics": {"ticker": "QUAD", "has_prices": true, "as_of": "2026-08-17", "last": 10.12, "prev_close": 9.94, "change": 0.17999999999999972, "change_pct": 0.018108651911468786, "session_volume": 518666.0, "vwap_5": 9.910215581274288, "vwap_20": 9.887675602026086, "vwap_60": 9.010521727334773, "vwap_250": 7.213524605644294, "high_52w": 10.85, "low_52w": 5.18, "avg_volume_20": 434196.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001481792-26-000140", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Melanie Arlene Huet", "who_key": "Huet Melanie Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 285144.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965586/000148179226000140/0001481792-26-000140-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001481792-26-000138", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "John C. Fowler", "who_key": "Fowler John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 256359.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495362/000148179226000138/0001481792-26-000138-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001481792-26-000136", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Donald M. McKenna", "who_key": "McKenna Donald M", "role": "EVP, Chief Administrative Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120923.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904072/000148179226000136/0001481792-26-000136-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001135778-26-000015", "src": "13DG", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Miller Value Partners, LLC", "who_key": "MILLER VALUE PARTNERS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "MILLER VALUE PARTNERS, LLC moves to a 5.93% passive stake in QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1135778/0001135778-26-000015-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-24", "mins": 146392}, {"id": "0001481792-26-000125", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200265.77269999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000125/0001481792-26-000125-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001481792-26-000106", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Jay O. Rothman", "who_key": "Rothman Jay O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000106/0001481792-26-000106-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000108", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Melanie Arlene Huet", "who_key": "Huet Melanie Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000108/0001481792-26-000108-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000110", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Stephen M. Fuller", "who_key": "Fuller Stephen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000110/0001481792-26-000110-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000112", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "John C. Fowler", "who_key": "Fowler John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000112/0001481792-26-000112-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000114", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Douglas P. Buth", "who_key": "Buth Douglas P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000114/0001481792-26-000114-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000116", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Beth-Ann Eason", "who_key": "Eason Beth-Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000116/0001481792-26-000116-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000118", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000118/0001481792-26-000118-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000121", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Christopher B. Harned", "who_key": "Harned Christopher B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000121/0001481792-26-000121-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001481792-26-000097", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63702.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000097/0001481792-26-000097-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001481792-26-000101", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Beth-Ann Eason", "who_key": "Eason Beth-Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 254510.63999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000101/0001481792-26-000101-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001481792-26-000077", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70881.322, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000077/0001481792-26-000077-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347992}, {"id": "0001481792-26-000056", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Steven D. Jaeger", "who_key": "Jaeger Steven D", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128145.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000056/0001481792-26-000056-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001481792-26-000054", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Anne M. Bauer", "who_key": "BAUER ANNE M", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38184.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000054/0001481792-26-000054-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000058", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Donald M. McKenna", "who_key": "McKenna Donald M", "role": "EVP, Chief Administrative Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139043.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000058/0001481792-26-000058-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000060", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Anthony Staniak", "who_key": "Staniak Anthony", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148309.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CFO files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000060/0001481792-26-000060-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000062", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kelly A. Vanderboom", "who_key": "Vanderboom Kelly A", "role": "EVP Head of Agency Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 175562.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000062/0001481792-26-000062-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000064", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Julie A. Currie", "who_key": "Currie Julie A", "role": "EVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90527.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000064/0001481792-26-000064-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000066", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49973.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000066/0001481792-26-000066-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000068", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Dana B. Gruen", "who_key": "Gruen Dana B.", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132685.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000068/0001481792-26-000068-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000070", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Robert H. Quadracci", "who_key": "Quadracci Robert H", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53517.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000070/0001481792-26-000070-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000072", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "David J. Honan", "who_key": "Honan David J", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 508278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000072/0001481792-26-000072-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000074", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "J. Joel Quadracci", "who_key": "Quadracci J Joel", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1219863.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "CEO files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000074/0001481792-26-000074-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001481792-26-000051", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Douglas P. Buth", "who_key": "Buth Douglas P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140426.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000051/0001481792-26-000051-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363832}, {"id": "0001481792-26-000047", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78406.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Director files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000047/0001481792-26-000047-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001481792-26-000049", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Donald M. McKenna", "who_key": "McKenna Donald M", "role": "EVP, Chief Administrative Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55733.9443, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on QUAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000148179226000049/0001481792-26-000049-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}], "recent_buys": [{"id": "0001127602-23-014910", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Anthony Staniak", "who_key": "Staniak Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49281.8154, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Finance chief adds $49K of QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760223014910/0001127602-23-014910-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839832}, {"id": "0001127602-23-014890", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Robert H. Quadracci", "who_key": "Quadracci Robert H", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24486.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "QUAD draws $24K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760223014890/0001127602-23-014890-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839832}, {"id": "0001127602-21-017110", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "J. Joel Quadracci", "who_key": "Quadracci J Joel", "role": "Chairman, Pres & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43184.9, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "That makes 3 insiders into QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760221017110/0001127602-21-017110-index.htm", "trade_date": "2021-05-14", "timestamp": "2021-05-14", "mins": 2878072}, {"id": "0001127602-21-016714", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "J. Joel Quadracci", "who_key": "Quadracci J Joel", "role": "Chairman, Pres & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 202599.39, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "The whole bench is buying QUAD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760221016714/0001127602-21-016714-index.htm", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879512}, {"id": "0001127602-20-028557", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "John S. Shiely", "who_key": "SHIELY JOHN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110060.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "4 insiders pile into QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760220028557/0001127602-20-028557-index.htm", "trade_date": "2020-11-06", "timestamp": "2020-11-06", "mins": 3150232}, {"id": "0001127602-19-032427", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Kelly A. Vanderboom", "who_key": "Vanderboom Kelly A", "role": "EVP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 84519.0519, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "QUAD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219032427/0001127602-19-032427-index.htm", "trade_date": "2019-11-11", "timestamp": "2019-11-11", "mins": 3670072}, {"id": "0001127602-19-032310", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Christopher B. Harned", "who_key": "Harned Christopher B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18004.65, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "QUAD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219032310/0001127602-19-032310-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677272}, {"id": "0001127602-19-031998", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "David J. Honan", "who_key": "Honan David J", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45830.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "7 insiders now buying QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219031998/0001127602-19-031998-index.htm", "trade_date": "2019-11-04", "timestamp": "2019-11-04", "mins": 3680152}, {"id": "0001127602-19-031997", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Jennifer J. Kent", "who_key": "Kent Jennifer J.", "role": "EVP of Admin. & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45651.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "The whole bench is buying QUAD \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219031997/0001127602-19-031997-index.htm", "trade_date": "2019-11-04", "timestamp": "2019-11-04", "mins": 3680152}, {"id": "0001127602-18-017221", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Stephen M. Fuller", "who_key": "Fuller Stephen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100177.2739, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "9 insiders pile into QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760218017221/0001127602-18-017221-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463512}, {"id": "0001140361-17-030413", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Douglas P. Buth", "who_key": "Buth Douglas P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48715.159999999996, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider cluster: 10 buying QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117030413/0001140361-17-030413-index.htm", "trade_date": "2017-08-04", "timestamp": "2017-08-04", "mins": 4863832}, {"id": "0001140361-11-057218", "src": "INSIDERS", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "William J. Abraham Jr", "who_key": "ABRAHAM WILLIAM J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111692.25, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "Insider cluster: 11 buying QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036111057218/0001140361-11-057218-index.htm", "trade_date": "2011-12-12", "timestamp": "2011-12-12", "mins": 7833112}], "institutional": [{"id": "13DG-0001135778-26-000015", "src": "13DG", "ticker": "QUAD", "cik": "1481792", "company": "Quad/Graphics, Inc.", "company_raw": "Quad/Graphics, Inc.", "who": "Miller Value Partners, LLC", "who_key": "MILLER VALUE PARTNERS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "United States", "headline": "MILLER VALUE PARTNERS, LLC moves to a 5.93% passive stake in QUAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1135778/0001135778-26-000015-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-24", "mins": 146392}], "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": "Quad Graphics, Inc Class A Common Stock", "new_value": "Quad/Graphics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001481792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001481792", "applied": 1, "detected_at": "2026-10-27T02:35:19.675664"}]}, "key_people": [{"who": "John C. Fowler", "who_key": "Fowler John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26197094.4047, "net": -26197094.4047, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111923.54000000001, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219026192/0001127602-19-026192-index.htm"}, {"action": "SELL", "amount": 240095.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760218024614/0001127602-18-024614-index.htm"}, {"action": "SELL", "amount": 460154.02, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118010609/0001140361-18-010609-index.htm"}, {"action": "SELL", "amount": 2483992.5213, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219001360/0001127602-19-001360-index.htm"}, {"action": "SELL", "amount": 850088.7576, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117010619/0001140361-17-010619-index.htm"}, {"action": "SELL", "amount": 2649633.0944, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116090407/0001140361-16-090407-index.htm"}, {"action": "SELL", "amount": 2639177.56, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116089559/0001140361-16-089559-index.htm"}, {"action": "SELL", "amount": 763965.9, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116088456/0001140361-16-088456-index.htm"}, {"action": "SELL", "amount": 740883.8099999999, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116088088/0001140361-16-088088-index.htm"}, {"action": "SELL", "amount": 1939021.8364, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116087787/0001140361-16-087787-index.htm"}, {"action": "SELL", "amount": 1683684.4064, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116087295/0001140361-16-087295-index.htm"}, {"action": "SELL", "amount": 75743.8396, "date": "2016-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116079061/0001140361-16-079061-index.htm"}, {"action": "SELL", "amount": 679259.608, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116078242/0001140361-16-078242-index.htm"}, {"action": "SELL", "amount": 1370896.4616, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116077884/0001140361-16-077884-index.htm"}, {"action": "SELL", "amount": 181144.416, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116077318/0001140361-16-077318-index.htm"}, {"action": "SELL", "amount": 731690.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116076938/0001140361-16-076938-index.htm"}, {"action": "SELL", "amount": 610110.9, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075979/0001140361-16-075979-index.htm"}, {"action": "SELL", "amount": 2956949.52, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075275/0001140361-16-075275-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116069339/0001140361-16-069339-index.htm"}, {"action": "SELL", "amount": 142504.9968, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116068099/0001140361-16-068099-index.htm"}, {"action": "SELL", "amount": 127665.03139999999, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116067310/0001140361-16-067310-index.htm"}, {"action": "SELL", "amount": 144000.0, "date": "2016-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116066898/0001140361-16-066898-index.htm"}, {"action": "SELL", "amount": 19802.97, "date": "2016-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116066006/0001140361-16-066006-index.htm"}, {"action": "SELL", "amount": 196455.96000000002, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116065284/0001140361-16-065284-index.htm"}, {"action": "SELL", "amount": 645921.3, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116064412/0001140361-16-064412-index.htm"}], "latest": {"action": "SELL", "amount": 111923.54000000001, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219026192/0001127602-19-026192-index.htm"}}, {"who": "J. Joel Quadracci", "who_key": "Quadracci J Joel", "role": "Chairman, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1242653.54, "sold": 23409725.0654, "net": -22167071.5254, "trades": 19, "top_score": 72.5, "lean": "selling", "history": [{"action": "BUY", "amount": 43184.9, "date": "2021-05-14", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760221017110/0001127602-21-017110-index.htm"}, {"action": "BUY", "amount": 202599.39, "date": "2021-05-13", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760221016714/0001127602-21-016714-index.htm"}, {"action": "SELL", "amount": 4722752.3126, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118009893/0001140361-18-009893-index.htm"}, {"action": "SELL", "amount": 2483992.5213, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219001079/0001127602-19-001079-index.htm"}, {"action": "SELL", "amount": 1400200.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117010629/0001140361-17-010629-index.htm"}, {"action": "SELL", "amount": 1350326.0364, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117003275/0001140361-17-003275-index.htm"}, {"action": "SELL", "amount": 2649633.0944, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116090409/0001140361-16-090409-index.htm"}, {"action": "SELL", "amount": 2639177.56, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116089557/0001140361-16-089557-index.htm"}, {"action": "SELL", "amount": 2987318.5197, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116088460/0001140361-16-088460-index.htm"}, {"action": "SELL", "amount": 609013.96, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116087968/0001140361-16-087968-index.htm"}, {"action": "SELL", "amount": 541491.1000000001, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116087634/0001140361-16-087634-index.htm"}, {"action": "SELL", "amount": 467901.81, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116078096/0001140361-16-078096-index.htm"}, {"action": "SELL", "amount": 85343.5, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116076939/0001140361-16-076939-index.htm"}, {"action": "SELL", "amount": 909352.64, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075985/0001140361-16-075985-index.htm"}, {"action": "SELL", "amount": 542600.73, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075285/0001140361-16-075285-index.htm"}, {"action": "SELL", "amount": 891316.9680000001, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116064415/0001140361-16-064415-index.htm"}, {"action": "SELL", "amount": 1129304.313, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116063848/0001140361-16-063848-index.htm"}, {"action": "BUY", "amount": 5200.3, "date": "2011-12-01", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036111055662/0001140361-11-055662-index.htm"}, {"action": "BUY", "amount": 991668.95, "date": "2011-11-30", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036111055498/0001140361-11-055498-index.htm"}], "latest": {"action": "BUY", "amount": 43184.9, "date": "2021-05-14", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760221017110/0001127602-21-017110-index.htm"}}, {"who": "Kathryn Quadracci Flores", "who_key": "Flores Kathryn Quadracci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12577200.5814, "net": -12577200.5814, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53082.528000000006, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219026414/0001127602-19-026414-index.htm"}, {"action": "SELL", "amount": 1870364.5499999998, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118019604/0001140361-18-019604-index.htm"}, {"action": "SELL", "amount": 353207.5831, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118010605/0001140361-18-010605-index.htm"}, {"action": "SELL", "amount": 1445406.9268999998, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117044487/0001140361-17-044487-index.htm"}, {"action": "SELL", "amount": 848616.1418999999, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117043698/0001140361-17-043698-index.htm"}, {"action": "SELL", "amount": 2577892.5, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117023617/0001140361-17-023617-index.htm"}, {"action": "SELL", "amount": 1605383.7848, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117009677/0001140361-17-009677-index.htm"}, {"action": "SELL", "amount": 27337.209899999998, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117003785/0001140361-17-003785-index.htm"}, {"action": "SELL", "amount": 915463.2922, "date": "2017-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117001841/0001140361-17-001841-index.htm"}, {"action": "SELL", "amount": 405037.60000000003, "date": "2017-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117001277/0001140361-17-001277-index.htm"}, {"action": "SELL", "amount": 1787510.3346, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117000562/0001140361-17-000562-index.htm"}, {"action": "SELL", "amount": 687898.13, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116088454/0001140361-16-088454-index.htm"}], "latest": {"action": "SELL", "amount": 53082.528000000006, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219026414/0001127602-19-026414-index.htm"}}, {"who": "Betty Ewens Quadracci", "who_key": "Quadracci Betty Ewens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9240544.0, "net": -9240544.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9240544.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036113039283/0001140361-13-039283-index.htm"}], "latest": {"action": "SELL", "amount": 9240544.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036113039283/0001140361-13-039283-index.htm"}}, {"who": "Thomas J. Frankowski", "who_key": "Frankowski Thomas J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6718454.2728, "net": -6718454.2728, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2561595.9808, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118013879/0001140361-18-013879-index.htm"}, {"action": "SELL", "amount": 616718.8607999999, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117044002/0001140361-17-044002-index.htm"}, {"action": "SELL", "amount": 1567944.4810000001, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075981/0001140361-16-075981-index.htm"}, {"action": "SELL", "amount": 1156701.5, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075277/0001140361-16-075277-index.htm"}, {"action": "SELL", "amount": 188960.1961, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036114042615/0001140361-14-042615-index.htm"}, {"action": "SELL", "amount": 626533.2541, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036113033393/0001140361-13-033393-index.htm"}], "latest": {"action": "SELL", "amount": 2561595.9808, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118013879/0001140361-18-013879-index.htm"}}, {"who": "David A. Blais", "who_key": "Blais David A", "role": "Executive Vice President *", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6051572.1009, "net": -6051572.1009, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2700.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118012084/0001140361-18-012084-index.htm"}, {"action": "SELL", "amount": 2222843.532, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118010598/0001140361-18-010598-index.htm"}, {"action": "SELL", "amount": 2450.0, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117021383/0001140361-17-021383-index.htm"}, {"action": "SELL", "amount": 409644.55970000004, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117013303/0001140361-17-013303-index.htm"}, {"action": "SELL", "amount": 2270914.03, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116076937/0001140361-16-076937-index.htm"}, {"action": "SELL", "amount": 288719.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036115011764/0001140361-15-011764-index.htm"}, {"action": "SELL", "amount": 415502.0756, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036113033390/0001140361-13-033390-index.htm"}, {"action": "SELL", "amount": 438798.90359999996, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036114010113/0001140361-14-010113-index.htm"}], "latest": {"action": "SELL", "amount": 2700.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118012084/0001140361-18-012084-index.htm"}}, {"who": "Steven D. Jaeger", "who_key": "Jaeger Steven D", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4343924.6829, "net": -4343924.6829, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 362730.8568, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118012092/0001140361-18-012092-index.htm"}, {"action": "SELL", "amount": 1196507.0851, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117019199/0001140361-17-019199-index.htm"}, {"action": "SELL", "amount": 53566.539000000004, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117010625/0001140361-17-010625-index.htm"}, {"action": "SELL", "amount": 141881.25, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075983/0001140361-16-075983-index.htm"}, {"action": "SELL", "amount": 1693841.37, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075281/0001140361-16-075281-index.htm"}, {"action": "SELL", "amount": 143029.25, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036115011762/0001140361-15-011762-index.htm"}, {"action": "SELL", "amount": 640764.0000000001, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036113033017/0001140361-13-033017-index.htm"}, {"action": "SELL", "amount": 65904.632, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036111017524/0001140361-11-017524-index.htm"}, {"action": "SELL", "amount": 45699.700000000004, "date": "2011-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036111002787/0001140361-11-002787-index.htm"}], "latest": {"action": "SELL", "amount": 362730.8568, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118012092/0001140361-18-012092-index.htm"}}, {"who": "Kelly A. Vanderboom", "who_key": "Vanderboom Kelly A", "role": "EVP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 84519.0519, "sold": 1403531.743, "net": -1319012.6911, "trades": 5, "top_score": 36.1, "lean": "selling", "history": [{"action": "BUY", "amount": 84519.0519, "date": "2019-11-11", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219032427/0001127602-19-032427-index.htm"}, {"action": "SELL", "amount": 183002.0418, "date": "2018-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036118014646/0001140361-18-014646-index.htm"}, {"action": "SELL", "amount": 234866.35520000002, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036117010633/0001140361-17-010633-index.htm"}, {"action": "SELL", "amount": 548823.297, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036116075289/0001140361-16-075289-index.htm"}, {"action": "SELL", "amount": 436840.049, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000114036115019169/0001140361-15-019169-index.htm"}], "latest": {"action": "BUY", "amount": 84519.0519, "date": "2019-11-11", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1481792/000112760219032427/0001127602-19-032427-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001135778-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001481792-26-000132", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001481792-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001481792-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001481792-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001481792-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001481792-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001481792-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001481792-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001481792-26-000092", "price_sensitive": true}], "performance": {"ticker": "QUAD", "has_prices": true, "summary": {"n": 17, "avg": 0.765379142757636, "win_rate": 0.5294117647058824, "best": 3.6635944700460827, "worst": -0.6467713787085515, "as_of": "2026-08-17"}, "buys": [{"who": "Staniak Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49281.8154, "date": "2023-05-05", "score": 44.5, "ref_price": 2.82, "return": 2.588652482269503}, {"who": "Quadracci Robert H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 24486.0, "date": "2023-05-05", "score": 38.3, "ref_price": 2.82, "return": 2.588652482269503}, {"who": "Quadracci J Joel", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres & CEO, Director", "amount": 43184.9, "date": "2021-05-14", "score": 44.9, "ref_price": 3.65, "return": 1.772602739726027}, {"who": "Quadracci J Joel", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres & CEO, Director", "amount": 202599.39, "date": "2021-05-13", "score": 53.1, "ref_price": 3.26, "return": 2.104294478527607}, {"who": "SHIELY JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110060.0, "date": "2020-11-06", "score": 45.9, "ref_price": 2.17, "return": 3.6635944700460827}, {"who": "Vanderboom Kelly A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Treasurer", "amount": 84519.0519, "date": "2019-11-11", "score": 36.1, "ref_price": 4.29, "return": 1.3589743589743588}, {"who": "Harned Christopher B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18004.65, "date": "2019-11-06", "score": 31.0, "ref_price": 4.27, "return": 1.370023419203747}, {"who": "Honan David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 45830.0, "date": "2019-11-04", "score": 43.2, "ref_price": 4.62, "return": 1.1904761904761902}, {"who": "Kent Jennifer J.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of Admin. & Gen. Counsel", "amount": 45651.0, "date": "2019-11-04", "score": 30.9, "ref_price": 4.62, "return": 1.1904761904761902}, {"who": "Fuller Stephen M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100177.2739, "date": "2018-05-09", "score": 47.5, "ref_price": 18.77, "return": -0.4608417687799681}, {"who": "Buth Douglas P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48715.159999999996, "date": "2017-08-04", "score": 36.2, "ref_price": 19.27, "return": -0.47483134405812144}, {"who": "ABRAHAM WILLIAM J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111692.25, "date": "2011-12-12", "score": 51.1, "ref_price": 28.65, "return": -0.6467713787085515}, {"who": "Quadracci J Joel", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 5200.3, "date": "2011-12-01", "score": 34.5, "ref_price": 28.65, "return": -0.6467713787085515}, {"who": "Quadracci J Joel", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 991668.95, "date": "2011-11-30", "score": 72.5, "ref_price": 28.65, "return": -0.6467713787085515}, {"who": "ABRAHAM WILLIAM J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102219.0, "date": "2011-09-08", "score": 54.2, "ref_price": 28.65, "return": -0.6467713787085515}, {"who": "Harned Christopher B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58050.00000000001, "date": "2011-09-08", "score": 38.3, "ref_price": 28.65, "return": -0.6467713787085515}, {"who": "ABRAHAM WILLIAM J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105216.87999999999, "date": "2011-03-16", "score": 54.3, "ref_price": 28.65, "return": -0.6467713787085515}]}, "price_series": [{"date": "2016-08-17", "close": 28.65, "volume": 539727.0}, {"date": "2016-08-18", "close": 28.31, "volume": 186514.0}, {"date": "2016-08-19", "close": 28.27, "volume": 225358.0}, {"date": "2016-08-22", "close": 28.21, "volume": 247020.0}, {"date": "2016-08-23", "close": 28.3, "volume": 177338.0}, {"date": "2016-08-24", "close": 28.16, "volume": 263037.0}, {"date": "2016-08-25", "close": 28.14, "volume": 223317.0}, {"date": "2016-08-26", "close": 27.7, "volume": 282898.0}, {"date": "2016-08-29", "close": 27.48, "volume": 297171.0}, {"date": "2016-08-30", "close": 27.38, "volume": 201760.0}, {"date": "2016-08-31", "close": 27.09, "volume": 360266.0}, {"date": "2016-09-01", "close": 27.0, "volume": 448583.0}, {"date": "2016-09-02", "close": 27.33, "volume": 201074.0}, {"date": "2016-09-06", "close": 27.65, "volume": 301450.0}, {"date": "2016-09-07", "close": 27.37, "volume": 188281.0}, {"date": "2016-09-08", "close": 26.97, "volume": 152968.0}, {"date": "2016-09-09", "close": 25.97, "volume": 198936.0}, {"date": "2016-09-12", "close": 26.44, "volume": 253914.0}, {"date": "2016-09-13", "close": 25.71, "volume": 286751.0}, {"date": "2016-09-14", "close": 25.12, "volume": 329531.0}, {"date": "2016-09-15", "close": 25.38, "volume": 293680.0}, {"date": "2016-09-16", "close": 24.8, "volume": 355143.0}, {"date": "2016-09-19", "close": 24.59, "volume": 282554.0}, {"date": "2016-09-20", "close": 25.02, "volume": 233177.0}, {"date": "2016-09-21", "close": 26.05, "volume": 308742.0}, {"date": "2016-09-22", "close": 26.49, "volume": 200357.0}, {"date": "2016-09-23", "close": 26.06, "volume": 231358.0}, {"date": "2016-09-26", "close": 25.7, "volume": 126351.0}, {"date": "2016-09-27", "close": 26.11, "volume": 159331.0}, {"date": "2016-09-28", "close": 26.44, "volume": 184502.0}, {"date": "2016-09-29", "close": 26.15, "volume": 213863.0}, {"date": "2016-09-30", "close": 26.72, "volume": 305353.0}, {"date": "2016-10-03", "close": 27.11, "volume": 234114.0}, {"date": "2016-10-04", "close": 27.11, "volume": 230441.0}, {"date": "2016-10-05", "close": 27.27, "volume": 237335.0}, {"date": "2016-10-06", "close": 26.88, "volume": 282404.0}, {"date": "2016-10-07", "close": 25.61, "volume": 355720.0}, {"date": "2016-10-10", "close": 25.99, "volume": 175006.0}, {"date": "2016-10-11", "close": 25.86, "volume": 291684.0}, {"date": "2016-10-12", "close": 26.61, "volume": 325839.0}, {"date": "2016-10-13", "close": 24.95, "volume": 444069.0}, {"date": "2016-10-14", "close": 24.43, "volume": 252866.0}, {"date": "2016-10-17", "close": 24.72, "volume": 226670.0}, {"date": "2016-10-18", "close": 24.87, "volume": 252128.0}, {"date": "2016-10-19", "close": 24.98, "volume": 184525.0}, {"date": "2016-10-20", "close": 25.07, "volume": 175804.0}, {"date": "2016-10-21", "close": 24.89, "volume": 168333.0}, {"date": "2016-10-24", "close": 25.31, "volume": 147795.0}, {"date": "2016-10-25", "close": 25.16, "volume": 160249.0}, {"date": "2016-10-26", "close": 24.04, "volume": 193142.0}, {"date": "2016-10-27", "close": 23.26, "volume": 280209.0}, {"date": "2016-10-28", "close": 23.7, "volume": 193518.0}, {"date": "2016-10-31", "close": 23.76, "volume": 323767.0}, {"date": "2016-11-01", "close": 24.02, "volume": 282802.0}, {"date": "2016-11-02", "close": 23.91, "volume": 418391.0}, {"date": "2016-11-03", "close": 24.17, "volume": 412774.0}, {"date": "2016-11-04", "close": 24.18, "volume": 458678.0}, {"date": "2016-11-07", "close": 25.23, "volume": 462049.0}, {"date": "2016-11-08", "close": 25.17, "volume": 256599.0}, {"date": "2016-11-09", "close": 25.55, "volume": 255599.0}, {"date": "2016-11-10", "close": 25.57, "volume": 232293.0}, {"date": "2016-11-11", "close": 26.34, "volume": 323479.0}, {"date": "2016-11-14", "close": 26.49, "volume": 315147.0}, {"date": "2016-11-15", "close": 26.66, "volume": 183318.0}, {"date": "2016-11-16", "close": 26.58, "volume": 236127.0}, {"date": "2016-11-17", "close": 26.95, "volume": 321728.0}, {"date": "2016-11-18", "close": 26.48, "volume": 352187.0}, {"date": "2016-11-21", "close": 26.69, "volume": 156668.0}, {"date": "2016-11-22", "close": 27.38, "volume": 217802.0}, {"date": "2016-11-23", "close": 27.16, "volume": 163489.0}, {"date": "2016-11-25", "close": 26.87, "volume": 43677.0}, {"date": "2016-11-28", "close": 26.97, "volume": 151616.0}, {"date": "2016-11-29", "close": 27.94, "volume": 364902.0}, {"date": "2016-11-30", "close": 28.13, "volume": 623637.0}, {"date": "2016-12-01", "close": 24.39, "volume": 836262.0}, {"date": "2016-12-02", "close": 23.64, "volume": 693161.0}, {"date": "2016-12-05", "close": 24.37, "volume": 354111.0}, {"date": "2016-12-06", "close": 24.77, "volume": 299847.0}, {"date": "2016-12-07", "close": 25.43, "volume": 407504.0}, {"date": "2016-12-08", "close": 25.59, "volume": 329454.0}, {"date": "2016-12-09", "close": 26.34, "volume": 544298.0}, {"date": "2016-12-12", "close": 26.2, "volume": 210407.0}, {"date": "2016-12-13", "close": 26.43, "volume": 324074.0}, {"date": "2016-12-14", "close": 26.05, "volume": 265082.0}, {"date": "2016-12-15", "close": 26.22, "volume": 157652.0}, {"date": "2016-12-16", "close": 26.29, "volume": 931959.0}, {"date": "2016-12-19", "close": 27.12, "volume": 525227.0}, {"date": "2016-12-20", "close": 27.4, "volume": 325794.0}, {"date": "2016-12-21", "close": 26.99, "volume": 254767.0}, {"date": "2016-12-22", "close": 27.15, "volume": 195801.0}, {"date": "2016-12-23", "close": 27.35, "volume": 335358.0}, {"date": "2016-12-27", "close": 27.37, "volume": 163591.0}, {"date": "2016-12-28", "close": 27.01, "volume": 131037.0}, {"date": "2016-12-29", "close": 27.18, "volume": 146922.0}, {"date": "2016-12-30", "close": 26.88, "volume": 134348.0}, {"date": "2017-01-03", "close": 25.73, "volume": 372053.0}, {"date": "2017-01-04", "close": 25.55, "volume": 335316.0}, {"date": "2017-01-05", "close": 25.48, "volume": 345656.0}, {"date": "2017-01-06", "close": 25.13, "volume": 247263.0}, {"date": "2017-01-09", "close": 24.9, "volume": 205808.0}, {"date": "2017-01-10", "close": 25.95, "volume": 255613.0}, {"date": "2017-01-11", "close": 26.27, "volume": 186088.0}, {"date": "2017-01-12", "close": 25.66, "volume": 155531.0}, {"date": "2017-01-13", "close": 26.58, "volume": 266256.0}, {"date": "2017-01-17", "close": 26.22, "volume": 167511.0}, {"date": "2017-01-18", "close": 26.32, "volume": 377982.0}, {"date": "2017-01-19", "close": 26.07, "volume": 171074.0}, {"date": "2017-01-20", "close": 26.13, "volume": 127833.0}, {"date": "2017-01-23", "close": 26.06, "volume": 121252.0}, {"date": "2017-01-24", "close": 26.97, "volume": 151020.0}, {"date": "2017-01-25", "close": 26.95, "volume": 239357.0}, {"date": "2017-01-26", "close": 27.11, "volume": 256337.0}, {"date": "2017-01-27", "close": 26.81, "volume": 147920.0}, {"date": "2017-01-30", "close": 26.02, "volume": 140738.0}, {"date": "2017-01-31", "close": 26.19, "volume": 134906.0}, {"date": "2017-02-01", "close": 25.77, "volume": 206521.0}, {"date": "2017-02-02", "close": 25.72, "volume": 294905.0}, {"date": "2017-02-03", "close": 26.0, "volume": 225192.0}, {"date": "2017-02-06", "close": 25.76, "volume": 157648.0}, {"date": "2017-02-07", "close": 25.76, "volume": 185202.0}, {"date": "2017-02-08", "close": 25.65, "volume": 152495.0}, {"date": "2017-02-09", "close": 25.8, "volume": 173563.0}, {"date": "2017-02-10", "close": 25.87, "volume": 242563.0}, {"date": "2017-02-13", "close": 26.17, "volume": 142944.0}, {"date": "2017-02-14", "close": 26.14, "volume": 181833.0}, {"date": "2017-02-15", "close": 26.13, "volume": 163896.0}, {"date": "2017-02-16", "close": 26.1, "volume": 175290.0}, {"date": "2017-02-17", "close": 25.89, "volume": 194600.0}, {"date": "2017-02-21", "close": 26.87, "volume": 230973.0}, {"date": "2017-02-22", "close": 24.81, "volume": 1365796.0}, {"date": "2017-02-23", "close": 26.71, "volume": 579866.0}, {"date": "2017-02-24", "close": 26.92, "volume": 311470.0}, {"date": "2017-02-27", "close": 27.31, "volume": 440399.0}, {"date": "2017-02-28", "close": 27.15, "volume": 467011.0}, {"date": "2017-03-01", "close": 27.62, "volume": 524327.0}, {"date": "2017-03-02", "close": 27.66, "volume": 281110.0}, {"date": "2017-03-03", "close": 27.6, "volume": 277920.0}, {"date": "2017-03-06", "close": 26.91, "volume": 271198.0}, {"date": "2017-03-07", "close": 26.49, "volume": 262465.0}, {"date": "2017-03-08", "close": 25.81, "volume": 205176.0}, {"date": "2017-03-09", "close": 25.23, "volume": 311799.0}, {"date": "2017-03-10", "close": 25.05, "volume": 321152.0}, {"date": "2017-03-13", "close": 24.39, "volume": 335965.0}, {"date": "2017-03-14", "close": 23.8, "volume": 298988.0}, {"date": "2017-03-15", "close": 24.65, "volume": 408067.0}, {"date": "2017-03-16", "close": 23.71, "volume": 260592.0}, {"date": "2017-03-17", "close": 24.2, "volume": 575601.0}, {"date": "2017-03-20", "close": 24.22, "volume": 332588.0}, {"date": "2017-03-21", "close": 23.44, "volume": 294384.0}, {"date": "2017-03-22", "close": 23.41, "volume": 590479.0}, {"date": "2017-03-23", "close": 23.48, "volume": 514505.0}, {"date": "2017-03-24", "close": 23.47, "volume": 327557.0}, {"date": "2017-03-27", "close": 22.1, "volume": 456828.0}, {"date": "2017-03-28", "close": 22.22, "volume": 538558.0}, {"date": "2017-03-29", "close": 24.6, "volume": 529326.0}, {"date": "2017-03-30", "close": 24.93, "volume": 469630.0}, {"date": "2017-03-31", "close": 25.24, "volume": 440038.0}, {"date": "2017-04-03", "close": 24.88, "volume": 266431.0}, {"date": "2017-04-04", "close": 24.2, "volume": 308102.0}, {"date": "2017-04-05", "close": 24.34, "volume": 389042.0}, {"date": "2017-04-06", "close": 24.39, "volume": 285391.0}, {"date": "2017-04-07", "close": 24.22, "volume": 304832.0}, {"date": "2017-04-10", "close": 24.14, "volume": 224046.0}, {"date": "2017-04-11", "close": 24.52, "volume": 300698.0}, {"date": "2017-04-12", "close": 23.97, "volume": 246955.0}, {"date": "2017-04-13", "close": 23.7, "volume": 166975.0}, {"date": "2017-04-17", "close": 24.16, "volume": 152146.0}, {"date": "2017-04-18", "close": 24.29, "volume": 188152.0}, {"date": "2017-04-19", "close": 24.7, "volume": 174431.0}, {"date": "2017-04-20", "close": 24.93, "volume": 307134.0}, {"date": "2017-04-21", "close": 24.52, "volume": 428138.0}, {"date": "2017-04-24", "close": 24.98, "volume": 352977.0}, {"date": "2017-04-25", "close": 25.64, "volume": 296097.0}, {"date": "2017-04-26", "close": 26.03, "volume": 223908.0}, {"date": "2017-04-27", "close": 26.35, "volume": 270793.0}, {"date": "2017-04-28", "close": 26.26, "volume": 262120.0}, {"date": "2017-05-01", "close": 26.64, "volume": 426669.0}, {"date": "2017-05-02", "close": 26.59, "volume": 438329.0}, {"date": "2017-05-03", "close": 27.98, "volume": 1029447.0}, {"date": "2017-05-04", "close": 27.1, "volume": 678953.0}, {"date": "2017-05-05", "close": 26.22, "volume": 469549.0}, {"date": "2017-05-08", "close": 25.74, "volume": 386134.0}, {"date": "2017-05-09", "close": 25.27, "volume": 235621.0}, {"date": "2017-05-10", "close": 24.89, "volume": 315804.0}, {"date": "2017-05-11", "close": 24.34, "volume": 307638.0}, {"date": "2017-05-12", "close": 24.13, "volume": 261943.0}, {"date": "2017-05-15", "close": 24.43, "volume": 347487.0}, {"date": "2017-05-16", "close": 24.31, "volume": 197707.0}, {"date": "2017-05-17", "close": 23.5, "volume": 466186.0}, {"date": "2017-05-18", "close": 23.05, "volume": 377757.0}, {"date": "2017-05-19", "close": 22.7, "volume": 338135.0}, {"date": "2017-05-22", "close": 22.63, "volume": 235827.0}, {"date": "2017-05-23", "close": 22.5, "volume": 202465.0}, {"date": "2017-05-24", "close": 22.21, "volume": 286328.0}, {"date": "2017-05-25", "close": 22.19, "volume": 291317.0}, {"date": "2017-05-26", "close": 22.16, "volume": 203434.0}, {"date": "2017-05-30", "close": 22.01, "volume": 341533.0}, {"date": "2017-05-31", "close": 22.27, "volume": 248251.0}, {"date": "2017-06-01", "close": 22.6, "volume": 373409.0}, {"date": "2017-06-02", "close": 22.82, "volume": 270900.0}, {"date": "2017-06-05", "close": 22.11, "volume": 236149.0}, {"date": "2017-06-06", "close": 22.12, "volume": 284720.0}, {"date": "2017-06-07", "close": 21.91, "volume": 207495.0}, {"date": "2017-06-08", "close": 22.28, "volume": 275741.0}, {"date": "2017-06-09", "close": 22.1, "volume": 286398.0}, {"date": "2017-06-12", "close": 22.62, "volume": 375615.0}, {"date": "2017-06-13", "close": 22.72, "volume": 193934.0}, {"date": "2017-06-14", "close": 22.68, "volume": 160628.0}, {"date": "2017-06-15", "close": 22.55, "volume": 352737.0}, {"date": "2017-06-16", "close": 22.66, "volume": 313931.0}, {"date": "2017-06-19", "close": 22.6, "volume": 140487.0}, {"date": "2017-06-20", "close": 22.18, "volume": 299264.0}, {"date": "2017-06-21", "close": 22.28, "volume": 226403.0}, {"date": "2017-06-22", "close": 22.5, "volume": 230730.0}, {"date": "2017-06-23", "close": 22.61, "volume": 402176.0}, {"date": "2017-06-26", "close": 23.18, "volume": 300046.0}, {"date": "2017-06-27", "close": 22.72, "volume": 304776.0}, {"date": "2017-06-28", "close": 23.16, "volume": 208179.0}, {"date": "2017-06-29", "close": 22.75, "volume": 156471.0}, {"date": "2017-06-30", "close": 22.92, "volume": 142687.0}, {"date": "2017-07-03", "close": 23.15, "volume": 77153.0}, {"date": "2017-07-05", "close": 22.55, "volume": 221348.0}, {"date": "2017-07-06", "close": 22.47, "volume": 136868.0}, {"date": "2017-07-07", "close": 22.59, "volume": 121256.0}, {"date": "2017-07-10", "close": 22.51, "volume": 191064.0}, {"date": "2017-07-11", "close": 22.35, "volume": 234343.0}, {"date": "2017-07-12", "close": 22.39, "volume": 147109.0}, {"date": "2017-07-13", "close": 22.43, "volume": 166039.0}, {"date": "2017-07-14", "close": 22.63, "volume": 104999.0}, {"date": "2017-07-17", "close": 22.69, "volume": 148823.0}, {"date": "2017-07-18", "close": 22.58, "volume": 125054.0}, {"date": "2017-07-19", "close": 23.11, "volume": 125378.0}, {"date": "2017-07-20", "close": 22.86, "volume": 175376.0}, {"date": "2017-07-21", "close": 22.43, "volume": 264576.0}, {"date": "2017-07-24", "close": 22.67, "volume": 217534.0}, {"date": "2017-07-25", "close": 23.21, "volume": 196666.0}, {"date": "2017-07-26", "close": 23.27, "volume": 133502.0}, {"date": "2017-07-27", "close": 23.22, "volume": 138729.0}, {"date": "2017-07-28", "close": 22.67, "volume": 143790.0}, {"date": "2017-07-31", "close": 22.46, "volume": 190363.0}, {"date": "2017-08-01", "close": 22.76, "volume": 298715.0}, {"date": "2017-08-02", "close": 20.05, "volume": 936838.0}, {"date": "2017-08-03", "close": 18.82, "volume": 653271.0}, {"date": "2017-08-04", "close": 19.27, "volume": 464091.0}, {"date": "2017-08-07", "close": 18.93, "volume": 230689.0}, {"date": "2017-08-08", "close": 19.24, "volume": 399942.0}, {"date": "2017-08-09", "close": 19.07, "volume": 304165.0}, {"date": "2017-08-10", "close": 18.84, "volume": 284187.0}, {"date": "2017-08-11", "close": 19.3, "volume": 310583.0}, {"date": "2017-08-14", "close": 19.33, "volume": 277261.0}, {"date": "2017-08-15", "close": 18.94, "volume": 323001.0}, {"date": "2017-08-16", "close": 19.03, "volume": 206056.0}, {"date": "2017-08-17", "close": 18.87, "volume": 353260.0}, {"date": "2017-08-18", "close": 18.35, "volume": 247120.0}, {"date": "2017-08-21", "close": 18.57, "volume": 313561.0}, {"date": "2017-08-22", "close": 18.7, "volume": 253067.0}, {"date": "2017-08-23", "close": 18.88, "volume": 213675.0}, {"date": "2017-08-24", "close": 18.84, "volume": 123858.0}, {"date": "2017-08-25", "close": 19.02, "volume": 172327.0}, {"date": "2017-08-28", "close": 19.08, "volume": 182501.0}, {"date": "2017-08-29", "close": 18.73, "volume": 192147.0}, {"date": "2017-08-30", "close": 18.93, "volume": 140503.0}, {"date": "2017-08-31", "close": 19.06, "volume": 106595.0}, {"date": "2017-09-01", "close": 19.21, "volume": 105466.0}, {"date": "2017-09-05", "close": 18.66, "volume": 171003.0}, {"date": "2017-09-06", "close": 18.7, "volume": 187221.0}, {"date": "2017-09-07", "close": 18.81, "volume": 182563.0}, {"date": "2017-09-08", "close": 18.81, "volume": 105776.0}, {"date": "2017-09-11", "close": 19.32, "volume": 127405.0}, {"date": "2017-09-12", "close": 19.95, "volume": 200788.0}, {"date": "2017-09-13", "close": 19.72, "volume": 172924.0}, {"date": "2017-09-14", "close": 19.55, "volume": 132270.0}, {"date": "2017-09-15", "close": 19.98, "volume": 262262.0}, {"date": "2017-09-18", "close": 19.88, "volume": 193153.0}, {"date": "2017-09-19", "close": 19.83, "volume": 171119.0}, {"date": "2017-09-20", "close": 20.16, "volume": 125904.0}, {"date": "2017-09-21", "close": 19.77, "volume": 147375.0}, {"date": "2017-09-22", "close": 22.58, "volume": 659778.0}, {"date": "2017-09-25", "close": 21.88, "volume": 346563.0}, {"date": "2017-09-26", "close": 22.59, "volume": 246272.0}, {"date": "2017-09-27", "close": 23.14, "volume": 315457.0}, {"date": "2017-09-28", "close": 22.85, "volume": 224653.0}, {"date": "2017-09-29", "close": 22.61, "volume": 158028.0}, {"date": "2017-10-02", "close": 23.31, "volume": 239747.0}, {"date": "2017-10-03", "close": 23.98, "volume": 253992.0}, {"date": "2017-10-04", "close": 23.53, "volume": 182365.0}, {"date": "2017-10-05", "close": 23.87, "volume": 199058.0}, {"date": "2017-10-06", "close": 22.89, "volume": 216639.0}, {"date": "2017-10-09", "close": 23.41, "volume": 220051.0}, {"date": "2017-10-10", "close": 23.28, "volume": 107907.0}, {"date": "2017-10-11", "close": 23.24, "volume": 130029.0}, {"date": "2017-10-12", "close": 23.3, "volume": 122191.0}, {"date": "2017-10-13", "close": 23.33, "volume": 124007.0}, {"date": "2017-10-16", "close": 22.71, "volume": 197798.0}, {"date": "2017-10-17", "close": 22.18, "volume": 190128.0}, {"date": "2017-10-18", "close": 23.07, "volume": 251552.0}, {"date": "2017-10-19", "close": 22.86, "volume": 111980.0}, {"date": "2017-10-20", "close": 22.74, "volume": 126774.0}, {"date": "2017-10-23", "close": 22.61, "volume": 166127.0}, {"date": "2017-10-24", "close": 22.81, "volume": 149975.0}, {"date": "2017-10-25", "close": 22.86, "volume": 99911.0}, {"date": "2017-10-26", "close": 23.11, "volume": 111714.0}, {"date": "2017-10-27", "close": 23.17, "volume": 155331.0}, {"date": "2017-10-30", "close": 21.98, "volume": 231377.0}, {"date": "2017-10-31", "close": 22.79, "volume": 274843.0}, {"date": "2017-11-01", "close": 22.41, "volume": 315858.0}, {"date": "2017-11-02", "close": 22.69, "volume": 148988.0}, {"date": "2017-11-03", "close": 22.96, "volume": 145735.0}, {"date": "2017-11-06", "close": 22.53, "volume": 147183.0}, {"date": "2017-11-07", "close": 22.41, "volume": 194925.0}, {"date": "2017-11-08", "close": 22.25, "volume": 227307.0}, {"date": "2017-11-09", "close": 22.55, "volume": 158044.0}, {"date": "2017-11-10", "close": 22.38, "volume": 88189.0}, {"date": "2017-11-13", "close": 21.89, "volume": 125578.0}, {"date": "2017-11-14", "close": 21.9, "volume": 93435.0}, {"date": "2017-11-15", "close": 20.92, "volume": 318863.0}, {"date": "2017-11-16", "close": 21.77, "volume": 237841.0}, {"date": "2017-11-17", "close": 21.74, "volume": 169111.0}, {"date": "2017-11-20", "close": 21.75, "volume": 117400.0}, {"date": "2017-11-21", "close": 21.75, "volume": 140895.0}, {"date": "2017-11-22", "close": 21.75, "volume": 185202.0}, {"date": "2017-11-24", "close": 21.82, "volume": 81126.0}, {"date": "2017-11-27", "close": 21.64, "volume": 262421.0}, {"date": "2017-11-28", "close": 21.9, "volume": 328389.0}, {"date": "2017-11-29", "close": 22.53, "volume": 484480.0}, {"date": "2017-11-30", "close": 22.51, "volume": 377810.0}, {"date": "2017-12-01", "close": 22.03, "volume": 133813.0}, {"date": "2017-12-04", "close": 22.91, "volume": 235327.0}, {"date": "2017-12-05", "close": 22.7, "volume": 179465.0}, {"date": "2017-12-06", "close": 22.68, "volume": 122891.0}, {"date": "2017-12-07", "close": 23.02, "volume": 185298.0}, {"date": "2017-12-08", "close": 22.68, "volume": 128186.0}, {"date": "2017-12-11", "close": 22.96, "volume": 176258.0}, {"date": "2017-12-12", "close": 22.72, "volume": 98005.0}, {"date": "2017-12-13", "close": 22.69, "volume": 115245.0}, {"date": "2017-12-14", "close": 22.42, "volume": 111675.0}, {"date": "2017-12-15", "close": 22.78, "volume": 324493.0}, {"date": "2017-12-18", "close": 23.25, "volume": 179276.0}, {"date": "2017-12-19", "close": 22.73, "volume": 109836.0}, {"date": "2017-12-20", "close": 23.36, "volume": 217243.0}, {"date": "2017-12-21", "close": 23.56, "volume": 121281.0}, {"date": "2017-12-22", "close": 23.32, "volume": 110821.0}, {"date": "2017-12-26", "close": 23.28, "volume": 55009.0}, {"date": "2017-12-27", "close": 22.96, "volume": 97844.0}, {"date": "2017-12-28", "close": 22.9, "volume": 70111.0}, {"date": "2017-12-29", "close": 22.6, "volume": 130599.0}, {"date": "2018-01-02", "close": 23.21, "volume": 129860.0}, {"date": "2018-01-03", "close": 22.19, "volume": 300562.0}, {"date": "2018-01-04", "close": 22.47, "volume": 123774.0}, {"date": "2018-01-05", "close": 22.81, "volume": 138781.0}, {"date": "2018-01-08", "close": 23.01, "volume": 86447.0}, {"date": "2018-01-09", "close": 22.71, "volume": 92466.0}, {"date": "2018-01-10", "close": 22.63, "volume": 84110.0}, {"date": "2018-01-11", "close": 23.26, "volume": 234018.0}, {"date": "2018-01-12", "close": 24.18, "volume": 218115.0}, {"date": "2018-01-16", "close": 23.83, "volume": 161778.0}, {"date": "2018-01-17", "close": 24.08, "volume": 98140.0}, {"date": "2018-01-18", "close": 23.9, "volume": 125680.0}, {"date": "2018-01-19", "close": 23.69, "volume": 193109.0}, {"date": "2018-01-22", "close": 24.1, "volume": 152112.0}, {"date": "2018-01-23", "close": 23.89, "volume": 113198.0}, {"date": "2018-01-24", "close": 23.72, "volume": 108135.0}, {"date": "2018-01-25", "close": 23.63, "volume": 184997.0}, {"date": "2018-01-26", "close": 23.8, "volume": 214012.0}, {"date": "2018-01-29", "close": 23.23, "volume": 173320.0}, {"date": "2018-01-30", "close": 22.78, "volume": 175027.0}, {"date": "2018-01-31", "close": 22.12, "volume": 173617.0}, {"date": "2018-02-01", "close": 22.18, "volume": 150168.0}, {"date": "2018-02-02", "close": 21.31, "volume": 205109.0}, {"date": "2018-02-05", "close": 20.2, "volume": 209940.0}, {"date": "2018-02-06", "close": 20.72, "volume": 223380.0}, {"date": "2018-02-07", "close": 20.78, "volume": 127252.0}, {"date": "2018-02-08", "close": 20.17, "volume": 167350.0}, {"date": "2018-02-09", "close": 20.35, "volume": 199647.0}, {"date": "2018-02-12", "close": 20.42, "volume": 131176.0}, {"date": "2018-02-13", "close": 20.52, "volume": 176712.0}, {"date": "2018-02-14", "close": 21.11, "volume": 156625.0}, {"date": "2018-02-15", "close": 21.41, "volume": 164229.0}, {"date": "2018-02-16", "close": 22.18, "volume": 248241.0}, {"date": "2018-02-20", "close": 22.05, "volume": 395614.0}, {"date": "2018-02-21", "close": 27.83, "volume": 2044909.0}, {"date": "2018-02-22", "close": 29.52, "volume": 1544761.0}, {"date": "2018-02-23", "close": 30.89, "volume": 890647.0}, {"date": "2018-02-26", "close": 27.7, "volume": 1217283.0}, {"date": "2018-02-27", "close": 26.92, "volume": 857068.0}, {"date": "2018-02-28", "close": 26.39, "volume": 346457.0}, {"date": "2018-03-01", "close": 26.48, "volume": 426800.0}, {"date": "2018-03-02", "close": 26.59, "volume": 567060.0}, {"date": "2018-03-05", "close": 26.42, "volume": 581876.0}, {"date": "2018-03-06", "close": 26.25, "volume": 369820.0}, {"date": "2018-03-07", "close": 26.0, "volume": 607072.0}, {"date": "2018-03-08", "close": 25.9, "volume": 325883.0}, {"date": "2018-03-09", "close": 26.63, "volume": 447327.0}, {"date": "2018-03-12", "close": 26.7, "volume": 459964.0}, {"date": "2018-03-13", "close": 26.77, "volume": 469588.0}, {"date": "2018-03-14", "close": 26.52, "volume": 479079.0}, {"date": "2018-03-15", "close": 26.8, "volume": 489377.0}, {"date": "2018-03-16", "close": 26.76, "volume": 509250.0}, {"date": "2018-03-19", "close": 26.88, "volume": 478205.0}, {"date": "2018-03-20", "close": 27.06, "volume": 252321.0}, {"date": "2018-03-21", "close": 27.14, "volume": 286790.0}, {"date": "2018-03-22", "close": 26.76, "volume": 307482.0}, {"date": "2018-03-23", "close": 25.47, "volume": 339348.0}, {"date": "2018-03-26", "close": 25.76, "volume": 345362.0}, {"date": "2018-03-27", "close": 25.59, "volume": 254584.0}, {"date": "2018-03-28", "close": 25.56, "volume": 151775.0}, {"date": "2018-03-29", "close": 25.35, "volume": 193744.0}, {"date": "2018-04-02", "close": 24.67, "volume": 253897.0}, {"date": "2018-04-03", "close": 24.95, "volume": 158210.0}, {"date": "2018-04-04", "close": 25.22, "volume": 190813.0}, {"date": "2018-04-05", "close": 25.3, "volume": 194251.0}, {"date": "2018-04-06", "close": 24.88, "volume": 277775.0}, {"date": "2018-04-09", "close": 25.08, "volume": 200651.0}, {"date": "2018-04-10", "close": 25.42, "volume": 167543.0}, {"date": "2018-04-11", "close": 25.38, "volume": 179334.0}, {"date": "2018-04-12", "close": 25.37, "volume": 385421.0}, {"date": "2018-04-13", "close": 25.11, "volume": 147590.0}, {"date": "2018-04-16", "close": 25.4, "volume": 322798.0}, {"date": "2018-04-17", "close": 25.78, "volume": 248530.0}, {"date": "2018-04-18", "close": 26.02, "volume": 264757.0}, {"date": "2018-04-19", "close": 26.06, "volume": 237620.0}, {"date": "2018-04-20", "close": 25.84, "volume": 242358.0}, {"date": "2018-04-23", "close": 25.71, "volume": 295862.0}, {"date": "2018-04-24", "close": 25.74, "volume": 236795.0}, {"date": "2018-04-25", "close": 25.34, "volume": 418735.0}, {"date": "2018-04-26", "close": 24.86, "volume": 222277.0}, {"date": "2018-04-27", "close": 25.03, "volume": 272208.0}, {"date": "2018-04-30", "close": 24.71, "volume": 168668.0}, {"date": "2018-05-01", "close": 24.32, "volume": 302523.0}, {"date": "2018-05-02", "close": 20.94, "volume": 1272195.0}, {"date": "2018-05-03", "close": 19.04, "volume": 1005371.0}, {"date": "2018-05-04", "close": 18.4, "volume": 942456.0}, {"date": "2018-05-07", "close": 18.85, "volume": 939144.0}, {"date": "2018-05-08", "close": 18.7, "volume": 571116.0}, {"date": "2018-05-09", "close": 18.77, "volume": 530710.0}, {"date": "2018-05-10", "close": 18.77, "volume": 416507.0}, {"date": "2018-05-11", "close": 19.06, "volume": 461621.0}, {"date": "2018-05-14", "close": 19.25, "volume": 540840.0}, {"date": "2018-05-15", "close": 19.28, "volume": 441305.0}, {"date": "2018-05-16", "close": 19.73, "volume": 438027.0}, {"date": "2018-05-17", "close": 19.74, "volume": 385102.0}, {"date": "2018-05-18", "close": 19.43, "volume": 614067.0}, {"date": "2018-05-21", "close": 19.87, "volume": 256097.0}, {"date": "2018-05-22", "close": 19.59, "volume": 289548.0}, {"date": "2018-05-23", "close": 19.42, "volume": 339130.0}, {"date": "2018-05-24", "close": 19.26, "volume": 213577.0}, {"date": "2018-05-25", "close": 19.43, "volume": 304199.0}, {"date": "2018-05-29", "close": 19.86, "volume": 302097.0}, {"date": "2018-05-30", "close": 19.81, "volume": 388934.0}, {"date": "2018-05-31", "close": 19.77, "volume": 250484.0}, {"date": "2018-06-01", "close": 19.52, "volume": 415718.0}, {"date": "2018-06-04", "close": 19.91, "volume": 340404.0}, {"date": "2018-06-05", "close": 19.93, "volume": 284620.0}, {"date": "2018-06-06", "close": 20.23, "volume": 237243.0}, {"date": "2018-06-07", "close": 20.52, "volume": 372979.0}, {"date": "2018-06-08", "close": 20.33, "volume": 302768.0}, {"date": "2018-06-11", "close": 20.75, "volume": 273931.0}, {"date": "2018-06-12", "close": 20.39, "volume": 315136.0}, {"date": "2018-06-13", "close": 19.94, "volume": 425442.0}, {"date": "2018-06-14", "close": 20.0, "volume": 362038.0}, {"date": "2018-06-15", "close": 20.46, "volume": 539622.0}, {"date": "2018-06-18", "close": 21.68, "volume": 585684.0}, {"date": "2018-06-19", "close": 21.98, "volume": 539656.0}, {"date": "2018-06-20", "close": 21.49, "volume": 515693.0}, {"date": "2018-06-21", "close": 21.58, "volume": 354907.0}, {"date": "2018-06-22", "close": 21.58, "volume": 773870.0}, {"date": "2018-06-25", "close": 21.76, "volume": 338527.0}, {"date": "2018-06-26", "close": 21.1, "volume": 218923.0}, {"date": "2018-06-27", "close": 20.48, "volume": 198898.0}, {"date": "2018-06-28", "close": 20.72, "volume": 324290.0}, {"date": "2018-06-29", "close": 20.83, "volume": 328666.0}, {"date": "2018-07-02", "close": 21.42, "volume": 219389.0}, {"date": "2018-07-03", "close": 21.79, "volume": 135502.0}, {"date": "2018-07-05", "close": 21.63, "volume": 295917.0}, {"date": "2018-07-06", "close": 21.43, "volume": 217448.0}, {"date": "2018-07-09", "close": 21.53, "volume": 168307.0}, {"date": "2018-07-10", "close": 21.12, "volume": 167920.0}, {"date": "2018-07-11", "close": 21.08, "volume": 179258.0}, {"date": "2018-07-12", "close": 20.61, "volume": 194248.0}, {"date": "2018-07-13", "close": 20.73, "volume": 150403.0}, {"date": "2018-07-16", "close": 20.33, "volume": 258973.0}, {"date": "2018-07-17", "close": 20.13, "volume": 143194.0}, {"date": "2018-07-18", "close": 20.09, "volume": 245390.0}, {"date": "2018-07-19", "close": 20.09, "volume": 378689.0}, {"date": "2018-07-20", "close": 19.94, "volume": 359534.0}, {"date": "2018-07-23", "close": 19.94, "volume": 367919.0}, {"date": "2018-07-24", "close": 19.87, "volume": 173781.0}, {"date": "2018-07-25", "close": 19.97, "volume": 197014.0}, {"date": "2018-07-26", "close": 19.99, "volume": 130487.0}, {"date": "2018-07-27", "close": 19.9, "volume": 229003.0}, {"date": "2018-07-30", "close": 20.2, "volume": 369342.0}, {"date": "2018-07-31", "close": 20.56, "volume": 264369.0}, {"date": "2018-08-01", "close": 24.82, "volume": 1046788.0}, {"date": "2018-08-02", "close": 22.05, "volume": 452087.0}, {"date": "2018-08-03", "close": 21.92, "volume": 211493.0}, {"date": "2018-08-06", "close": 21.29, "volume": 332764.0}, {"date": "2018-08-07", "close": 21.56, "volume": 323297.0}, {"date": "2018-08-08", "close": 21.81, "volume": 186033.0}, {"date": "2018-08-09", "close": 21.9, "volume": 159701.0}, {"date": "2018-08-10", "close": 21.76, "volume": 160415.0}, {"date": "2018-08-13", "close": 21.87, "volume": 284649.0}, {"date": "2018-08-14", "close": 22.19, "volume": 225686.0}, {"date": "2018-08-15", "close": 22.06, "volume": 253609.0}, {"date": "2018-08-16", "close": 22.7, "volume": 314533.0}, {"date": "2018-08-17", "close": 22.64, "volume": 302350.0}, {"date": "2018-08-20", "close": 23.09, "volume": 262255.0}, {"date": "2018-08-21", "close": 23.48, "volume": 234861.0}, {"date": "2018-08-22", "close": 23.6, "volume": 256034.0}, {"date": "2018-08-23", "close": 23.55, "volume": 225129.0}, {"date": "2018-08-24", "close": 23.48, "volume": 287841.0}, {"date": "2018-08-27", "close": 23.45, "volume": 157458.0}, {"date": "2018-08-28", "close": 23.11, "volume": 157532.0}, {"date": "2018-08-29", "close": 22.95, "volume": 148708.0}, {"date": "2018-08-30", "close": 22.84, "volume": 203674.0}, {"date": "2018-08-31", "close": 22.77, "volume": 150704.0}, {"date": "2018-09-04", "close": 22.4, "volume": 139547.0}, {"date": "2018-09-05", "close": 22.51, "volume": 119725.0}, {"date": "2018-09-06", "close": 22.21, "volume": 155868.0}, {"date": "2018-09-07", "close": 21.53, "volume": 422472.0}, {"date": "2018-09-10", "close": 21.01, "volume": 334230.0}, {"date": "2018-09-11", "close": 20.29, "volume": 366545.0}, {"date": "2018-09-12", "close": 19.93, "volume": 340836.0}, {"date": "2018-09-13", "close": 20.19, "volume": 341431.0}, {"date": "2018-09-14", "close": 20.8, "volume": 205036.0}, {"date": "2018-09-17", "close": 21.04, "volume": 213794.0}, {"date": "2018-09-18", "close": 21.22, "volume": 204123.0}, {"date": "2018-09-19", "close": 21.38, "volume": 173868.0}, {"date": "2018-09-20", "close": 21.86, "volume": 200435.0}, {"date": "2018-09-21", "close": 22.06, "volume": 524048.0}, {"date": "2018-09-24", "close": 22.32, "volume": 194203.0}, {"date": "2018-09-25", "close": 21.86, "volume": 219932.0}, {"date": "2018-09-26", "close": 21.46, "volume": 141590.0}, {"date": "2018-09-27", "close": 21.04, "volume": 120406.0}, {"date": "2018-09-28", "close": 20.84, "volume": 143957.0}, {"date": "2018-10-01", "close": 20.26, "volume": 269912.0}, {"date": "2018-10-02", "close": 19.39, "volume": 266135.0}, {"date": "2018-10-03", "close": 20.01, "volume": 442192.0}, {"date": "2018-10-04", "close": 19.12, "volume": 320562.0}, {"date": "2018-10-05", "close": 18.89, "volume": 423381.0}, {"date": "2018-10-08", "close": 19.01, "volume": 234775.0}, {"date": "2018-10-09", "close": 18.64, "volume": 238657.0}, {"date": "2018-10-10", "close": 18.25, "volume": 359765.0}, {"date": "2018-10-11", "close": 17.75, "volume": 572985.0}, {"date": "2018-10-12", "close": 16.82, "volume": 396320.0}, {"date": "2018-10-15", "close": 17.29, "volume": 277625.0}, {"date": "2018-10-16", "close": 17.56, "volume": 367907.0}, {"date": "2018-10-17", "close": 17.43, "volume": 204539.0}, {"date": "2018-10-18", "close": 17.03, "volume": 217540.0}, {"date": "2018-10-19", "close": 17.21, "volume": 215373.0}, {"date": "2018-10-22", "close": 17.54, "volume": 278171.0}, {"date": "2018-10-23", "close": 17.88, "volume": 340765.0}, {"date": "2018-10-24", "close": 17.45, "volume": 458092.0}, {"date": "2018-10-25", "close": 17.31, "volume": 327324.0}, {"date": "2018-10-26", "close": 17.45, "volume": 205039.0}, {"date": "2018-10-29", "close": 17.62, "volume": 266786.0}, {"date": "2018-10-30", "close": 18.25, "volume": 336855.0}, {"date": "2018-10-31", "close": 15.43, "volume": 2778391.0}, {"date": "2018-11-01", "close": 16.98, "volume": 1935104.0}, {"date": "2018-11-02", "close": 17.83, "volume": 1311294.0}, {"date": "2018-11-05", "close": 16.07, "volume": 2296994.0}, {"date": "2018-11-06", "close": 16.79, "volume": 1805675.0}, {"date": "2018-11-07", "close": 17.0, "volume": 2286563.0}, {"date": "2018-11-08", "close": 17.05, "volume": 588798.0}, {"date": "2018-11-09", "close": 16.91, "volume": 600962.0}, {"date": "2018-11-12", "close": 16.86, "volume": 302645.0}, {"date": "2018-11-13", "close": 17.0, "volume": 328225.0}, {"date": "2018-11-14", "close": 17.14, "volume": 541063.0}, {"date": "2018-11-15", "close": 17.14, "volume": 649301.0}, {"date": "2018-11-16", "close": 16.63, "volume": 444760.0}, {"date": "2018-11-19", "close": 16.45, "volume": 498686.0}, {"date": "2018-11-20", "close": 15.08, "volume": 692568.0}, {"date": "2018-11-21", "close": 15.52, "volume": 736652.0}, {"date": "2018-11-23", "close": 16.07, "volume": 314558.0}, {"date": "2018-11-26", "close": 16.51, "volume": 460464.0}, {"date": "2018-11-27", "close": 16.09, "volume": 516994.0}, {"date": "2018-11-28", "close": 16.53, "volume": 793040.0}, {"date": "2018-11-29", "close": 16.2, "volume": 346744.0}, {"date": "2018-11-30", "close": 16.38, "volume": 470357.0}, {"date": "2018-12-03", "close": 16.4, "volume": 421650.0}, {"date": "2018-12-04", "close": 15.46, "volume": 652301.0}, {"date": "2018-12-06", "close": 15.44, "volume": 500065.0}, {"date": "2018-12-07", "close": 14.51, "volume": 527483.0}, {"date": "2018-12-10", "close": 14.17, "volume": 549617.0}, {"date": "2018-12-11", "close": 13.78, "volume": 446591.0}, {"date": "2018-12-12", "close": 13.83, "volume": 371177.0}, {"date": "2018-12-13", "close": 13.59, "volume": 529398.0}, {"date": "2018-12-14", "close": 13.08, "volume": 464147.0}, {"date": "2018-12-17", "close": 12.9, "volume": 418795.0}, {"date": "2018-12-18", "close": 13.19, "volume": 411775.0}, {"date": "2018-12-19", "close": 12.71, "volume": 474776.0}, {"date": "2018-12-20", "close": 12.27, "volume": 702993.0}, {"date": "2018-12-21", "close": 12.34, "volume": 689432.0}, {"date": "2018-12-24", "close": 12.11, "volume": 232491.0}, {"date": "2018-12-26", "close": 12.29, "volume": 590170.0}, {"date": "2018-12-27", "close": 11.84, "volume": 432265.0}, {"date": "2018-12-28", "close": 12.13, "volume": 392988.0}, {"date": "2018-12-31", "close": 12.32, "volume": 392867.0}, {"date": "2019-01-02", "close": 12.66, "volume": 327532.0}, {"date": "2019-01-03", "close": 12.33, "volume": 356650.0}, {"date": "2019-01-04", "close": 13.03, "volume": 492451.0}, {"date": "2019-01-07", "close": 13.31, "volume": 390085.0}, {"date": "2019-01-08", "close": 13.61, "volume": 325045.0}, {"date": "2019-01-09", "close": 14.16, "volume": 341403.0}, {"date": "2019-01-10", "close": 13.94, "volume": 243505.0}, {"date": "2019-01-11", "close": 14.07, "volume": 226190.0}, {"date": "2019-01-14", "close": 14.12, "volume": 331517.0}, {"date": "2019-01-15", "close": 13.96, "volume": 170429.0}, {"date": "2019-01-16", "close": 14.24, "volume": 337980.0}, {"date": "2019-01-17", "close": 14.08, "volume": 553303.0}, {"date": "2019-01-18", "close": 13.89, "volume": 386745.0}, {"date": "2019-01-22", "close": 13.31, "volume": 608705.0}, {"date": "2019-01-23", "close": 13.48, "volume": 354320.0}, {"date": "2019-01-24", "close": 13.5, "volume": 306349.0}, {"date": "2019-01-25", "close": 13.92, "volume": 507355.0}, {"date": "2019-01-28", "close": 13.7, "volume": 429341.0}, {"date": "2019-01-29", "close": 13.46, "volume": 448576.0}, {"date": "2019-01-30", "close": 13.67, "volume": 577360.0}, {"date": "2019-01-31", "close": 13.51, "volume": 391730.0}, {"date": "2019-02-01", "close": 13.49, "volume": 414963.0}, {"date": "2019-02-04", "close": 13.67, "volume": 323681.0}, {"date": "2019-02-05", "close": 13.9, "volume": 255276.0}, {"date": "2019-02-06", "close": 13.91, "volume": 289870.0}, {"date": "2019-02-07", "close": 13.8, "volume": 384294.0}, {"date": "2019-02-08", "close": 13.73, "volume": 238141.0}, {"date": "2019-02-11", "close": 14.05, "volume": 347497.0}, {"date": "2019-02-12", "close": 14.23, "volume": 323539.0}, {"date": "2019-02-13", "close": 14.3, "volume": 285260.0}, {"date": "2019-02-14", "close": 14.45, "volume": 497606.0}, {"date": "2019-02-15", "close": 14.54, "volume": 300662.0}, {"date": "2019-02-19", "close": 14.52, "volume": 537567.0}, {"date": "2019-02-20", "close": 16.25, "volume": 1104558.0}, {"date": "2019-02-21", "close": 16.07, "volume": 790285.0}, {"date": "2019-02-22", "close": 15.74, "volume": 477352.0}, {"date": "2019-02-25", "close": 15.71, "volume": 630163.0}, {"date": "2019-02-26", "close": 15.76, "volume": 561925.0}, {"date": "2019-02-27", "close": 14.9, "volume": 886318.0}, {"date": "2019-02-28", "close": 14.59, "volume": 579136.0}, {"date": "2019-03-01", "close": 14.35, "volume": 506485.0}, {"date": "2019-03-04", "close": 13.3, "volume": 651521.0}, {"date": "2019-03-05", "close": 13.18, "volume": 504210.0}, {"date": "2019-03-06", "close": 12.58, "volume": 481910.0}, {"date": "2019-03-07", "close": 12.38, "volume": 513128.0}, {"date": "2019-03-08", "close": 12.22, "volume": 315864.0}, {"date": "2019-03-11", "close": 12.35, "volume": 430135.0}, {"date": "2019-03-12", "close": 12.04, "volume": 441078.0}, {"date": "2019-03-13", "close": 12.13, "volume": 442932.0}, {"date": "2019-03-14", "close": 12.0, "volume": 430629.0}, {"date": "2019-03-15", "close": 12.1, "volume": 921046.0}, {"date": "2019-03-18", "close": 11.73, "volume": 675481.0}, {"date": "2019-03-19", "close": 11.44, "volume": 722061.0}, {"date": "2019-03-20", "close": 11.28, "volume": 775099.0}, {"date": "2019-03-21", "close": 11.63, "volume": 514764.0}, {"date": "2019-03-22", "close": 11.24, "volume": 551882.0}, {"date": "2019-03-25", "close": 11.35, "volume": 484015.0}, {"date": "2019-03-26", "close": 11.57, "volume": 297958.0}, {"date": "2019-03-27", "close": 11.79, "volume": 412177.0}, {"date": "2019-03-28", "close": 12.04, "volume": 333316.0}, {"date": "2019-03-29", "close": 11.9, "volume": 593040.0}, {"date": "2019-04-01", "close": 12.14, "volume": 441170.0}, {"date": "2019-04-02", "close": 12.31, "volume": 462281.0}, {"date": "2019-04-03", "close": 12.11, "volume": 390539.0}, {"date": "2019-04-04", "close": 12.37, "volume": 424784.0}, {"date": "2019-04-05", "close": 12.48, "volume": 275731.0}, {"date": "2019-04-08", "close": 12.64, "volume": 329144.0}, {"date": "2019-04-09", "close": 12.31, "volume": 483280.0}, {"date": "2019-04-10", "close": 12.35, "volume": 213615.0}, {"date": "2019-04-11", "close": 12.49, "volume": 140921.0}, {"date": "2019-04-12", "close": 12.71, "volume": 186340.0}, {"date": "2019-04-15", "close": 12.38, "volume": 395460.0}, {"date": "2019-04-16", "close": 12.43, "volume": 373896.0}, {"date": "2019-04-17", "close": 12.61, "volume": 313561.0}, {"date": "2019-04-18", "close": 12.64, "volume": 508014.0}, {"date": "2019-04-22", "close": 12.16, "volume": 354352.0}, {"date": "2019-04-23", "close": 12.29, "volume": 381596.0}, {"date": "2019-04-24", "close": 12.57, "volume": 394629.0}, {"date": "2019-04-25", "close": 11.56, "volume": 532053.0}, {"date": "2019-04-26", "close": 12.0, "volume": 290351.0}, {"date": "2019-04-29", "close": 12.25, "volume": 260954.0}, {"date": "2019-04-30", "close": 12.21, "volume": 280493.0}, {"date": "2019-05-01", "close": 11.02, "volume": 1261338.0}, {"date": "2019-05-02", "close": 10.62, "volume": 934522.0}, {"date": "2019-05-03", "close": 11.15, "volume": 468427.0}, {"date": "2019-05-06", "close": 11.2, "volume": 811234.0}, {"date": "2019-05-07", "close": 10.96, "volume": 674931.0}, {"date": "2019-05-08", "close": 10.85, "volume": 484569.0}, {"date": "2019-05-09", "close": 11.0, "volume": 314209.0}, {"date": "2019-05-10", "close": 10.9, "volume": 255530.0}, {"date": "2019-05-13", "close": 10.39, "volume": 371580.0}, {"date": "2019-05-14", "close": 10.57, "volume": 544304.0}, {"date": "2019-05-15", "close": 10.79, "volume": 566182.0}, {"date": "2019-05-16", "close": 10.69, "volume": 492150.0}, {"date": "2019-05-17", "close": 9.98, "volume": 775471.0}, {"date": "2019-05-20", "close": 9.91, "volume": 361255.0}, {"date": "2019-05-21", "close": 10.04, "volume": 337159.0}, {"date": "2019-05-22", "close": 9.75, "volume": 440353.0}, {"date": "2019-05-23", "close": 9.29, "volume": 551238.0}, {"date": "2019-05-24", "close": 9.27, "volume": 256181.0}, {"date": "2019-05-28", "close": 8.79, "volume": 348219.0}, {"date": "2019-05-29", "close": 8.75, "volume": 497601.0}, {"date": "2019-05-30", "close": 8.6, "volume": 334517.0}, {"date": "2019-05-31", "close": 8.37, "volume": 453940.0}, {"date": "2019-06-03", "close": 8.58, "volume": 459967.0}, {"date": "2019-06-04", "close": 9.12, "volume": 316939.0}, {"date": "2019-06-05", "close": 8.98, "volume": 538923.0}, {"date": "2019-06-06", "close": 8.85, "volume": 325041.0}, {"date": "2019-06-07", "close": 9.03, "volume": 263604.0}, {"date": "2019-06-10", "close": 9.25, "volume": 287701.0}, {"date": "2019-06-11", "close": 9.43, "volume": 260763.0}, {"date": "2019-06-12", "close": 9.26, "volume": 176281.0}, {"date": "2019-06-13", "close": 9.38, "volume": 287714.0}, {"date": "2019-06-14", "close": 9.29, "volume": 172539.0}, {"date": "2019-06-17", "close": 9.32, "volume": 261967.0}, {"date": "2019-06-18", "close": 9.48, "volume": 139497.0}, {"date": "2019-06-19", "close": 9.67, "volume": 767872.0}, {"date": "2019-06-20", "close": 9.74, "volume": 730560.0}, {"date": "2019-06-21", "close": 9.12, "volume": 2127321.0}, {"date": "2019-06-24", "close": 7.93, "volume": 1511768.0}, {"date": "2019-06-25", "close": 7.56, "volume": 1016669.0}, {"date": "2019-06-26", "close": 7.59, "volume": 1085838.0}, {"date": "2019-06-27", "close": 8.01, "volume": 767001.0}, {"date": "2019-06-28", "close": 7.91, "volume": 534784.0}, {"date": "2019-07-01", "close": 7.77, "volume": 507103.0}, {"date": "2019-07-02", "close": 7.54, "volume": 572524.0}, {"date": "2019-07-03", "close": 7.46, "volume": 261494.0}, {"date": "2019-07-05", "close": 7.73, "volume": 333027.0}, {"date": "2019-07-08", "close": 7.88, "volume": 479980.0}, {"date": "2019-07-09", "close": 7.59, "volume": 449760.0}, {"date": "2019-07-10", "close": 7.85, "volume": 464452.0}, {"date": "2019-07-11", "close": 7.73, "volume": 719055.0}, {"date": "2019-07-12", "close": 8.13, "volume": 445938.0}, {"date": "2019-07-15", "close": 8.12, "volume": 237950.0}, {"date": "2019-07-16", "close": 8.11, "volume": 342537.0}, {"date": "2019-07-17", "close": 7.82, "volume": 337903.0}, {"date": "2019-07-18", "close": 7.59, "volume": 385180.0}, {"date": "2019-07-19", "close": 7.54, "volume": 436468.0}, {"date": "2019-07-22", "close": 7.6, "volume": 332135.0}, {"date": "2019-07-23", "close": 8.19, "volume": 2920245.0}, {"date": "2019-07-24", "close": 8.28, "volume": 1044642.0}, {"date": "2019-07-25", "close": 8.11, "volume": 752658.0}, {"date": "2019-07-26", "close": 8.29, "volume": 729557.0}, {"date": "2019-07-29", "close": 8.47, "volume": 592235.0}, {"date": "2019-07-30", "close": 8.62, "volume": 726001.0}, {"date": "2019-07-31", "close": 11.31, "volume": 2656087.0}, {"date": "2019-08-01", "close": 11.57, "volume": 1927255.0}, {"date": "2019-08-02", "close": 11.39, "volume": 1249356.0}, {"date": "2019-08-05", "close": 10.49, "volume": 1190741.0}, {"date": "2019-08-06", "close": 10.6, "volume": 1200576.0}, {"date": "2019-08-07", "close": 10.4, "volume": 507258.0}, {"date": "2019-08-08", "close": 10.4, "volume": 570862.0}, {"date": "2019-08-09", "close": 10.34, "volume": 354978.0}, {"date": "2019-08-12", "close": 10.33, "volume": 385238.0}, {"date": "2019-08-13", "close": 10.35, "volume": 474654.0}, {"date": "2019-08-14", "close": 9.78, "volume": 560263.0}, {"date": "2019-08-15", "close": 9.51, "volume": 417100.0}, {"date": "2019-08-16", "close": 9.5, "volume": 355359.0}, {"date": "2019-08-19", "close": 9.47, "volume": 267780.0}, {"date": "2019-08-20", "close": 9.18, "volume": 237514.0}, {"date": "2019-08-21", "close": 8.81, "volume": 537738.0}, {"date": "2019-08-22", "close": 9.2, "volume": 359253.0}, {"date": "2019-08-23", "close": 9.1, "volume": 355251.0}, {"date": "2019-08-26", "close": 9.2, "volume": 143485.0}, {"date": "2019-08-27", "close": 8.64, "volume": 317933.0}, {"date": "2019-08-28", "close": 8.74, "volume": 211248.0}, {"date": "2019-08-29", "close": 9.1, "volume": 341517.0}, {"date": "2019-08-30", "close": 8.99, "volume": 257764.0}, {"date": "2019-09-03", "close": 8.53, "volume": 418702.0}, {"date": "2019-09-04", "close": 9.04, "volume": 308803.0}, {"date": "2019-09-05", "close": 9.64, "volume": 457603.0}, {"date": "2019-09-06", "close": 9.7, "volume": 231386.0}, {"date": "2019-09-09", "close": 10.06, "volume": 320979.0}, {"date": "2019-09-10", "close": 10.74, "volume": 319874.0}, {"date": "2019-09-11", "close": 11.18, "volume": 489566.0}, {"date": "2019-09-12", "close": 11.0, "volume": 470901.0}, {"date": "2019-09-13", "close": 11.11, "volume": 322079.0}, {"date": "2019-09-16", "close": 10.93, "volume": 247955.0}, {"date": "2019-09-17", "close": 10.47, "volume": 242826.0}, {"date": "2019-09-18", "close": 10.4, "volume": 138533.0}, {"date": "2019-09-19", "close": 10.51, "volume": 214917.0}, {"date": "2019-09-20", "close": 10.36, "volume": 622945.0}, {"date": "2019-09-23", "close": 10.2, "volume": 251322.0}, {"date": "2019-09-24", "close": 10.29, "volume": 492328.0}, {"date": "2019-09-25", "close": 10.46, "volume": 319338.0}, {"date": "2019-09-26", "close": 10.41, "volume": 294857.0}, {"date": "2019-09-27", "close": 10.35, "volume": 325688.0}, {"date": "2019-09-30", "close": 10.51, "volume": 488297.0}, {"date": "2019-10-01", "close": 10.33, "volume": 274803.0}, {"date": "2019-10-02", "close": 9.63, "volume": 297410.0}, {"date": "2019-10-03", "close": 9.6, "volume": 209721.0}, {"date": "2019-10-04", "close": 9.61, "volume": 158441.0}, {"date": "2019-10-07", "close": 9.62, "volume": 306257.0}, {"date": "2019-10-08", "close": 9.65, "volume": 170038.0}, {"date": "2019-10-09", "close": 9.57, "volume": 206818.0}, {"date": "2019-10-10", "close": 9.59, "volume": 250224.0}, {"date": "2019-10-11", "close": 10.04, "volume": 315012.0}, {"date": "2019-10-14", "close": 9.66, "volume": 314015.0}, {"date": "2019-10-15", "close": 9.94, "volume": 253898.0}, {"date": "2019-10-16", "close": 10.0, "volume": 303163.0}, {"date": "2019-10-17", "close": 10.19, "volume": 337840.0}, {"date": "2019-10-18", "close": 10.13, "volume": 156870.0}, {"date": "2019-10-21", "close": 10.46, "volume": 291440.0}, {"date": "2019-10-22", "close": 10.72, "volume": 323488.0}, {"date": "2019-10-23", "close": 10.9, "volume": 195373.0}, {"date": "2019-10-24", "close": 10.52, "volume": 225214.0}, {"date": "2019-10-25", "close": 10.7, "volume": 142125.0}, {"date": "2019-10-28", "close": 10.84, "volume": 228380.0}, {"date": "2019-10-29", "close": 11.27, "volume": 378379.0}, {"date": "2019-10-30", "close": 4.85, "volume": 5566564.0}, {"date": "2019-10-31", "close": 4.53, "volume": 3087309.0}, {"date": "2019-11-01", "close": 4.63, "volume": 2303687.0}, {"date": "2019-11-04", "close": 4.62, "volume": 1243939.0}, {"date": "2019-11-05", "close": 4.55, "volume": 1107250.0}, {"date": "2019-11-06", "close": 4.27, "volume": 2096441.0}, {"date": "2019-11-07", "close": 4.22, "volume": 1290071.0}, {"date": "2019-11-08", "close": 4.38, "volume": 991684.0}, {"date": "2019-11-11", "close": 4.29, "volume": 671866.0}, {"date": "2019-11-12", "close": 4.44, "volume": 820906.0}, {"date": "2019-11-13", "close": 4.28, "volume": 648075.0}, {"date": "2019-11-14", "close": 4.26, "volume": 835724.0}, {"date": "2019-11-15", "close": 4.18, "volume": 723924.0}, {"date": "2019-11-18", "close": 3.89, "volume": 979284.0}, {"date": "2019-11-19", "close": 3.79, "volume": 1037439.0}, {"date": "2019-11-20", "close": 3.7, "volume": 721668.0}, {"date": "2019-11-21", "close": 3.95, "volume": 1044088.0}, {"date": "2019-11-22", "close": 3.89, "volume": 573454.0}, {"date": "2019-11-25", "close": 4.28, "volume": 1221633.0}, {"date": "2019-11-26", "close": 4.27, "volume": 668809.0}, {"date": "2019-11-27", "close": 4.48, "volume": 722534.0}, {"date": "2019-11-29", "close": 4.49, "volume": 380977.0}, {"date": "2019-12-02", "close": 4.25, "volume": 621095.0}, {"date": "2019-12-03", "close": 4.27, "volume": 476883.0}, {"date": "2019-12-04", "close": 4.26, "volume": 452935.0}, {"date": "2019-12-05", "close": 4.4, "volume": 413768.0}, {"date": "2019-12-06", "close": 4.5, "volume": 482984.0}, {"date": "2019-12-09", "close": 4.49, "volume": 330271.0}, {"date": "2019-12-10", "close": 4.5, "volume": 264265.0}, {"date": "2019-12-11", "close": 4.51, "volume": 327137.0}, {"date": "2019-12-12", "close": 4.63, "volume": 538899.0}, {"date": "2019-12-13", "close": 4.44, "volume": 296460.0}, {"date": "2019-12-16", "close": 4.29, "volume": 565828.0}, {"date": "2019-12-17", "close": 4.26, "volume": 582460.0}, {"date": "2019-12-18", "close": 4.36, "volume": 709888.0}, {"date": "2019-12-19", "close": 4.29, "volume": 598372.0}, {"date": "2019-12-20", "close": 4.33, "volume": 1990964.0}, {"date": "2019-12-23", "close": 4.34, "volume": 696735.0}, {"date": "2019-12-24", "close": 4.45, "volume": 265808.0}, {"date": "2019-12-26", "close": 4.45, "volume": 323776.0}, {"date": "2019-12-27", "close": 4.41, "volume": 361155.0}, {"date": "2019-12-30", "close": 4.61, "volume": 1099486.0}, {"date": "2019-12-31", "close": 4.67, "volume": 417715.0}, {"date": "2020-01-02", "close": 4.98, "volume": 606696.0}, {"date": "2020-01-03", "close": 4.85, "volume": 392159.0}, {"date": "2020-01-06", "close": 5.0, "volume": 500612.0}, {"date": "2020-01-07", "close": 5.13, "volume": 497930.0}, {"date": "2020-01-08", "close": 5.02, "volume": 484032.0}, {"date": "2020-01-09", "close": 4.96, "volume": 301949.0}, {"date": "2020-01-10", "close": 4.73, "volume": 397324.0}, {"date": "2020-01-13", "close": 4.66, "volume": 327205.0}, {"date": "2020-01-14", "close": 4.73, "volume": 283317.0}, {"date": "2020-01-15", "close": 4.79, "volume": 193018.0}, {"date": "2020-01-16", "close": 4.89, "volume": 313453.0}, {"date": "2020-01-17", "close": 4.87, "volume": 179468.0}, {"date": "2020-01-21", "close": 4.85, "volume": 191252.0}, {"date": "2020-01-22", "close": 4.93, "volume": 229241.0}, {"date": "2020-01-23", "close": 4.8, "volume": 304193.0}, {"date": "2020-01-24", "close": 4.62, "volume": 321605.0}, {"date": "2020-01-27", "close": 4.57, "volume": 196432.0}, {"date": "2020-01-28", "close": 4.55, "volume": 282640.0}, {"date": "2020-01-29", "close": 4.46, "volume": 272438.0}, {"date": "2020-01-30", "close": 4.38, "volume": 284773.0}, {"date": "2020-01-31", "close": 4.25, "volume": 342639.0}, {"date": "2020-02-03", "close": 4.32, "volume": 320742.0}, {"date": "2020-02-04", "close": 4.44, "volume": 330525.0}, {"date": "2020-02-05", "close": 4.86, "volume": 327933.0}, {"date": "2020-02-06", "close": 5.08, "volume": 466046.0}, {"date": "2020-02-07", "close": 4.88, "volume": 470962.0}, {"date": "2020-02-10", "close": 4.91, "volume": 253757.0}, {"date": "2020-02-11", "close": 4.76, "volume": 236939.0}, {"date": "2020-02-12", "close": 5.16, "volume": 395422.0}, {"date": "2020-02-13", "close": 5.25, "volume": 338698.0}, {"date": "2020-02-14", "close": 4.97, "volume": 316740.0}, {"date": "2020-02-18", "close": 5.09, "volume": 492105.0}, {"date": "2020-02-19", "close": 5.99, "volume": 2550558.0}, {"date": "2020-02-20", "close": 6.19, "volume": 1083262.0}, {"date": "2020-02-21", "close": 5.7, "volume": 779116.0}, {"date": "2020-02-24", "close": 5.43, "volume": 741693.0}, {"date": "2020-02-25", "close": 5.18, "volume": 615601.0}, {"date": "2020-02-26", "close": 4.68, "volume": 1009566.0}, {"date": "2020-02-27", "close": 4.73, "volume": 1044282.0}, {"date": "2020-02-28", "close": 4.8, "volume": 1128414.0}, {"date": "2020-03-02", "close": 4.49, "volume": 640535.0}, {"date": "2020-03-03", "close": 4.31, "volume": 620143.0}, {"date": "2020-03-04", "close": 4.4, "volume": 407046.0}, {"date": "2020-03-05", "close": 3.98, "volume": 651513.0}, {"date": "2020-03-06", "close": 3.96, "volume": 507256.0}, {"date": "2020-03-09", "close": 3.4, "volume": 523691.0}, {"date": "2020-03-10", "close": 3.55, "volume": 493857.0}, {"date": "2020-03-11", "close": 3.3, "volume": 418995.0}, {"date": "2020-03-12", "close": 2.83, "volume": 629192.0}, {"date": "2020-03-13", "close": 3.23, "volume": 793802.0}, {"date": "2020-03-16", "close": 3.37, "volume": 570969.0}, {"date": "2020-03-17", "close": 3.8, "volume": 701118.0}, {"date": "2020-03-18", "close": 3.57, "volume": 685030.0}, {"date": "2020-03-19", "close": 3.66, "volume": 573263.0}, {"date": "2020-03-20", "close": 3.26, "volume": 893088.0}, {"date": "2020-03-23", "close": 3.29, "volume": 652165.0}, {"date": "2020-03-24", "close": 3.53, "volume": 420359.0}, {"date": "2020-03-25", "close": 3.51, "volume": 437477.0}, {"date": "2020-03-26", "close": 3.35, "volume": 485471.0}, {"date": "2020-03-27", "close": 3.11, "volume": 373774.0}, {"date": "2020-03-30", "close": 2.68, "volume": 720374.0}, {"date": "2020-03-31", "close": 2.52, "volume": 599103.0}, {"date": "2020-04-01", "close": 2.29, "volume": 473716.0}, {"date": "2020-04-02", "close": 2.09, "volume": 511961.0}, {"date": "2020-04-03", "close": 2.09, "volume": 721724.0}, {"date": "2020-04-06", "close": 2.1, "volume": 682245.0}, {"date": "2020-04-07", "close": 2.24, "volume": 2223704.0}, {"date": "2020-04-08", "close": 2.64, "volume": 849286.0}, {"date": "2020-04-09", "close": 3.01, "volume": 774391.0}, {"date": "2020-04-13", "close": 3.27, "volume": 758411.0}, {"date": "2020-04-14", "close": 3.16, "volume": 622474.0}, {"date": "2020-04-15", "close": 2.74, "volume": 368329.0}, {"date": "2020-04-16", "close": 2.53, "volume": 299191.0}, {"date": "2020-04-17", "close": 2.56, "volume": 390059.0}, {"date": "2020-04-20", "close": 2.34, "volume": 423619.0}, {"date": "2020-04-21", "close": 2.4, "volume": 440643.0}, {"date": "2020-04-22", "close": 2.57, "volume": 353307.0}, {"date": "2020-04-23", "close": 2.55, "volume": 303874.0}, {"date": "2020-04-24", "close": 2.64, "volume": 304490.0}, {"date": "2020-04-27", "close": 3.07, "volume": 463534.0}, {"date": "2020-04-28", "close": 3.2, "volume": 487178.0}, {"date": "2020-04-29", "close": 3.91, "volume": 626920.0}, {"date": "2020-04-30", "close": 3.72, "volume": 399650.0}, {"date": "2020-05-01", "close": 3.37, "volume": 206678.0}, {"date": "2020-05-04", "close": 3.08, "volume": 390729.0}, {"date": "2020-05-05", "close": 3.16, "volume": 215017.0}, {"date": "2020-05-06", "close": 3.06, "volume": 450100.0}, {"date": "2020-05-07", "close": 3.03, "volume": 317127.0}, {"date": "2020-05-08", "close": 3.37, "volume": 269240.0}, {"date": "2020-05-11", "close": 3.3, "volume": 227167.0}, {"date": "2020-05-12", "close": 2.98, "volume": 313647.0}, {"date": "2020-05-13", "close": 2.61, "volume": 413975.0}, {"date": "2020-05-14", "close": 2.74, "volume": 346811.0}, {"date": "2020-05-15", "close": 2.65, "volume": 294109.0}, {"date": "2020-05-18", "close": 2.72, "volume": 325662.0}, {"date": "2020-05-19", "close": 2.61, "volume": 184141.0}, {"date": "2020-05-20", "close": 2.74, "volume": 192458.0}, {"date": "2020-05-21", "close": 2.99, "volume": 271445.0}, {"date": "2020-05-22", "close": 2.92, "volume": 155654.0}, {"date": "2020-05-26", "close": 3.24, "volume": 288498.0}, {"date": "2020-05-27", "close": 3.27, "volume": 308057.0}, {"date": "2020-05-28", "close": 3.16, "volume": 226697.0}, {"date": "2020-05-29", "close": 2.85, "volume": 669515.0}, {"date": "2020-06-01", "close": 3.0, "volume": 280119.0}, {"date": "2020-06-02", "close": 2.99, "volume": 202807.0}, {"date": "2020-06-03", "close": 3.15, "volume": 428270.0}, {"date": "2020-06-04", "close": 3.45, "volume": 397260.0}, {"date": "2020-06-05", "close": 3.95, "volume": 703115.0}, {"date": "2020-06-08", "close": 4.64, "volume": 805346.0}, {"date": "2020-06-09", "close": 4.25, "volume": 441685.0}, {"date": "2020-06-10", "close": 3.83, "volume": 328418.0}, {"date": "2020-06-11", "close": 3.39, "volume": 347944.0}, {"date": "2020-06-12", "close": 3.34, "volume": 390357.0}, {"date": "2020-06-15", "close": 3.62, "volume": 250376.0}, {"date": "2020-06-16", "close": 3.74, "volume": 265698.0}, {"date": "2020-06-17", "close": 3.68, "volume": 339331.0}, {"date": "2020-06-18", "close": 3.4, "volume": 428348.0}, {"date": "2020-06-19", "close": 3.43, "volume": 753268.0}, {"date": "2020-06-22", "close": 3.19, "volume": 512258.0}, {"date": "2020-06-23", "close": 3.24, "volume": 401104.0}, {"date": "2020-06-24", "close": 2.95, "volume": 423448.0}, {"date": "2020-06-25", "close": 3.13, "volume": 342318.0}, {"date": "2020-06-26", "close": 3.11, "volume": 679009.0}, {"date": "2020-06-29", "close": 3.24, "volume": 279833.0}, {"date": "2020-06-30", "close": 3.25, "volume": 129160.0}, {"date": "2020-07-01", "close": 3.4, "volume": 257150.0}, {"date": "2020-07-02", "close": 3.15, "volume": 304393.0}, {"date": "2020-07-06", "close": 3.25, "volume": 183812.0}, {"date": "2020-07-07", "close": 3.28, "volume": 175217.0}, {"date": "2020-07-08", "close": 3.3, "volume": 274448.0}, {"date": "2020-07-09", "close": 3.23, "volume": 303448.0}, {"date": "2020-07-10", "close": 3.25, "volume": 132429.0}, {"date": "2020-07-13", "close": 2.91, "volume": 362020.0}, {"date": "2020-07-14", "close": 2.92, "volume": 197223.0}, {"date": "2020-07-15", "close": 3.22, "volume": 312760.0}, {"date": "2020-07-16", "close": 3.16, "volume": 123362.0}, {"date": "2020-07-17", "close": 3.26, "volume": 178841.0}, {"date": "2020-07-20", "close": 3.09, "volume": 192767.0}, {"date": "2020-07-21", "close": 3.28, "volume": 192869.0}, {"date": "2020-07-22", "close": 3.26, "volume": 143148.0}, {"date": "2020-07-23", "close": 3.11, "volume": 136292.0}, {"date": "2020-07-24", "close": 3.02, "volume": 173248.0}, {"date": "2020-07-27", "close": 3.1, "volume": 198417.0}, {"date": "2020-07-28", "close": 3.1, "volume": 148951.0}, {"date": "2020-07-29", "close": 3.27, "volume": 162625.0}, {"date": "2020-07-30", "close": 3.35, "volume": 123833.0}, {"date": "2020-07-31", "close": 3.11, "volume": 164065.0}, {"date": "2020-08-03", "close": 3.3, "volume": 179181.0}, {"date": "2020-08-04", "close": 3.35, "volume": 205945.0}, {"date": "2020-08-05", "close": 3.51, "volume": 319145.0}, {"date": "2020-08-06", "close": 3.76, "volume": 194890.0}, {"date": "2020-08-07", "close": 3.45, "volume": 253887.0}, {"date": "2020-08-10", "close": 3.58, "volume": 189089.0}, {"date": "2020-08-11", "close": 3.68, "volume": 258636.0}, {"date": "2020-08-12", "close": 3.79, "volume": 164530.0}, {"date": "2020-08-13", "close": 3.81, "volume": 184513.0}, {"date": "2020-08-14", "close": 3.67, "volume": 125351.0}, {"date": "2020-08-17", "close": 3.43, "volume": 191219.0}, {"date": "2020-08-18", "close": 3.52, "volume": 81141.0}, {"date": "2020-08-19", "close": 3.43, "volume": 110984.0}, {"date": "2020-08-20", "close": 3.51, "volume": 117984.0}, {"date": "2020-08-21", "close": 3.44, "volume": 134530.0}, {"date": "2020-08-24", "close": 3.46, "volume": 84558.0}, {"date": "2020-08-25", "close": 3.49, "volume": 63106.0}, {"date": "2020-08-26", "close": 3.54, "volume": 123572.0}, {"date": "2020-08-27", "close": 3.55, "volume": 145352.0}, {"date": "2020-08-28", "close": 3.64, "volume": 87523.0}, {"date": "2020-08-31", "close": 3.49, "volume": 156377.0}, {"date": "2020-09-01", "close": 3.47, "volume": 119967.0}, {"date": "2020-09-02", "close": 3.47, "volume": 53961.0}, {"date": "2020-09-03", "close": 3.4, "volume": 140793.0}, {"date": "2020-09-04", "close": 3.42, "volume": 109248.0}, {"date": "2020-09-08", "close": 3.24, "volume": 126238.0}, {"date": "2020-09-09", "close": 3.09, "volume": 219271.0}, {"date": "2020-09-10", "close": 3.26, "volume": 96984.0}, {"date": "2020-09-11", "close": 3.15, "volume": 61571.0}, {"date": "2020-09-14", "close": 3.21, "volume": 87569.0}, {"date": "2020-09-15", "close": 3.15, "volume": 75810.0}, {"date": "2020-09-16", "close": 3.14, "volume": 160595.0}, {"date": "2020-09-17", "close": 3.21, "volume": 90272.0}, {"date": "2020-09-18", "close": 3.51, "volume": 367936.0}, {"date": "2020-09-21", "close": 3.19, "volume": 109402.0}, {"date": "2020-09-22", "close": 3.1, "volume": 119340.0}, {"date": "2020-09-23", "close": 3.08, "volume": 249904.0}, {"date": "2020-09-24", "close": 2.98, "volume": 246223.0}, {"date": "2020-09-25", "close": 2.98, "volume": 137342.0}, {"date": "2020-09-28", "close": 3.17, "volume": 135848.0}, {"date": "2020-09-29", "close": 3.09, "volume": 41957.0}, {"date": "2020-09-30", "close": 3.03, "volume": 171435.0}, {"date": "2020-10-01", "close": 2.97, "volume": 198395.0}, {"date": "2020-10-02", "close": 2.93, "volume": 151581.0}, {"date": "2020-10-05", "close": 2.98, "volume": 136538.0}, {"date": "2020-10-06", "close": 3.02, "volume": 115936.0}, {"date": "2020-10-07", "close": 2.93, "volume": 150796.0}, {"date": "2020-10-08", "close": 3.07, "volume": 132753.0}, {"date": "2020-10-09", "close": 2.99, "volume": 69103.0}, {"date": "2020-10-12", "close": 3.08, "volume": 120972.0}, {"date": "2020-10-13", "close": 2.97, "volume": 84690.0}, {"date": "2020-10-14", "close": 2.85, "volume": 84759.0}, {"date": "2020-10-15", "close": 2.89, "volume": 125900.0}, {"date": "2020-10-16", "close": 2.92, "volume": 119445.0}, {"date": "2020-10-19", "close": 2.82, "volume": 107664.0}, {"date": "2020-10-20", "close": 2.79, "volume": 57781.0}, {"date": "2020-10-21", "close": 2.74, "volume": 131458.0}, {"date": "2020-10-22", "close": 2.75, "volume": 90696.0}, {"date": "2020-10-23", "close": 2.73, "volume": 81998.0}, {"date": "2020-10-26", "close": 2.67, "volume": 155349.0}, {"date": "2020-10-27", "close": 2.53, "volume": 245760.0}, {"date": "2020-10-28", "close": 2.34, "volume": 257191.0}, {"date": "2020-10-29", "close": 2.26, "volume": 166726.0}, {"date": "2020-10-30", "close": 2.27, "volume": 192349.0}, {"date": "2020-11-02", "close": 2.31, "volume": 241786.0}, {"date": "2020-11-03", "close": 2.42, "volume": 165001.0}, {"date": "2020-11-04", "close": 2.21, "volume": 306593.0}, {"date": "2020-11-05", "close": 2.18, "volume": 157265.0}, {"date": "2020-11-06", "close": 2.17, "volume": 197387.0}, {"date": "2020-11-09", "close": 2.29, "volume": 307486.0}, {"date": "2020-11-10", "close": 2.66, "volume": 716602.0}, {"date": "2020-11-11", "close": 2.71, "volume": 189136.0}, {"date": "2020-11-12", "close": 2.57, "volume": 143029.0}, {"date": "2020-11-13", "close": 2.7, "volume": 190022.0}, {"date": "2020-11-16", "close": 2.95, "volume": 291002.0}, {"date": "2020-11-17", "close": 2.93, "volume": 218439.0}, {"date": "2020-11-18", "close": 2.97, "volume": 243018.0}, {"date": "2020-11-19", "close": 2.95, "volume": 155493.0}, {"date": "2020-11-20", "close": 2.87, "volume": 92208.0}, {"date": "2020-11-23", "close": 3.11, "volume": 267054.0}, {"date": "2020-11-24", "close": 3.51, "volume": 399571.0}, {"date": "2020-11-25", "close": 3.6, "volume": 366580.0}, {"date": "2020-11-27", "close": 3.49, "volume": 112850.0}, {"date": "2020-11-30", "close": 3.1, "volume": 224151.0}, {"date": "2020-12-01", "close": 3.36, "volume": 225620.0}, {"date": "2020-12-02", "close": 3.42, "volume": 80998.0}, {"date": "2020-12-03", "close": 3.36, "volume": 121675.0}, {"date": "2020-12-04", "close": 3.55, "volume": 151454.0}, {"date": "2020-12-07", "close": 3.47, "volume": 94249.0}, {"date": "2020-12-08", "close": 3.42, "volume": 181006.0}, {"date": "2020-12-09", "close": 3.27, "volume": 199758.0}, {"date": "2020-12-10", "close": 3.47, "volume": 232716.0}, {"date": "2020-12-11", "close": 3.43, "volume": 131690.0}, {"date": "2020-12-14", "close": 3.49, "volume": 242129.0}, {"date": "2020-12-15", "close": 3.92, "volume": 4596244.0}, {"date": "2020-12-16", "close": 3.75, "volume": 420410.0}, {"date": "2020-12-17", "close": 4.0, "volume": 292314.0}, {"date": "2020-12-18", "close": 3.8, "volume": 561749.0}, {"date": "2020-12-21", "close": 3.73, "volume": 259310.0}, {"date": "2020-12-22", "close": 3.42, "volume": 231690.0}, {"date": "2020-12-23", "close": 3.56, "volume": 272679.0}, {"date": "2020-12-24", "close": 3.52, "volume": 85453.0}, {"date": "2020-12-28", "close": 3.92, "volume": 511879.0}, {"date": "2020-12-29", "close": 3.83, "volume": 213913.0}, {"date": "2020-12-30", "close": 3.82, "volume": 142511.0}, {"date": "2020-12-31", "close": 3.82, "volume": 183619.0}, {"date": "2021-01-04", "close": 3.7, "volume": 142968.0}, {"date": "2021-01-05", "close": 3.81, "volume": 245733.0}, {"date": "2021-01-06", "close": 4.03, "volume": 330977.0}, {"date": "2021-01-07", "close": 4.07, "volume": 170192.0}, {"date": "2021-01-08", "close": 4.08, "volume": 123333.0}, {"date": "2021-01-11", "close": 4.03, "volume": 108256.0}, {"date": "2021-01-12", "close": 4.2, "volume": 130382.0}, {"date": "2021-01-13", "close": 4.24, "volume": 152671.0}, {"date": "2021-01-14", "close": 4.52, "volume": 264407.0}, {"date": "2021-01-15", "close": 4.55, "volume": 160749.0}, {"date": "2021-01-19", "close": 4.36, "volume": 193474.0}, {"date": "2021-01-20", "close": 4.31, "volume": 160262.0}, {"date": "2021-01-21", "close": 4.12, "volume": 130293.0}, {"date": "2021-01-22", "close": 4.02, "volume": 293021.0}, {"date": "2021-01-25", "close": 4.18, "volume": 281494.0}, {"date": "2021-01-26", "close": 4.39, "volume": 376857.0}, {"date": "2021-01-27", "close": 4.6, "volume": 300693.0}, {"date": "2021-01-28", "close": 4.63, "volume": 461257.0}, {"date": "2021-01-29", "close": 4.68, "volume": 341146.0}, {"date": "2021-02-01", "close": 4.66, "volume": 439805.0}, {"date": "2021-02-02", "close": 4.88, "volume": 268744.0}, {"date": "2021-02-03", "close": 5.07, "volume": 252400.0}, {"date": "2021-02-04", "close": 5.5, "volume": 367834.0}, {"date": "2021-02-05", "close": 5.72, "volume": 211537.0}, {"date": "2021-02-08", "close": 5.98, "volume": 298594.0}, {"date": "2021-02-09", "close": 6.3, "volume": 311652.0}, {"date": "2021-02-10", "close": 6.18, "volume": 320445.0}, {"date": "2021-02-11", "close": 5.87, "volume": 302007.0}, {"date": "2021-02-12", "close": 5.71, "volume": 201284.0}, {"date": "2021-02-16", "close": 5.35, "volume": 205627.0}, {"date": "2021-02-17", "close": 5.44, "volume": 216798.0}, {"date": "2021-02-18", "close": 5.14, "volume": 182144.0}, {"date": "2021-02-19", "close": 5.25, "volume": 109804.0}, {"date": "2021-02-22", "close": 5.26, "volume": 206201.0}, {"date": "2021-02-23", "close": 5.18, "volume": 199018.0}, {"date": "2021-02-24", "close": 5.14, "volume": 275100.0}, {"date": "2021-02-25", "close": 4.55, "volume": 310272.0}, {"date": "2021-02-26", "close": 4.38, "volume": 308781.0}, {"date": "2021-03-01", "close": 4.81, "volume": 405171.0}, {"date": "2021-03-02", "close": 5.0, "volume": 215879.0}, {"date": "2021-03-03", "close": 5.07, "volume": 144680.0}, {"date": "2021-03-04", "close": 4.97, "volume": 264259.0}, {"date": "2021-03-05", "close": 5.06, "volume": 191270.0}, {"date": "2021-03-08", "close": 5.34, "volume": 250070.0}, {"date": "2021-03-09", "close": 5.31, "volume": 205329.0}, {"date": "2021-03-10", "close": 5.34, "volume": 213892.0}, {"date": "2021-03-11", "close": 5.53, "volume": 182866.0}, {"date": "2021-03-12", "close": 5.45, "volume": 281690.0}, {"date": "2021-03-15", "close": 5.43, "volume": 320399.0}, {"date": "2021-03-16", "close": 5.19, "volume": 367748.0}, {"date": "2021-03-17", "close": 5.02, "volume": 259466.0}, {"date": "2021-03-18", "close": 4.78, "volume": 211922.0}, {"date": "2021-03-19", "close": 4.53, "volume": 1977399.0}, {"date": "2021-03-22", "close": 4.62, "volume": 234853.0}, {"date": "2021-03-23", "close": 4.15, "volume": 321735.0}, {"date": "2021-03-24", "close": 4.09, "volume": 242070.0}, {"date": "2021-03-25", "close": 3.92, "volume": 289248.0}, {"date": "2021-03-26", "close": 4.03, "volume": 160051.0}, {"date": "2021-03-29", "close": 3.62, "volume": 373453.0}, {"date": "2021-03-30", "close": 3.63, "volume": 243154.0}, {"date": "2021-03-31", "close": 3.53, "volume": 533508.0}, {"date": "2021-04-01", "close": 3.8, "volume": 268102.0}, {"date": "2021-04-05", "close": 3.66, "volume": 355973.0}, {"date": "2021-04-06", "close": 3.83, "volume": 213610.0}, {"date": "2021-04-07", "close": 3.75, "volume": 352200.0}, {"date": "2021-04-08", "close": 3.78, "volume": 339139.0}, {"date": "2021-04-09", "close": 3.8, "volume": 236210.0}, {"date": "2021-04-12", "close": 3.87, "volume": 239347.0}, {"date": "2021-04-13", "close": 3.84, "volume": 243274.0}, {"date": "2021-04-14", "close": 3.86, "volume": 171863.0}, {"date": "2021-04-15", "close": 3.82, "volume": 292365.0}, {"date": "2021-04-16", "close": 3.78, "volume": 116194.0}, {"date": "2021-04-19", "close": 3.83, "volume": 325098.0}, {"date": "2021-04-20", "close": 3.76, "volume": 282643.0}, {"date": "2021-04-21", "close": 3.85, "volume": 185061.0}, {"date": "2021-04-22", "close": 3.79, "volume": 178558.0}, {"date": "2021-04-23", "close": 3.81, "volume": 134658.0}, {"date": "2021-04-26", "close": 3.82, "volume": 119031.0}, {"date": "2021-04-27", "close": 3.78, "volume": 142077.0}, {"date": "2021-04-28", "close": 3.85, "volume": 190498.0}, {"date": "2021-04-29", "close": 3.8, "volume": 254457.0}, {"date": "2021-04-30", "close": 3.6, "volume": 253871.0}, {"date": "2021-05-03", "close": 3.71, "volume": 168669.0}, {"date": "2021-05-04", "close": 3.6, "volume": 288505.0}, {"date": "2021-05-05", "close": 3.59, "volume": 333519.0}, {"date": "2021-05-06", "close": 3.15, "volume": 297779.0}, {"date": "2021-05-07", "close": 3.2, "volume": 381048.0}, {"date": "2021-05-10", "close": 3.21, "volume": 249091.0}, {"date": "2021-05-11", "close": 3.02, "volume": 224978.0}, {"date": "2021-05-12", "close": 2.97, "volume": 237446.0}, {"date": "2021-05-13", "close": 3.26, "volume": 294290.0}, {"date": "2021-05-14", "close": 3.65, "volume": 901415.0}, {"date": "2021-05-17", "close": 3.74, "volume": 357922.0}, {"date": "2021-05-18", "close": 3.49, "volume": 586736.0}, {"date": "2021-05-19", "close": 3.31, "volume": 346903.0}, {"date": "2021-05-20", "close": 3.41, "volume": 270058.0}, {"date": "2021-05-21", "close": 3.42, "volume": 200551.0}, {"date": "2021-05-24", "close": 3.43, "volume": 295068.0}, {"date": "2021-05-25", "close": 3.25, "volume": 260518.0}, {"date": "2021-05-26", "close": 3.25, "volume": 203895.0}, {"date": "2021-05-27", "close": 3.34, "volume": 268750.0}, {"date": "2021-05-28", "close": 3.31, "volume": 151602.0}, {"date": "2021-06-01", "close": 3.48, "volume": 301463.0}, {"date": "2021-06-02", "close": 3.48, "volume": 338441.0}, {"date": "2021-06-03", "close": 3.68, "volume": 417495.0}, {"date": "2021-06-04", "close": 3.62, "volume": 352095.0}, {"date": "2021-06-07", "close": 3.67, "volume": 285206.0}, {"date": "2021-06-08", "close": 3.69, "volume": 373153.0}, {"date": "2021-06-09", "close": 3.63, "volume": 476265.0}, {"date": "2021-06-10", "close": 3.86, "volume": 1059715.0}, {"date": "2021-06-11", "close": 3.82, "volume": 630130.0}, {"date": "2021-06-14", "close": 3.78, "volume": 957100.0}, {"date": "2021-06-15", "close": 3.56, "volume": 310063.0}, {"date": "2021-06-16", "close": 3.56, "volume": 482163.0}, {"date": "2021-06-17", "close": 3.5, "volume": 524544.0}, {"date": "2021-06-18", "close": 3.28, "volume": 743663.0}, {"date": "2021-06-21", "close": 3.33, "volume": 688278.0}, {"date": "2021-06-22", "close": 3.69, "volume": 534548.0}, {"date": "2021-06-23", "close": 3.64, "volume": 375128.0}, {"date": "2021-06-24", "close": 3.68, "volume": 489457.0}, {"date": "2021-06-25", "close": 4.25, "volume": 5933688.0}, {"date": "2021-06-28", "close": 4.04, "volume": 688248.0}, {"date": "2021-06-29", "close": 4.01, "volume": 323486.0}, {"date": "2021-06-30", "close": 4.15, "volume": 578030.0}, {"date": "2021-07-01", "close": 4.43, "volume": 665931.0}, {"date": "2021-07-02", "close": 4.16, "volume": 583425.0}, {"date": "2021-07-06", "close": 3.98, "volume": 487805.0}, {"date": "2021-07-07", "close": 3.9, "volume": 506402.0}, {"date": "2021-07-08", "close": 3.83, "volume": 207152.0}, {"date": "2021-07-09", "close": 3.86, "volume": 182296.0}, {"date": "2021-07-12", "close": 3.92, "volume": 236668.0}, {"date": "2021-07-13", "close": 3.82, "volume": 305331.0}, {"date": "2021-07-14", "close": 3.66, "volume": 201685.0}, {"date": "2021-07-15", "close": 3.88, "volume": 316942.0}, {"date": "2021-07-16", "close": 3.75, "volume": 397726.0}, {"date": "2021-07-19", "close": 3.68, "volume": 650945.0}, {"date": "2021-07-20", "close": 3.84, "volume": 183590.0}, {"date": "2021-07-21", "close": 3.93, "volume": 286173.0}, {"date": "2021-07-22", "close": 3.84, "volume": 140570.0}, {"date": "2021-07-23", "close": 3.8, "volume": 137542.0}, {"date": "2021-07-26", "close": 3.73, "volume": 97490.0}, {"date": "2021-07-27", "close": 3.56, "volume": 188951.0}, {"date": "2021-07-28", "close": 3.61, "volume": 349770.0}, {"date": "2021-07-29", "close": 3.5, "volume": 215405.0}, {"date": "2021-07-30", "close": 3.5, "volume": 80452.0}, {"date": "2021-08-02", "close": 3.48, "volume": 653771.0}, {"date": "2021-08-03", "close": 3.59, "volume": 222904.0}, {"date": "2021-08-04", "close": 3.85, "volume": 722044.0}, {"date": "2021-08-05", "close": 4.27, "volume": 819983.0}, {"date": "2021-08-06", "close": 4.8, "volume": 1019435.0}, {"date": "2021-08-09", "close": 4.95, "volume": 622388.0}, {"date": "2021-08-10", "close": 4.94, "volume": 539274.0}, {"date": "2021-08-11", "close": 5.01, "volume": 317706.0}, {"date": "2021-08-12", "close": 4.91, "volume": 208433.0}, {"date": "2021-08-13", "close": 4.87, "volume": 160455.0}, {"date": "2021-08-16", "close": 4.65, "volume": 290620.0}, {"date": "2021-08-17", "close": 4.45, "volume": 231140.0}, {"date": "2021-08-18", "close": 4.43, "volume": 161225.0}, {"date": "2021-08-19", "close": 4.24, "volume": 164212.0}, {"date": "2021-08-20", "close": 4.2, "volume": 274116.0}, {"date": "2021-08-23", "close": 4.39, "volume": 241844.0}, {"date": "2021-08-24", "close": 4.43, "volume": 117667.0}, {"date": "2021-08-25", "close": 4.41, "volume": 106592.0}, {"date": "2021-08-26", "close": 4.27, "volume": 130844.0}, {"date": "2021-08-27", "close": 4.28, "volume": 121572.0}, {"date": "2021-08-30", "close": 4.15, "volume": 137002.0}, {"date": "2021-08-31", "close": 4.14, "volume": 180300.0}, {"date": "2021-09-01", "close": 4.12, "volume": 150685.0}, {"date": "2021-09-02", "close": 4.16, "volume": 212230.0}, {"date": "2021-09-03", "close": 4.11, "volume": 127108.0}, {"date": "2021-09-07", "close": 4.15, "volume": 306695.0}, {"date": "2021-09-08", "close": 3.92, "volume": 199604.0}, {"date": "2021-09-09", "close": 4.0, "volume": 545776.0}, {"date": "2021-09-10", "close": 4.06, "volume": 267558.0}, {"date": "2021-09-13", "close": 4.13, "volume": 165339.0}, {"date": "2021-09-14", "close": 4.0, "volume": 161796.0}, {"date": "2021-09-15", "close": 4.04, "volume": 100474.0}, {"date": "2021-09-16", "close": 3.94, "volume": 161458.0}, {"date": "2021-09-17", "close": 4.01, "volume": 415251.0}, {"date": "2021-09-20", "close": 4.04, "volume": 257834.0}, {"date": "2021-09-21", "close": 4.18, "volume": 121776.0}, {"date": "2021-09-22", "close": 4.21, "volume": 262866.0}, {"date": "2021-09-23", "close": 4.36, "volume": 133128.0}, {"date": "2021-09-24", "close": 4.33, "volume": 96396.0}, {"date": "2021-09-27", "close": 4.58, "volume": 237897.0}, {"date": "2021-09-28", "close": 4.48, "volume": 86931.0}, {"date": "2021-09-29", "close": 4.3, "volume": 184883.0}, {"date": "2021-09-30", "close": 4.25, "volume": 199963.0}, {"date": "2021-10-01", "close": 4.39, "volume": 89118.0}, {"date": "2021-10-04", "close": 4.18, "volume": 190351.0}, {"date": "2021-10-05", "close": 4.23, "volume": 242624.0}, {"date": "2021-10-06", "close": 4.17, "volume": 87763.0}, {"date": "2021-10-07", "close": 4.27, "volume": 107900.0}, {"date": "2021-10-08", "close": 4.17, "volume": 130089.0}, {"date": "2021-10-11", "close": 4.16, "volume": 72466.0}, {"date": "2021-10-12", "close": 4.24, "volume": 158224.0}, {"date": "2021-10-13", "close": 4.49, "volume": 179785.0}, {"date": "2021-10-14", "close": 4.49, "volume": 120590.0}, {"date": "2021-10-15", "close": 4.33, "volume": 75215.0}, {"date": "2021-10-18", "close": 4.24, "volume": 120705.0}, {"date": "2021-10-19", "close": 4.36, "volume": 119074.0}, {"date": "2021-10-20", "close": 4.37, "volume": 69480.0}, {"date": "2021-10-21", "close": 4.29, "volume": 144055.0}, {"date": "2021-10-22", "close": 4.31, "volume": 80484.0}, {"date": "2021-10-25", "close": 4.32, "volume": 100963.0}, {"date": "2021-10-26", "close": 4.2, "volume": 154200.0}, {"date": "2021-10-27", "close": 4.03, "volume": 242981.0}, {"date": "2021-10-28", "close": 3.94, "volume": 293506.0}, {"date": "2021-10-29", "close": 3.94, "volume": 68727.0}, {"date": "2021-11-01", "close": 4.07, "volume": 214245.0}, {"date": "2021-11-02", "close": 4.23, "volume": 251782.0}, {"date": "2021-11-03", "close": 4.66, "volume": 389384.0}, {"date": "2021-11-04", "close": 4.56, "volume": 212174.0}, {"date": "2021-11-05", "close": 4.4, "volume": 266920.0}, {"date": "2021-11-08", "close": 4.37, "volume": 81779.0}, {"date": "2021-11-09", "close": 4.39, "volume": 79605.0}, {"date": "2021-11-10", "close": 4.33, "volume": 71239.0}, {"date": "2021-11-11", "close": 4.42, "volume": 64651.0}, {"date": "2021-11-12", "close": 4.32, "volume": 149035.0}, {"date": "2021-11-15", "close": 4.3, "volume": 48987.0}, {"date": "2021-11-16", "close": 4.04, "volume": 240199.0}, {"date": "2021-11-17", "close": 4.21, "volume": 172192.0}, {"date": "2021-11-18", "close": 4.07, "volume": 256877.0}, {"date": "2021-11-19", "close": 4.12, "volume": 121190.0}, {"date": "2021-11-22", "close": 4.05, "volume": 264123.0}, {"date": "2021-11-23", "close": 4.04, "volume": 116525.0}, {"date": "2021-11-24", "close": 4.11, "volume": 77675.0}, {"date": "2021-11-26", "close": 4.04, "volume": 196893.0}, {"date": "2021-11-29", "close": 4.0, "volume": 188081.0}, {"date": "2021-11-30", "close": 4.02, "volume": 123369.0}, {"date": "2021-12-01", "close": 3.54, "volume": 699475.0}, {"date": "2021-12-02", "close": 3.77, "volume": 182954.0}, {"date": "2021-12-03", "close": 3.61, "volume": 111631.0}, {"date": "2021-12-06", "close": 3.65, "volume": 111378.0}, {"date": "2021-12-07", "close": 3.86, "volume": 113148.0}, {"date": "2021-12-08", "close": 3.92, "volume": 121807.0}, {"date": "2021-12-09", "close": 3.75, "volume": 89583.0}, {"date": "2021-12-10", "close": 3.68, "volume": 258265.0}, {"date": "2021-12-13", "close": 3.65, "volume": 473611.0}, {"date": "2021-12-14", "close": 3.68, "volume": 396808.0}, {"date": "2021-12-15", "close": 3.77, "volume": 157023.0}, {"date": "2021-12-16", "close": 3.74, "volume": 111354.0}, {"date": "2021-12-17", "close": 3.93, "volume": 149268.0}, {"date": "2021-12-20", "close": 3.84, "volume": 176938.0}, {"date": "2021-12-21", "close": 3.83, "volume": 163786.0}, {"date": "2021-12-22", "close": 4.01, "volume": 100474.0}, {"date": "2021-12-23", "close": 3.97, "volume": 116358.0}, {"date": "2021-12-27", "close": 4.01, "volume": 183700.0}, {"date": "2021-12-28", "close": 4.11, "volume": 103924.0}, {"date": "2021-12-29", "close": 3.98, "volume": 64792.0}, {"date": "2021-12-30", "close": 3.95, "volume": 124374.0}, {"date": "2021-12-31", "close": 4.0, "volume": 29242.0}, {"date": "2022-01-03", "close": 4.05, "volume": 102608.0}, {"date": "2022-01-04", "close": 4.25, "volume": 139173.0}, {"date": "2022-01-05", "close": 4.25, "volume": 123888.0}, {"date": "2022-01-06", "close": 4.13, "volume": 177644.0}, {"date": "2022-01-07", "close": 4.24, "volume": 110488.0}, {"date": "2022-01-10", "close": 4.35, "volume": 346424.0}, {"date": "2022-01-11", "close": 4.61, "volume": 514389.0}, {"date": "2022-01-12", "close": 4.94, "volume": 492439.0}, {"date": "2022-01-13", "close": 4.88, "volume": 353800.0}, {"date": "2022-01-14", "close": 4.65, "volume": 159264.0}, {"date": "2022-01-18", "close": 4.72, "volume": 126633.0}, {"date": "2022-01-19", "close": 4.33, "volume": 332611.0}, {"date": "2022-01-20", "close": 4.51, "volume": 167673.0}, {"date": "2022-01-21", "close": 4.48, "volume": 85938.0}, {"date": "2022-01-24", "close": 4.44, "volume": 96796.0}, {"date": "2022-01-25", "close": 4.44, "volume": 79016.0}, {"date": "2022-01-26", "close": 4.35, "volume": 90754.0}, {"date": "2022-01-27", "close": 4.26, "volume": 73028.0}, {"date": "2022-01-28", "close": 4.37, "volume": 120793.0}, {"date": "2022-01-31", "close": 4.44, "volume": 126507.0}, {"date": "2022-02-01", "close": 4.37, "volume": 68763.0}, {"date": "2022-02-02", "close": 4.36, "volume": 125429.0}, {"date": "2022-02-03", "close": 4.29, "volume": 257988.0}, {"date": "2022-02-04", "close": 4.38, "volume": 89184.0}, {"date": "2022-02-07", "close": 4.38, "volume": 122921.0}, {"date": "2022-02-08", "close": 4.71, "volume": 170638.0}, {"date": "2022-02-09", "close": 4.69, "volume": 128805.0}, {"date": "2022-02-10", "close": 4.65, "volume": 117332.0}, {"date": "2022-02-11", "close": 4.7, "volume": 155961.0}, {"date": "2022-02-14", "close": 4.65, "volume": 61642.0}, {"date": "2022-02-15", "close": 4.78, "volume": 60208.0}, {"date": "2022-02-16", "close": 4.86, "volume": 75707.0}, {"date": "2022-02-17", "close": 4.76, "volume": 211408.0}, {"date": "2022-02-18", "close": 5.0, "volume": 179643.0}, {"date": "2022-02-22", "close": 4.89, "volume": 270020.0}, {"date": "2022-02-23", "close": 5.1, "volume": 1672522.0}, {"date": "2022-02-24", "close": 5.23, "volume": 554983.0}, {"date": "2022-02-25", "close": 5.49, "volume": 421872.0}, {"date": "2022-02-28", "close": 5.48, "volume": 514182.0}, {"date": "2022-03-01", "close": 5.86, "volume": 460868.0}, {"date": "2022-03-02", "close": 6.49, "volume": 1021338.0}, {"date": "2022-03-03", "close": 6.75, "volume": 549793.0}, {"date": "2022-03-04", "close": 6.67, "volume": 534281.0}, {"date": "2022-03-07", "close": 6.28, "volume": 425729.0}, {"date": "2022-03-08", "close": 5.8, "volume": 628776.0}, {"date": "2022-03-09", "close": 5.96, "volume": 528957.0}, {"date": "2022-03-10", "close": 5.89, "volume": 243280.0}, {"date": "2022-03-11", "close": 5.57, "volume": 289788.0}, {"date": "2022-03-14", "close": 5.66, "volume": 438658.0}, {"date": "2022-03-15", "close": 6.1, "volume": 888006.0}, {"date": "2022-03-16", "close": 5.99, "volume": 381767.0}, {"date": "2022-03-17", "close": 6.04, "volume": 271738.0}, {"date": "2022-03-18", "close": 6.16, "volume": 333758.0}, {"date": "2022-03-21", "close": 6.29, "volume": 278885.0}, {"date": "2022-03-22", "close": 6.49, "volume": 295926.0}, {"date": "2022-03-23", "close": 6.61, "volume": 174863.0}, {"date": "2022-03-24", "close": 6.67, "volume": 297119.0}, {"date": "2022-03-25", "close": 6.7, "volume": 270752.0}, {"date": "2022-03-28", "close": 6.81, "volume": 329141.0}, {"date": "2022-03-29", "close": 6.7, "volume": 305701.0}, {"date": "2022-03-30", "close": 6.89, "volume": 218815.0}, {"date": "2022-03-31", "close": 6.94, "volume": 674544.0}, {"date": "2022-04-01", "close": 7.03, "volume": 440381.0}, {"date": "2022-04-04", "close": 7.03, "volume": 279575.0}, {"date": "2022-04-05", "close": 6.74, "volume": 282166.0}, {"date": "2022-04-06", "close": 6.52, "volume": 260198.0}, {"date": "2022-04-07", "close": 6.55, "volume": 161434.0}, {"date": "2022-04-08", "close": 6.85, "volume": 240920.0}, {"date": "2022-04-11", "close": 6.64, "volume": 219594.0}, {"date": "2022-04-12", "close": 6.97, "volume": 463957.0}, {"date": "2022-04-13", "close": 7.11, "volume": 369628.0}, {"date": "2022-04-14", "close": 6.93, "volume": 216789.0}, {"date": "2022-04-18", "close": 7.0, "volume": 301855.0}, {"date": "2022-04-19", "close": 7.06, "volume": 523597.0}, {"date": "2022-04-20", "close": 7.23, "volume": 398922.0}, {"date": "2022-04-21", "close": 6.86, "volume": 243161.0}, {"date": "2022-04-22", "close": 6.78, "volume": 203844.0}, {"date": "2022-04-25", "close": 6.77, "volume": 289001.0}, {"date": "2022-04-26", "close": 6.63, "volume": 235496.0}, {"date": "2022-04-27", "close": 6.86, "volume": 358763.0}, {"date": "2022-04-28", "close": 6.8, "volume": 339749.0}, {"date": "2022-04-29", "close": 6.78, "volume": 380588.0}, {"date": "2022-05-02", "close": 6.34, "volume": 368232.0}, {"date": "2022-05-03", "close": 6.25, "volume": 259985.0}, {"date": "2022-05-04", "close": 4.78, "volume": 1731016.0}, {"date": "2022-05-05", "close": 4.43, "volume": 1300497.0}, {"date": "2022-05-06", "close": 4.74, "volume": 731821.0}, {"date": "2022-05-09", "close": 4.39, "volume": 581254.0}, {"date": "2022-05-10", "close": 4.04, "volume": 597694.0}, {"date": "2022-05-11", "close": 4.17, "volume": 346789.0}, {"date": "2022-05-12", "close": 4.29, "volume": 348985.0}, {"date": "2022-05-13", "close": 4.53, "volume": 247085.0}, {"date": "2022-05-16", "close": 4.63, "volume": 312604.0}, {"date": "2022-05-17", "close": 4.7, "volume": 241013.0}, {"date": "2022-05-18", "close": 4.27, "volume": 195624.0}, {"date": "2022-05-19", "close": 4.14, "volume": 143651.0}, {"date": "2022-05-20", "close": 4.08, "volume": 341388.0}, {"date": "2022-05-23", "close": 3.89, "volume": 160849.0}, {"date": "2022-05-24", "close": 3.83, "volume": 243066.0}, {"date": "2022-05-25", "close": 4.0, "volume": 150290.0}, {"date": "2022-05-26", "close": 4.16, "volume": 230058.0}, {"date": "2022-05-27", "close": 4.23, "volume": 154741.0}, {"date": "2022-05-31", "close": 4.02, "volume": 354352.0}, {"date": "2022-06-01", "close": 4.12, "volume": 317670.0}, {"date": "2022-06-02", "close": 4.11, "volume": 256297.0}, {"date": "2022-06-03", "close": 3.82, "volume": 404907.0}, {"date": "2022-06-06", "close": 3.57, "volume": 722193.0}, {"date": "2022-06-07", "close": 3.5, "volume": 493379.0}, {"date": "2022-06-08", "close": 3.51, "volume": 429693.0}, {"date": "2022-06-09", "close": 3.3, "volume": 531700.0}, {"date": "2022-06-10", "close": 3.12, "volume": 584185.0}, {"date": "2022-06-13", "close": 2.86, "volume": 388147.0}, {"date": "2022-06-14", "close": 3.0, "volume": 443304.0}, {"date": "2022-06-15", "close": 3.35, "volume": 468095.0}, {"date": "2022-06-16", "close": 3.25, "volume": 454298.0}, {"date": "2022-06-17", "close": 3.41, "volume": 617557.0}, {"date": "2022-06-21", "close": 3.48, "volume": 517443.0}, {"date": "2022-06-22", "close": 3.17, "volume": 487225.0}, {"date": "2022-06-23", "close": 3.07, "volume": 424550.0}, {"date": "2022-06-24", "close": 2.94, "volume": 4587846.0}, {"date": "2022-06-27", "close": 2.98, "volume": 862371.0}, {"date": "2022-06-28", "close": 2.87, "volume": 595274.0}, {"date": "2022-06-29", "close": 2.73, "volume": 839468.0}, {"date": "2022-06-30", "close": 2.75, "volume": 1231617.0}, {"date": "2022-07-01", "close": 2.79, "volume": 478340.0}, {"date": "2022-07-05", "close": 2.73, "volume": 707395.0}, {"date": "2022-07-06", "close": 2.67, "volume": 399169.0}, {"date": "2022-07-07", "close": 2.74, "volume": 303842.0}, {"date": "2022-07-08", "close": 2.74, "volume": 175630.0}, {"date": "2022-07-11", "close": 2.6, "volume": 347738.0}, {"date": "2022-07-12", "close": 2.63, "volume": 182124.0}, {"date": "2022-07-13", "close": 2.66, "volume": 137572.0}, {"date": "2022-07-14", "close": 2.6, "volume": 240573.0}, {"date": "2022-07-15", "close": 2.78, "volume": 284812.0}, {"date": "2022-07-18", "close": 2.84, "volume": 248241.0}, {"date": "2022-07-19", "close": 2.84, "volume": 333860.0}, {"date": "2022-07-20", "close": 2.94, "volume": 261434.0}, {"date": "2022-07-21", "close": 2.9, "volume": 213987.0}, {"date": "2022-07-22", "close": 2.94, "volume": 362337.0}, {"date": "2022-07-25", "close": 3.13, "volume": 569568.0}, {"date": "2022-07-26", "close": 3.09, "volume": 297435.0}, {"date": "2022-07-27", "close": 3.07, "volume": 238371.0}, {"date": "2022-07-28", "close": 3.16, "volume": 163479.0}, {"date": "2022-07-29", "close": 3.18, "volume": 229232.0}, {"date": "2022-08-01", "close": 3.1, "volume": 182771.0}, {"date": "2022-08-02", "close": 3.29, "volume": 341501.0}, {"date": "2022-08-03", "close": 3.35, "volume": 595239.0}, {"date": "2022-08-04", "close": 3.32, "volume": 280927.0}, {"date": "2022-08-05", "close": 3.39, "volume": 439125.0}, {"date": "2022-08-08", "close": 3.63, "volume": 244980.0}, {"date": "2022-08-09", "close": 3.7, "volume": 512733.0}, {"date": "2022-08-10", "close": 3.8, "volume": 239972.0}, {"date": "2022-08-11", "close": 3.93, "volume": 320550.0}, {"date": "2022-08-12", "close": 4.0, "volume": 172520.0}, {"date": "2022-08-15", "close": 3.93, "volume": 162051.0}, {"date": "2022-08-16", "close": 3.98, "volume": 213075.0}, {"date": "2022-08-17", "close": 3.93, "volume": 221655.0}, {"date": "2022-08-18", "close": 4.0, "volume": 144886.0}, {"date": "2022-08-19", "close": 3.96, "volume": 366581.0}, {"date": "2022-08-22", "close": 3.75, "volume": 271830.0}, {"date": "2022-08-23", "close": 3.79, "volume": 395865.0}, {"date": "2022-08-24", "close": 3.75, "volume": 113514.0}, {"date": "2022-08-25", "close": 3.71, "volume": 87705.0}, {"date": "2022-08-26", "close": 3.53, "volume": 100859.0}, {"date": "2022-08-29", "close": 3.47, "volume": 98811.0}, {"date": "2022-08-30", "close": 3.31, "volume": 153391.0}, {"date": "2022-08-31", "close": 3.16, "volume": 237786.0}, {"date": "2022-09-01", "close": 3.15, "volume": 242313.0}, {"date": "2022-09-02", "close": 3.2, "volume": 118309.0}, {"date": "2022-09-06", "close": 3.27, "volume": 173679.0}, {"date": "2022-09-07", "close": 3.59, "volume": 316150.0}, {"date": "2022-09-08", "close": 3.69, "volume": 154602.0}, {"date": "2022-09-09", "close": 3.81, "volume": 159591.0}, {"date": "2022-09-12", "close": 3.81, "volume": 173554.0}, {"date": "2022-09-13", "close": 3.59, "volume": 172771.0}, {"date": "2022-09-14", "close": 3.46, "volume": 110582.0}, {"date": "2022-09-15", "close": 3.41, "volume": 148623.0}, {"date": "2022-09-16", "close": 3.39, "volume": 241162.0}, {"date": "2022-09-19", "close": 3.51, "volume": 138453.0}, {"date": "2022-09-20", "close": 3.27, "volume": 117925.0}, {"date": "2022-09-21", "close": 3.21, "volume": 133559.0}, {"date": "2022-09-22", "close": 3.16, "volume": 159365.0}, {"date": "2022-09-23", "close": 2.97, "volume": 186519.0}, {"date": "2022-09-26", "close": 2.94, "volume": 173425.0}, {"date": "2022-09-27", "close": 2.94, "volume": 104052.0}, {"date": "2022-09-28", "close": 2.95, "volume": 139215.0}, {"date": "2022-09-29", "close": 2.7, "volume": 190416.0}, {"date": "2022-09-30", "close": 2.56, "volume": 207204.0}, {"date": "2022-10-03", "close": 2.67, "volume": 171153.0}, {"date": "2022-10-04", "close": 2.78, "volume": 177770.0}, {"date": "2022-10-05", "close": 2.66, "volume": 124021.0}, {"date": "2022-10-06", "close": 2.46, "volume": 136962.0}, {"date": "2022-10-07", "close": 2.38, "volume": 166636.0}, {"date": "2022-10-10", "close": 2.37, "volume": 348166.0}, {"date": "2022-10-11", "close": 2.31, "volume": 302716.0}, {"date": "2022-10-12", "close": 2.21, "volume": 291975.0}, {"date": "2022-10-13", "close": 2.58, "volume": 265617.0}, {"date": "2022-10-14", "close": 2.42, "volume": 176452.0}, {"date": "2022-10-17", "close": 2.4, "volume": 208984.0}, {"date": "2022-10-18", "close": 2.42, "volume": 170297.0}, {"date": "2022-10-19", "close": 2.37, "volume": 110027.0}, {"date": "2022-10-20", "close": 2.28, "volume": 81398.0}, {"date": "2022-10-21", "close": 2.27, "volume": 173610.0}, {"date": "2022-10-24", "close": 2.29, "volume": 128597.0}, {"date": "2022-10-25", "close": 2.51, "volume": 138105.0}, {"date": "2022-10-26", "close": 2.62, "volume": 152363.0}, {"date": "2022-10-27", "close": 2.61, "volume": 101802.0}, {"date": "2022-10-28", "close": 2.69, "volume": 147760.0}, {"date": "2022-10-31", "close": 2.78, "volume": 288259.0}, {"date": "2022-11-01", "close": 2.69, "volume": 285509.0}, {"date": "2022-11-02", "close": 3.17, "volume": 684381.0}, {"date": "2022-11-03", "close": 3.25, "volume": 132824.0}, {"date": "2022-11-04", "close": 3.28, "volume": 175423.0}, {"date": "2022-11-07", "close": 3.29, "volume": 123884.0}, {"date": "2022-11-08", "close": 3.32, "volume": 94369.0}, {"date": "2022-11-09", "close": 3.25, "volume": 110070.0}, {"date": "2022-11-10", "close": 3.4, "volume": 188772.0}, {"date": "2022-11-11", "close": 3.5, "volume": 151420.0}, {"date": "2022-11-14", "close": 3.41, "volume": 79748.0}, {"date": "2022-11-15", "close": 3.38, "volume": 89324.0}, {"date": "2022-11-16", "close": 3.34, "volume": 91945.0}, {"date": "2022-11-17", "close": 3.37, "volume": 52359.0}, {"date": "2022-11-18", "close": 3.47, "volume": 95182.0}, {"date": "2022-11-21", "close": 3.69, "volume": 270684.0}, {"date": "2022-11-22", "close": 3.71, "volume": 94228.0}, {"date": "2022-11-23", "close": 3.69, "volume": 53036.0}, {"date": "2022-11-25", "close": 3.82, "volume": 30929.0}, {"date": "2022-11-28", "close": 3.57, "volume": 131075.0}, {"date": "2022-11-29", "close": 3.58, "volume": 89218.0}, {"date": "2022-11-30", "close": 3.7, "volume": 159841.0}, {"date": "2022-12-01", "close": 3.74, "volume": 97101.0}, {"date": "2022-12-02", "close": 3.76, "volume": 75109.0}, {"date": "2022-12-05", "close": 3.54, "volume": 81031.0}, {"date": "2022-12-06", "close": 3.49, "volume": 231553.0}, {"date": "2022-12-07", "close": 3.54, "volume": 72084.0}, {"date": "2022-12-08", "close": 3.51, "volume": 42153.0}, {"date": "2022-12-09", "close": 3.43, "volume": 52331.0}, {"date": "2022-12-12", "close": 3.45, "volume": 65473.0}, {"date": "2022-12-13", "close": 3.43, "volume": 116762.0}, {"date": "2022-12-14", "close": 3.47, "volume": 107648.0}, {"date": "2022-12-15", "close": 3.4, "volume": 123893.0}, {"date": "2022-12-16", "close": 3.73, "volume": 304053.0}, {"date": "2022-12-19", "close": 3.49, "volume": 92260.0}, {"date": "2022-12-20", "close": 3.3, "volume": 191579.0}, {"date": "2022-12-21", "close": 3.47, "volume": 93897.0}, {"date": "2022-12-22", "close": 3.48, "volume": 160384.0}, {"date": "2022-12-23", "close": 3.71, "volume": 156571.0}, {"date": "2022-12-27", "close": 4.2, "volume": 417190.0}, {"date": "2022-12-28", "close": 3.96, "volume": 256550.0}, {"date": "2022-12-29", "close": 4.25, "volume": 131776.0}, {"date": "2022-12-30", "close": 4.08, "volume": 176197.0}, {"date": "2023-01-03", "close": 4.37, "volume": 226477.0}, {"date": "2023-01-04", "close": 4.47, "volume": 318633.0}, {"date": "2023-01-05", "close": 4.52, "volume": 251640.0}, {"date": "2023-01-06", "close": 4.54, "volume": 194460.0}, {"date": "2023-01-09", "close": 4.33, "volume": 244354.0}, {"date": "2023-01-10", "close": 4.39, "volume": 179808.0}, {"date": "2023-01-11", "close": 4.46, "volume": 140632.0}, {"date": "2023-01-12", "close": 4.39, "volume": 112841.0}, {"date": "2023-01-13", "close": 4.36, "volume": 90981.0}, {"date": "2023-01-17", "close": 4.43, "volume": 92363.0}, {"date": "2023-01-18", "close": 4.42, "volume": 157155.0}, {"date": "2023-01-19", "close": 4.53, "volume": 204173.0}, {"date": "2023-01-20", "close": 4.56, "volume": 99159.0}, {"date": "2023-01-23", "close": 4.4, "volume": 102622.0}, {"date": "2023-01-24", "close": 4.43, "volume": 72932.0}, {"date": "2023-01-25", "close": 4.43, "volume": 50936.0}, {"date": "2023-01-26", "close": 4.48, "volume": 50717.0}, {"date": "2023-01-27", "close": 4.44, "volume": 59170.0}, {"date": "2023-01-30", "close": 4.35, "volume": 124154.0}, {"date": "2023-01-31", "close": 4.41, "volume": 75591.0}, {"date": "2023-02-01", "close": 4.49, "volume": 90796.0}, {"date": "2023-02-02", "close": 4.66, "volume": 183877.0}, {"date": "2023-02-03", "close": 4.68, "volume": 98167.0}, {"date": "2023-02-06", "close": 4.69, "volume": 128998.0}, {"date": "2023-02-07", "close": 4.57, "volume": 103798.0}, {"date": "2023-02-08", "close": 4.46, "volume": 90402.0}, {"date": "2023-02-09", "close": 4.29, "volume": 177924.0}, {"date": "2023-02-10", "close": 4.32, "volume": 130590.0}, {"date": "2023-02-13", "close": 4.26, "volume": 55268.0}, {"date": "2023-02-14", "close": 4.19, "volume": 150688.0}, {"date": "2023-02-15", "close": 4.28, "volume": 82123.0}, {"date": "2023-02-16", "close": 4.16, "volume": 89644.0}, {"date": "2023-02-17", "close": 4.26, "volume": 112144.0}, {"date": "2023-02-21", "close": 4.2, "volume": 183169.0}, {"date": "2023-02-22", "close": 4.56, "volume": 378407.0}, {"date": "2023-02-23", "close": 4.85, "volume": 380160.0}, {"date": "2023-02-24", "close": 5.17, "volume": 429472.0}, {"date": "2023-02-27", "close": 5.14, "volume": 189631.0}, {"date": "2023-02-28", "close": 4.89, "volume": 181956.0}, {"date": "2023-03-01", "close": 4.88, "volume": 127316.0}, {"date": "2023-03-02", "close": 4.88, "volume": 126678.0}, {"date": "2023-03-03", "close": 4.86, "volume": 122607.0}, {"date": "2023-03-06", "close": 4.54, "volume": 406194.0}, {"date": "2023-03-07", "close": 4.42, "volume": 131322.0}, {"date": "2023-03-08", "close": 4.44, "volume": 126606.0}, {"date": "2023-03-09", "close": 4.36, "volume": 92092.0}, {"date": "2023-03-10", "close": 4.17, "volume": 170599.0}, {"date": "2023-03-13", "close": 3.84, "volume": 364982.0}, {"date": "2023-03-14", "close": 4.04, "volume": 167532.0}, {"date": "2023-03-15", "close": 4.03, "volume": 216720.0}, {"date": "2023-03-16", "close": 4.25, "volume": 129164.0}, {"date": "2023-03-17", "close": 4.03, "volume": 434383.0}, {"date": "2023-03-20", "close": 4.01, "volume": 184960.0}, {"date": "2023-03-21", "close": 4.12, "volume": 142098.0}, {"date": "2023-03-22", "close": 4.14, "volume": 130761.0}, {"date": "2023-03-23", "close": 4.14, "volume": 94801.0}, {"date": "2023-03-24", "close": 4.2, "volume": 146935.0}, {"date": "2023-03-27", "close": 4.25, "volume": 147236.0}, {"date": "2023-03-28", "close": 4.2, "volume": 272932.0}, {"date": "2023-03-29", "close": 4.27, "volume": 145232.0}, {"date": "2023-03-30", "close": 4.21, "volume": 53785.0}, {"date": "2023-03-31", "close": 4.29, "volume": 135522.0}, {"date": "2023-04-03", "close": 4.42, "volume": 173256.0}, {"date": "2023-04-04", "close": 4.19, "volume": 196153.0}, {"date": "2023-04-05", "close": 4.0, "volume": 124841.0}, {"date": "2023-04-06", "close": 3.82, "volume": 125022.0}, {"date": "2023-04-10", "close": 3.97, "volume": 184072.0}, {"date": "2023-04-11", "close": 4.04, "volume": 74717.0}, {"date": "2023-04-12", "close": 4.0, "volume": 55578.0}, {"date": "2023-04-13", "close": 3.99, "volume": 40673.0}, {"date": "2023-04-14", "close": 3.95, "volume": 73278.0}, {"date": "2023-04-17", "close": 3.94, "volume": 95183.0}, {"date": "2023-04-18", "close": 3.92, "volume": 56568.0}, {"date": "2023-04-19", "close": 3.92, "volume": 61257.0}, {"date": "2023-04-20", "close": 3.89, "volume": 65026.0}, {"date": "2023-04-21", "close": 3.76, "volume": 197260.0}, {"date": "2023-04-24", "close": 3.79, "volume": 72207.0}, {"date": "2023-04-25", "close": 3.69, "volume": 100837.0}, {"date": "2023-04-26", "close": 3.48, "volume": 199079.0}, {"date": "2023-04-27", "close": 3.52, "volume": 88528.0}, {"date": "2023-04-28", "close": 3.49, "volume": 123160.0}, {"date": "2023-05-01", "close": 3.41, "volume": 131408.0}, {"date": "2023-05-02", "close": 3.3, "volume": 225501.0}, {"date": "2023-05-03", "close": 3.07, "volume": 377186.0}, {"date": "2023-05-04", "close": 2.74, "volume": 512904.0}, {"date": "2023-05-05", "close": 2.82, "volume": 328591.0}, {"date": "2023-05-08", "close": 2.78, "volume": 200091.0}, {"date": "2023-05-09", "close": 2.87, "volume": 193898.0}, {"date": "2023-05-10", "close": 3.03, "volume": 174689.0}, {"date": "2023-05-11", "close": 3.06, "volume": 151110.0}, {"date": "2023-05-12", "close": 3.21, "volume": 134586.0}, {"date": "2023-05-15", "close": 3.42, "volume": 227194.0}, {"date": "2023-05-16", "close": 3.49, "volume": 158312.0}, {"date": "2023-05-17", "close": 3.78, "volume": 190277.0}, {"date": "2023-05-18", "close": 3.96, "volume": 208182.0}, {"date": "2023-05-19", "close": 3.99, "volume": 103829.0}, {"date": "2023-05-22", "close": 3.78, "volume": 194206.0}, {"date": "2023-05-23", "close": 3.68, "volume": 91652.0}, {"date": "2023-05-24", "close": 3.59, "volume": 97578.0}, {"date": "2023-05-25", "close": 3.4, "volume": 207126.0}, {"date": "2023-05-26", "close": 3.24, "volume": 108966.0}, {"date": "2023-05-30", "close": 3.32, "volume": 213075.0}, {"date": "2023-05-31", "close": 3.27, "volume": 157395.0}, {"date": "2023-06-01", "close": 3.35, "volume": 230961.0}, {"date": "2023-06-02", "close": 3.6, "volume": 217858.0}, {"date": "2023-06-05", "close": 3.5, "volume": 144612.0}, {"date": "2023-06-06", "close": 3.66, "volume": 183322.0}, {"date": "2023-06-07", "close": 3.77, "volume": 279334.0}, {"date": "2023-06-08", "close": 3.72, "volume": 202093.0}, {"date": "2023-06-09", "close": 3.63, "volume": 185951.0}, {"date": "2023-06-12", "close": 3.71, "volume": 238788.0}, {"date": "2023-06-13", "close": 3.72, "volume": 162201.0}, {"date": "2023-06-14", "close": 3.64, "volume": 302289.0}, {"date": "2023-06-15", "close": 3.75, "volume": 245083.0}, {"date": "2023-06-16", "close": 3.63, "volume": 193653.0}, {"date": "2023-06-20", "close": 3.69, "volume": 181382.0}, {"date": "2023-06-21", "close": 3.59, "volume": 162059.0}, {"date": "2023-06-22", "close": 3.64, "volume": 158696.0}, {"date": "2023-06-23", "close": 3.63, "volume": 449960.0}, {"date": "2023-06-26", "close": 3.68, "volume": 163371.0}, {"date": "2023-06-27", "close": 3.73, "volume": 224660.0}, {"date": "2023-06-28", "close": 3.76, "volume": 340333.0}, {"date": "2023-06-29", "close": 3.77, "volume": 235637.0}, {"date": "2023-06-30", "close": 3.76, "volume": 567804.0}, {"date": "2023-07-03", "close": 4.01, "volume": 181151.0}, {"date": "2023-07-05", "close": 4.05, "volume": 127241.0}, {"date": "2023-07-06", "close": 4.02, "volume": 148108.0}, {"date": "2023-07-07", "close": 4.34, "volume": 342652.0}, {"date": "2023-07-10", "close": 4.28, "volume": 92102.0}, {"date": "2023-07-11", "close": 4.18, "volume": 158963.0}, {"date": "2023-07-12", "close": 4.68, "volume": 552986.0}, {"date": "2023-07-13", "close": 4.87, "volume": 299665.0}, {"date": "2023-07-14", "close": 5.1, "volume": 255093.0}, {"date": "2023-07-17", "close": 5.05, "volume": 404520.0}, {"date": "2023-07-18", "close": 5.22, "volume": 324992.0}, {"date": "2023-07-19", "close": 5.35, "volume": 290334.0}, {"date": "2023-07-20", "close": 5.2, "volume": 132558.0}, {"date": "2023-07-21", "close": 5.13, "volume": 115680.0}, {"date": "2023-07-24", "close": 5.34, "volume": 123993.0}, {"date": "2023-07-25", "close": 5.4, "volume": 138933.0}, {"date": "2023-07-26", "close": 5.63, "volume": 272434.0}, {"date": "2023-07-27", "close": 5.8, "volume": 275252.0}, {"date": "2023-07-28", "close": 5.79, "volume": 373248.0}, {"date": "2023-07-31", "close": 5.92, "volume": 374477.0}, {"date": "2023-08-01", "close": 5.9, "volume": 274766.0}, {"date": "2023-08-02", "close": 5.18, "volume": 703881.0}, {"date": "2023-08-03", "close": 5.36, "volume": 491667.0}, {"date": "2023-08-04", "close": 5.65, "volume": 406618.0}, {"date": "2023-08-07", "close": 5.96, "volume": 443287.0}, {"date": "2023-08-08", "close": 6.02, "volume": 406083.0}, {"date": "2023-08-09", "close": 6.12, "volume": 598226.0}, {"date": "2023-08-10", "close": 6.26, "volume": 442729.0}, {"date": "2023-08-11", "close": 6.3, "volume": 295074.0}, {"date": "2023-08-14", "close": 6.25, "volume": 313876.0}, {"date": "2023-08-15", "close": 6.27, "volume": 244880.0}, {"date": "2023-08-16", "close": 6.15, "volume": 257343.0}, {"date": "2023-08-17", "close": 6.12, "volume": 196329.0}, {"date": "2023-08-18", "close": 5.61, "volume": 397234.0}, {"date": "2023-08-21", "close": 5.59, "volume": 196890.0}, {"date": "2023-08-22", "close": 5.4, "volume": 183233.0}, {"date": "2023-08-23", "close": 5.42, "volume": 82366.0}, {"date": "2023-08-24", "close": 5.06, "volume": 231608.0}, {"date": "2023-08-25", "close": 5.02, "volume": 76478.0}, {"date": "2023-08-28", "close": 5.03, "volume": 118587.0}, {"date": "2023-08-29", "close": 5.13, "volume": 125788.0}, {"date": "2023-08-30", "close": 5.14, "volume": 80030.0}, {"date": "2023-08-31", "close": 5.11, "volume": 121657.0}, {"date": "2023-09-01", "close": 5.29, "volume": 91980.0}, {"date": "2023-09-05", "close": 5.01, "volume": 197639.0}, {"date": "2023-09-06", "close": 5.03, "volume": 95852.0}, {"date": "2023-09-07", "close": 4.98, "volume": 269665.0}, {"date": "2023-09-08", "close": 4.98, "volume": 82811.0}, {"date": "2023-09-11", "close": 5.11, "volume": 115254.0}, {"date": "2023-09-12", "close": 5.1, "volume": 76294.0}, {"date": "2023-09-13", "close": 4.95, "volume": 99097.0}, {"date": "2023-09-14", "close": 5.19, "volume": 79117.0}, {"date": "2023-09-15", "close": 4.96, "volume": 322343.0}, {"date": "2023-09-18", "close": 4.91, "volume": 100497.0}, {"date": "2023-09-19", "close": 5.07, "volume": 128280.0}, {"date": "2023-09-20", "close": 5.09, "volume": 106712.0}, {"date": "2023-09-21", "close": 5.12, "volume": 92471.0}, {"date": "2023-09-22", "close": 4.95, "volume": 99978.0}, {"date": "2023-09-25", "close": 4.99, "volume": 80934.0}, {"date": "2023-09-26", "close": 4.85, "volume": 329734.0}, {"date": "2023-09-27", "close": 5.0, "volume": 107984.0}, {"date": "2023-09-28", "close": 5.06, "volume": 62681.0}, {"date": "2023-09-29", "close": 5.03, "volume": 80181.0}, {"date": "2023-10-02", "close": 5.01, "volume": 118266.0}, {"date": "2023-10-03", "close": 4.98, "volume": 110483.0}, {"date": "2023-10-04", "close": 5.05, "volume": 281031.0}, {"date": "2023-10-05", "close": 5.04, "volume": 259302.0}, {"date": "2023-10-06", "close": 4.94, "volume": 213213.0}, {"date": "2023-10-09", "close": 4.96, "volume": 147836.0}, {"date": "2023-10-10", "close": 4.95, "volume": 263059.0}, {"date": "2023-10-11", "close": 5.0, "volume": 108447.0}, {"date": "2023-10-12", "close": 5.01, "volume": 103610.0}, {"date": "2023-10-13", "close": 4.73, "volume": 162966.0}, {"date": "2023-10-16", "close": 4.96, "volume": 143193.0}, {"date": "2023-10-17", "close": 4.94, "volume": 565483.0}, {"date": "2023-10-18", "close": 4.61, "volume": 192892.0}, {"date": "2023-10-19", "close": 4.56, "volume": 133723.0}, {"date": "2023-10-20", "close": 4.55, "volume": 135667.0}, {"date": "2023-10-23", "close": 4.77, "volume": 127749.0}, {"date": "2023-10-24", "close": 4.81, "volume": 88940.0}, {"date": "2023-10-25", "close": 4.61, "volume": 59241.0}, {"date": "2023-10-26", "close": 4.69, "volume": 58461.0}, {"date": "2023-10-27", "close": 4.73, "volume": 88682.0}, {"date": "2023-10-30", "close": 4.97, "volume": 78525.0}, {"date": "2023-10-31", "close": 4.89, "volume": 163209.0}, {"date": "2023-11-01", "close": 4.27, "volume": 524661.0}, {"date": "2023-11-02", "close": 4.52, "volume": 112397.0}, {"date": "2023-11-03", "close": 4.5, "volume": 133402.0}, {"date": "2023-11-06", "close": 4.33, "volume": 128385.0}, {"date": "2023-11-07", "close": 4.23, "volume": 132529.0}, {"date": "2023-11-08", "close": 4.45, "volume": 91034.0}, {"date": "2023-11-09", "close": 4.36, "volume": 150644.0}, {"date": "2023-11-10", "close": 4.39, "volume": 125100.0}, {"date": "2023-11-13", "close": 4.41, "volume": 95371.0}, {"date": "2023-11-14", "close": 4.57, "volume": 192310.0}, {"date": "2023-11-15", "close": 4.54, "volume": 81910.0}, {"date": "2023-11-16", "close": 4.55, "volume": 63889.0}, {"date": "2023-11-17", "close": 4.76, "volume": 100404.0}, {"date": "2023-11-20", "close": 5.04, "volume": 259775.0}, {"date": "2023-11-21", "close": 4.89, "volume": 171080.0}, {"date": "2023-11-22", "close": 4.78, "volume": 36388.0}, {"date": "2023-11-24", "close": 4.78, "volume": 33285.0}, {"date": "2023-11-27", "close": 4.78, "volume": 71254.0}, {"date": "2023-11-28", "close": 4.55, "volume": 100148.0}, {"date": "2023-11-29", "close": 4.63, "volume": 54456.0}, {"date": "2023-11-30", "close": 4.61, "volume": 76399.0}, {"date": "2023-12-01", "close": 4.74, "volume": 109500.0}, {"date": "2023-12-04", "close": 4.92, "volume": 110348.0}, {"date": "2023-12-05", "close": 4.74, "volume": 60379.0}, {"date": "2023-12-06", "close": 4.72, "volume": 107185.0}, {"date": "2023-12-07", "close": 4.89, "volume": 72184.0}, {"date": "2023-12-08", "close": 5.15, "volume": 165228.0}, {"date": "2023-12-11", "close": 5.06, "volume": 93727.0}, {"date": "2023-12-12", "close": 4.89, "volume": 52599.0}, {"date": "2023-12-13", "close": 5.14, "volume": 89930.0}, {"date": "2023-12-14", "close": 5.28, "volume": 151246.0}, {"date": "2023-12-15", "close": 5.35, "volume": 286893.0}, {"date": "2023-12-18", "close": 5.29, "volume": 76174.0}, {"date": "2023-12-19", "close": 5.42, "volume": 100515.0}, {"date": "2023-12-20", "close": 5.5, "volume": 182051.0}, {"date": "2023-12-21", "close": 5.6, "volume": 78843.0}, {"date": "2023-12-22", "close": 5.6, "volume": 172003.0}, {"date": "2023-12-26", "close": 5.73, "volume": 101586.0}, {"date": "2023-12-27", "close": 5.71, "volume": 111363.0}, {"date": "2023-12-28", "close": 5.59, "volume": 55204.0}, {"date": "2023-12-29", "close": 5.42, "volume": 108716.0}, {"date": "2024-01-02", "close": 5.33, "volume": 98002.0}, {"date": "2024-01-03", "close": 5.38, "volume": 165566.0}, {"date": "2024-01-04", "close": 5.14, "volume": 85966.0}, {"date": "2024-01-05", "close": 5.23, "volume": 105397.0}, {"date": "2024-01-08", "close": 5.3, "volume": 58753.0}, {"date": "2024-01-09", "close": 5.12, "volume": 58935.0}, {"date": "2024-01-10", "close": 5.13, "volume": 49035.0}, {"date": "2024-01-11", "close": 5.14, "volume": 101384.0}, {"date": "2024-01-12", "close": 5.08, "volume": 38508.0}, {"date": "2024-01-16", "close": 5.02, "volume": 52202.0}, {"date": "2024-01-17", "close": 4.94, "volume": 67018.0}, {"date": "2024-01-18", "close": 5.02, "volume": 57677.0}, {"date": "2024-01-19", "close": 5.21, "volume": 84916.0}, {"date": "2024-01-22", "close": 5.34, "volume": 88639.0}, {"date": "2024-01-23", "close": 5.47, "volume": 120720.0}, {"date": "2024-01-24", "close": 5.49, "volume": 56215.0}, {"date": "2024-01-25", "close": 5.69, "volume": 63036.0}, {"date": "2024-01-26", "close": 5.72, "volume": 109077.0}, {"date": "2024-01-29", "close": 5.69, "volume": 46301.0}, {"date": "2024-01-30", "close": 5.76, "volume": 65090.0}, {"date": "2024-01-31", "close": 5.46, "volume": 72287.0}, {"date": "2024-02-01", "close": 5.55, "volume": 90422.0}, {"date": "2024-02-02", "close": 5.55, "volume": 92167.0}, {"date": "2024-02-05", "close": 5.42, "volume": 69728.0}, {"date": "2024-02-06", "close": 5.34, "volume": 47711.0}, {"date": "2024-02-07", "close": 5.18, "volume": 84173.0}, {"date": "2024-02-08", "close": 5.45, "volume": 67213.0}, {"date": "2024-02-09", "close": 5.63, "volume": 130259.0}, {"date": "2024-02-12", "close": 5.71, "volume": 212439.0}, {"date": "2024-02-13", "close": 5.27, "volume": 149882.0}, {"date": "2024-02-14", "close": 5.58, "volume": 131812.0}, {"date": "2024-02-15", "close": 5.48, "volume": 139646.0}, {"date": "2024-02-16", "close": 6.5, "volume": 465819.0}, {"date": "2024-02-20", "close": 6.48, "volume": 301600.0}, {"date": "2024-02-21", "close": 5.88, "volume": 219899.0}, {"date": "2024-02-22", "close": 5.47, "volume": 239294.0}, {"date": "2024-02-23", "close": 5.34, "volume": 97177.0}, {"date": "2024-02-26", "close": 5.29, "volume": 163120.0}, {"date": "2024-02-27", "close": 6.03, "volume": 562891.0}, {"date": "2024-02-28", "close": 5.93, "volume": 224412.0}, {"date": "2024-02-29", "close": 5.99, "volume": 161825.0}, {"date": "2024-03-01", "close": 5.86, "volume": 134862.0}, {"date": "2024-03-04", "close": 5.63, "volume": 168458.0}, {"date": "2024-03-05", "close": 5.36, "volume": 261509.0}, {"date": "2024-03-06", "close": 5.33, "volume": 169761.0}, {"date": "2024-03-07", "close": 5.34, "volume": 97622.0}, {"date": "2024-03-08", "close": 5.25, "volume": 64881.0}, {"date": "2024-03-11", "close": 5.05, "volume": 283460.0}, {"date": "2024-03-12", "close": 5.06, "volume": 172873.0}, {"date": "2024-03-13", "close": 4.93, "volume": 75651.0}, {"date": "2024-03-14", "close": 4.86, "volume": 101759.0}, {"date": "2024-03-15", "close": 5.08, "volume": 286483.0}, {"date": "2024-03-18", "close": 5.0, "volume": 132774.0}, {"date": "2024-03-19", "close": 5.1, "volume": 125564.0}, {"date": "2024-03-20", "close": 5.04, "volume": 368085.0}, {"date": "2024-03-21", "close": 5.29, "volume": 285345.0}, {"date": "2024-03-22", "close": 5.45, "volume": 135122.0}, {"date": "2024-03-25", "close": 5.32, "volume": 92015.0}, {"date": "2024-03-26", "close": 5.4, "volume": 74489.0}, {"date": "2024-03-27", "close": 5.27, "volume": 211172.0}, {"date": "2024-03-28", "close": 5.31, "volume": 180493.0}, {"date": "2024-04-01", "close": 5.42, "volume": 205010.0}, {"date": "2024-04-02", "close": 5.24, "volume": 136567.0}, {"date": "2024-04-03", "close": 5.37, "volume": 145749.0}, {"date": "2024-04-04", "close": 5.26, "volume": 105582.0}, {"date": "2024-04-05", "close": 5.14, "volume": 85447.0}, {"date": "2024-04-08", "close": 5.26, "volume": 95754.0}, {"date": "2024-04-09", "close": 5.16, "volume": 79338.0}, {"date": "2024-04-10", "close": 5.07, "volume": 132899.0}, {"date": "2024-04-11", "close": 4.84, "volume": 170257.0}, {"date": "2024-04-12", "close": 4.78, "volume": 249973.0}, {"date": "2024-04-15", "close": 4.58, "volume": 291160.0}, {"date": "2024-04-16", "close": 4.63, "volume": 318683.0}, {"date": "2024-04-17", "close": 4.59, "volume": 216085.0}, {"date": "2024-04-18", "close": 4.51, "volume": 129869.0}, {"date": "2024-04-19", "close": 4.63, "volume": 146203.0}, {"date": "2024-04-22", "close": 4.62, "volume": 100250.0}, {"date": "2024-04-23", "close": 4.79, "volume": 161238.0}, {"date": "2024-04-24", "close": 4.66, "volume": 92218.0}, {"date": "2024-04-25", "close": 4.59, "volume": 66650.0}, {"date": "2024-04-26", "close": 4.52, "volume": 96997.0}, {"date": "2024-04-29", "close": 4.6, "volume": 86949.0}, {"date": "2024-04-30", "close": 4.49, "volume": 83379.0}, {"date": "2024-05-01", "close": 4.53, "volume": 137778.0}, {"date": "2024-05-02", "close": 4.66, "volume": 307509.0}, {"date": "2024-05-03", "close": 4.81, "volume": 265838.0}, {"date": "2024-05-06", "close": 4.54, "volume": 355606.0}, {"date": "2024-05-07", "close": 4.51, "volume": 166452.0}, {"date": "2024-05-08", "close": 4.67, "volume": 130297.0}, {"date": "2024-05-09", "close": 4.81, "volume": 151179.0}, {"date": "2024-05-10", "close": 4.78, "volume": 86090.0}, {"date": "2024-05-13", "close": 4.71, "volume": 76852.0}, {"date": "2024-05-14", "close": 4.78, "volume": 52861.0}, {"date": "2024-05-15", "close": 4.73, "volume": 66796.0}, {"date": "2024-05-16", "close": 4.95, "volume": 186583.0}, {"date": "2024-05-17", "close": 4.96, "volume": 111092.0}, {"date": "2024-05-20", "close": 4.9, "volume": 163779.0}, {"date": "2024-05-21", "close": 4.92, "volume": 92284.0}, {"date": "2024-05-22", "close": 5.0, "volume": 75611.0}, {"date": "2024-05-23", "close": 4.96, "volume": 117360.0}, {"date": "2024-05-24", "close": 4.96, "volume": 48576.0}, {"date": "2024-05-28", "close": 4.92, "volume": 96677.0}, {"date": "2024-05-29", "close": 4.66, "volume": 89621.0}, {"date": "2024-05-30", "close": 4.6, "volume": 74682.0}, {"date": "2024-05-31", "close": 4.72, "volume": 131536.0}, {"date": "2024-06-03", "close": 4.93, "volume": 124100.0}, {"date": "2024-06-04", "close": 5.0, "volume": 88494.0}, {"date": "2024-06-05", "close": 5.02, "volume": 63820.0}, {"date": "2024-06-06", "close": 5.12, "volume": 95937.0}, {"date": "2024-06-07", "close": 5.14, "volume": 110586.0}, {"date": "2024-06-10", "close": 5.19, "volume": 71751.0}, {"date": "2024-06-11", "close": 5.31, "volume": 101503.0}, {"date": "2024-06-12", "close": 5.15, "volume": 142876.0}, {"date": "2024-06-13", "close": 5.02, "volume": 82552.0}, {"date": "2024-06-14", "close": 4.97, "volume": 54267.0}, {"date": "2024-06-17", "close": 4.85, "volume": 48620.0}, {"date": "2024-06-18", "close": 4.88, "volume": 141533.0}, {"date": "2024-06-20", "close": 5.03, "volume": 239257.0}, {"date": "2024-06-21", "close": 5.36, "volume": 334397.0}, {"date": "2024-06-24", "close": 5.5, "volume": 221113.0}, {"date": "2024-06-25", "close": 5.51, "volume": 87329.0}, {"date": "2024-06-26", "close": 5.12, "volume": 153113.0}, {"date": "2024-06-27", "close": 5.16, "volume": 55915.0}, {"date": "2024-06-28", "close": 5.45, "volume": 859664.0}, {"date": "2024-07-01", "close": 5.55, "volume": 217113.0}, {"date": "2024-07-02", "close": 5.69, "volume": 123525.0}, {"date": "2024-07-03", "close": 5.67, "volume": 80181.0}, {"date": "2024-07-05", "close": 5.53, "volume": 208891.0}, {"date": "2024-07-08", "close": 5.67, "volume": 187885.0}, {"date": "2024-07-09", "close": 5.66, "volume": 88169.0}, {"date": "2024-07-10", "close": 5.68, "volume": 78560.0}, {"date": "2024-07-11", "close": 5.86, "volume": 152860.0}, {"date": "2024-07-12", "close": 5.84, "volume": 90639.0}, {"date": "2024-07-15", "close": 5.93, "volume": 118922.0}, {"date": "2024-07-16", "close": 6.18, "volume": 281505.0}, {"date": "2024-07-17", "close": 6.23, "volume": 130219.0}, {"date": "2024-07-18", "close": 6.15, "volume": 186528.0}, {"date": "2024-07-19", "close": 6.08, "volume": 87446.0}, {"date": "2024-07-22", "close": 5.98, "volume": 161167.0}, {"date": "2024-07-23", "close": 6.02, "volume": 331208.0}, {"date": "2024-07-24", "close": 5.85, "volume": 209620.0}, {"date": "2024-07-25", "close": 5.9, "volume": 207850.0}, {"date": "2024-07-26", "close": 5.86, "volume": 170033.0}, {"date": "2024-07-29", "close": 5.66, "volume": 189880.0}, {"date": "2024-07-30", "close": 5.6, "volume": 717977.0}, {"date": "2024-07-31", "close": 4.57, "volume": 675655.0}, {"date": "2024-08-01", "close": 4.45, "volume": 486137.0}, {"date": "2024-08-02", "close": 4.19, "volume": 204123.0}, {"date": "2024-08-05", "close": 4.3, "volume": 406836.0}, {"date": "2024-08-06", "close": 4.56, "volume": 309264.0}, {"date": "2024-08-07", "close": 4.63, "volume": 302900.0}, {"date": "2024-08-08", "close": 4.62, "volume": 202854.0}, {"date": "2024-08-09", "close": 4.49, "volume": 119209.0}, {"date": "2024-08-12", "close": 4.37, "volume": 152951.0}, {"date": "2024-08-13", "close": 4.51, "volume": 63219.0}, {"date": "2024-08-14", "close": 4.47, "volume": 124236.0}, {"date": "2024-08-15", "close": 4.47, "volume": 87196.0}, {"date": "2024-08-16", "close": 4.53, "volume": 222183.0}, {"date": "2024-08-19", "close": 4.53, "volume": 192911.0}, {"date": "2024-08-20", "close": 4.33, "volume": 88042.0}, {"date": "2024-08-21", "close": 4.37, "volume": 97461.0}, {"date": "2024-08-22", "close": 4.48, "volume": 95555.0}, {"date": "2024-08-23", "close": 4.73, "volume": 104223.0}, {"date": "2024-08-26", "close": 4.76, "volume": 227670.0}, {"date": "2024-08-27", "close": 4.61, "volume": 95264.0}, {"date": "2024-08-28", "close": 4.7, "volume": 79996.0}, {"date": "2024-08-29", "close": 4.66, "volume": 61905.0}, {"date": "2024-08-30", "close": 4.69, "volume": 55640.0}, {"date": "2024-09-03", "close": 4.5, "volume": 78425.0}, {"date": "2024-09-04", "close": 4.46, "volume": 71592.0}, {"date": "2024-09-05", "close": 4.45, "volume": 48080.0}, {"date": "2024-09-06", "close": 4.28, "volume": 87106.0}, {"date": "2024-09-09", "close": 4.28, "volume": 125019.0}, {"date": "2024-09-10", "close": 4.33, "volume": 95844.0}, {"date": "2024-09-11", "close": 4.35, "volume": 115264.0}, {"date": "2024-09-12", "close": 4.31, "volume": 30349.0}, {"date": "2024-09-13", "close": 4.36, "volume": 84600.0}, {"date": "2024-09-16", "close": 4.36, "volume": 63081.0}, {"date": "2024-09-17", "close": 4.45, "volume": 86143.0}, {"date": "2024-09-18", "close": 4.39, "volume": 71584.0}, {"date": "2024-09-19", "close": 4.37, "volume": 369009.0}, {"date": "2024-09-20", "close": 4.46, "volume": 301611.0}, {"date": "2024-09-23", "close": 4.85, "volume": 340816.0}, {"date": "2024-09-24", "close": 4.71, "volume": 117000.0}, {"date": "2024-09-25", "close": 4.65, "volume": 124091.0}, {"date": "2024-09-26", "close": 4.59, "volume": 72398.0}, {"date": "2024-09-27", "close": 4.63, "volume": 62997.0}, {"date": "2024-09-30", "close": 4.54, "volume": 96471.0}, {"date": "2024-10-01", "close": 4.67, "volume": 136021.0}, {"date": "2024-10-02", "close": 4.8, "volume": 165862.0}, {"date": "2024-10-03", "close": 4.89, "volume": 116362.0}, {"date": "2024-10-04", "close": 4.97, "volume": 252975.0}, {"date": "2024-10-07", "close": 5.12, "volume": 86851.0}, {"date": "2024-10-08", "close": 5.18, "volume": 167467.0}, {"date": "2024-10-09", "close": 5.31, "volume": 180603.0}, {"date": "2024-10-10", "close": 5.4, "volume": 145383.0}, {"date": "2024-10-11", "close": 5.5, "volume": 103148.0}, {"date": "2024-10-14", "close": 5.46, "volume": 81650.0}, {"date": "2024-10-15", "close": 5.49, "volume": 92243.0}, {"date": "2024-10-16", "close": 5.71, "volume": 181262.0}, {"date": "2024-10-17", "close": 5.52, "volume": 117810.0}, {"date": "2024-10-18", "close": 5.49, "volume": 133511.0}, {"date": "2024-10-21", "close": 5.8, "volume": 216223.0}, {"date": "2024-10-22", "close": 5.31, "volume": 293362.0}, {"date": "2024-10-23", "close": 5.53, "volume": 202624.0}, {"date": "2024-10-24", "close": 5.46, "volume": 116764.0}, {"date": "2024-10-25", "close": 5.11, "volume": 239869.0}, {"date": "2024-10-28", "close": 5.24, "volume": 200777.0}, {"date": "2024-10-29", "close": 5.87, "volume": 392186.0}, {"date": "2024-10-30", "close": 6.52, "volume": 961416.0}, {"date": "2024-10-31", "close": 6.35, "volume": 420179.0}, {"date": "2024-11-01", "close": 6.36, "volume": 311194.0}, {"date": "2024-11-04", "close": 6.62, "volume": 655256.0}, {"date": "2024-11-05", "close": 7.2, "volume": 702407.0}, {"date": "2024-11-06", "close": 7.65, "volume": 495912.0}, {"date": "2024-11-07", "close": 7.48, "volume": 445161.0}, {"date": "2024-11-08", "close": 7.34, "volume": 330168.0}, {"date": "2024-11-11", "close": 7.83, "volume": 478148.0}, {"date": "2024-11-12", "close": 7.45, "volume": 342717.0}, {"date": "2024-11-13", "close": 7.56, "volume": 360789.0}, {"date": "2024-11-14", "close": 7.25, "volume": 204038.0}, {"date": "2024-11-15", "close": 7.09, "volume": 357681.0}, {"date": "2024-11-18", "close": 7.07, "volume": 510723.0}, {"date": "2024-11-19", "close": 7.03, "volume": 178361.0}, {"date": "2024-11-20", "close": 6.83, "volume": 258491.0}, {"date": "2024-11-21", "close": 6.79, "volume": 338827.0}, {"date": "2024-11-22", "close": 7.01, "volume": 417068.0}, {"date": "2024-11-25", "close": 7.36, "volume": 293525.0}, {"date": "2024-11-26", "close": 7.17, "volume": 220081.0}, {"date": "2024-11-27", "close": 7.24, "volume": 118454.0}, {"date": "2024-11-29", "close": 7.22, "volume": 118082.0}, {"date": "2024-12-02", "close": 7.86, "volume": 613264.0}, {"date": "2024-12-03", "close": 7.78, "volume": 250259.0}, {"date": "2024-12-04", "close": 8.28, "volume": 678903.0}, {"date": "2024-12-05", "close": 8.79, "volume": 652351.0}, {"date": "2024-12-06", "close": 8.64, "volume": 407185.0}, {"date": "2024-12-09", "close": 8.46, "volume": 367580.0}, {"date": "2024-12-10", "close": 8.41, "volume": 224768.0}, {"date": "2024-12-11", "close": 8.56, "volume": 599878.0}, {"date": "2024-12-12", "close": 8.15, "volume": 367679.0}, {"date": "2024-12-13", "close": 8.04, "volume": 221038.0}, {"date": "2024-12-16", "close": 8.05, "volume": 249263.0}, {"date": "2024-12-17", "close": 8.01, "volume": 281330.0}, {"date": "2024-12-18", "close": 7.41, "volume": 354633.0}, {"date": "2024-12-19", "close": 7.68, "volume": 497820.0}, {"date": "2024-12-20", "close": 7.65, "volume": 304798.0}, {"date": "2024-12-23", "close": 7.44, "volume": 213922.0}, {"date": "2024-12-24", "close": 7.43, "volume": 172366.0}, {"date": "2024-12-26", "close": 7.55, "volume": 259179.0}, {"date": "2024-12-27", "close": 7.05, "volume": 223813.0}, {"date": "2024-12-30", "close": 6.84, "volume": 269108.0}, {"date": "2024-12-31", "close": 6.97, "volume": 306446.0}, {"date": "2025-01-02", "close": 6.65, "volume": 191557.0}, {"date": "2025-01-03", "close": 6.72, "volume": 145576.0}, {"date": "2025-01-06", "close": 6.55, "volume": 247380.0}, {"date": "2025-01-07", "close": 6.36, "volume": 297811.0}, {"date": "2025-01-08", "close": 6.49, "volume": 228882.0}, {"date": "2025-01-10", "close": 6.27, "volume": 159057.0}, {"date": "2025-01-13", "close": 6.42, "volume": 183803.0}, {"date": "2025-01-14", "close": 6.49, "volume": 170917.0}, {"date": "2025-01-15", "close": 6.73, "volume": 187372.0}, {"date": "2025-01-16", "close": 6.68, "volume": 124431.0}, {"date": "2025-01-17", "close": 6.76, "volume": 109331.0}, {"date": "2025-01-21", "close": 6.84, "volume": 158209.0}, {"date": "2025-01-22", "close": 6.74, "volume": 317305.0}, {"date": "2025-01-23", "close": 6.95, "volume": 196613.0}, {"date": "2025-01-24", "close": 6.81, "volume": 186349.0}, {"date": "2025-01-27", "close": 7.15, "volume": 177343.0}, {"date": "2025-01-28", "close": 7.11, "volume": 197214.0}, {"date": "2025-01-29", "close": 6.76, "volume": 178565.0}, {"date": "2025-01-30", "close": 7.02, "volume": 172546.0}, {"date": "2025-01-31", "close": 6.72, "volume": 192607.0}, {"date": "2025-02-03", "close": 7.17, "volume": 534411.0}, {"date": "2025-02-04", "close": 7.12, "volume": 402419.0}, {"date": "2025-02-05", "close": 7.12, "volume": 203076.0}, {"date": "2025-02-06", "close": 6.96, "volume": 159160.0}, {"date": "2025-02-07", "close": 6.74, "volume": 137657.0}, {"date": "2025-02-10", "close": 6.79, "volume": 121476.0}, {"date": "2025-02-11", "close": 6.93, "volume": 149317.0}, {"date": "2025-02-12", "close": 6.76, "volume": 107530.0}, {"date": "2025-02-13", "close": 7.84, "volume": 507885.0}, {"date": "2025-02-14", "close": 7.61, "volume": 235331.0}, {"date": "2025-02-18", "close": 7.02, "volume": 769322.0}, {"date": "2025-02-19", "close": 7.78, "volume": 1069679.0}, {"date": "2025-02-20", "close": 6.54, "volume": 679512.0}, {"date": "2025-02-21", "close": 5.99, "volume": 522889.0}, {"date": "2025-02-24", "close": 6.19, "volume": 495001.0}, {"date": "2025-02-25", "close": 6.26, "volume": 387651.0}, {"date": "2025-02-26", "close": 6.18, "volume": 382620.0}, {"date": "2025-02-27", "close": 5.99, "volume": 327285.0}, {"date": "2025-02-28", "close": 6.28, "volume": 288755.0}, {"date": "2025-03-03", "close": 6.07, "volume": 366200.0}, {"date": "2025-03-04", "close": 5.89, "volume": 374147.0}, {"date": "2025-03-05", "close": 5.99, "volume": 257022.0}, {"date": "2025-03-06", "close": 5.76, "volume": 240066.0}, {"date": "2025-03-07", "close": 5.8, "volume": 268446.0}, {"date": "2025-03-10", "close": 5.49, "volume": 603402.0}, {"date": "2025-03-11", "close": 5.54, "volume": 331327.0}, {"date": "2025-03-12", "close": 5.5, "volume": 202684.0}, {"date": "2025-03-13", "close": 5.51, "volume": 234578.0}, {"date": "2025-03-14", "close": 5.5, "volume": 168802.0}, {"date": "2025-03-17", "close": 5.58, "volume": 202777.0}, {"date": "2025-03-18", "close": 5.51, "volume": 158884.0}, {"date": "2025-03-19", "close": 5.72, "volume": 163035.0}, {"date": "2025-03-20", "close": 5.51, "volume": 313264.0}, {"date": "2025-03-21", "close": 5.5, "volume": 260830.0}, {"date": "2025-03-24", "close": 5.54, "volume": 220302.0}, {"date": "2025-03-25", "close": 5.46, "volume": 149057.0}, {"date": "2025-03-26", "close": 5.55, "volume": 134724.0}, {"date": "2025-03-27", "close": 5.48, "volume": 156571.0}, {"date": "2025-03-28", "close": 5.43, "volume": 150631.0}, {"date": "2025-03-31", "close": 5.45, "volume": 254477.0}, {"date": "2025-04-01", "close": 5.53, "volume": 152060.0}, {"date": "2025-04-02", "close": 5.62, "volume": 236815.0}, {"date": "2025-04-03", "close": 5.25, "volume": 404734.0}, {"date": "2025-04-04", "close": 5.03, "volume": 396911.0}, {"date": "2025-04-07", "close": 4.82, "volume": 387148.0}, {"date": "2025-04-08", "close": 4.75, "volume": 343826.0}, {"date": "2025-04-09", "close": 5.04, "volume": 249035.0}, {"date": "2025-04-10", "close": 4.95, "volume": 260387.0}, {"date": "2025-04-11", "close": 4.97, "volume": 217578.0}, {"date": "2025-04-14", "close": 5.15, "volume": 276469.0}, {"date": "2025-04-15", "close": 5.16, "volume": 260167.0}, {"date": "2025-04-16", "close": 5.13, "volume": 212514.0}, {"date": "2025-04-17", "close": 5.19, "volume": 226510.0}, {"date": "2025-04-21", "close": 5.05, "volume": 136525.0}, {"date": "2025-04-22", "close": 5.17, "volume": 239056.0}, {"date": "2025-04-23", "close": 5.13, "volume": 167826.0}, {"date": "2025-04-24", "close": 5.17, "volume": 214796.0}, {"date": "2025-04-25", "close": 5.2, "volume": 168734.0}, {"date": "2025-04-28", "close": 5.1, "volume": 178963.0}, {"date": "2025-04-29", "close": 5.18, "volume": 431485.0}, {"date": "2025-04-30", "close": 4.77, "volume": 889217.0}, {"date": "2025-05-01", "close": 4.8, "volume": 884170.0}, {"date": "2025-05-02", "close": 5.23, "volume": 775645.0}, {"date": "2025-05-05", "close": 5.49, "volume": 669551.0}, {"date": "2025-05-06", "close": 5.35, "volume": 317035.0}, {"date": "2025-05-07", "close": 5.53, "volume": 366806.0}, {"date": "2025-05-08", "close": 5.85, "volume": 328424.0}, {"date": "2025-05-09", "close": 5.82, "volume": 319804.0}, {"date": "2025-05-12", "close": 6.01, "volume": 374615.0}, {"date": "2025-05-13", "close": 5.87, "volume": 160486.0}, {"date": "2025-05-14", "close": 5.71, "volume": 254883.0}, {"date": "2025-05-15", "close": 5.73, "volume": 252673.0}, {"date": "2025-05-16", "close": 5.84, "volume": 386523.0}, {"date": "2025-05-19", "close": 5.83, "volume": 348227.0}, {"date": "2025-05-20", "close": 5.93, "volume": 246382.0}, {"date": "2025-05-21", "close": 5.6, "volume": 403491.0}, {"date": "2025-05-22", "close": 5.26, "volume": 263362.0}, {"date": "2025-05-23", "close": 5.21, "volume": 509172.0}, {"date": "2025-05-27", "close": 5.62, "volume": 362948.0}, {"date": "2025-05-28", "close": 5.99, "volume": 511496.0}, {"date": "2025-05-29", "close": 5.94, "volume": 212693.0}, {"date": "2025-05-30", "close": 5.83, "volume": 226154.0}, {"date": "2025-06-02", "close": 5.76, "volume": 228291.0}, {"date": "2025-06-03", "close": 5.75, "volume": 209016.0}, {"date": "2025-06-04", "close": 5.52, "volume": 320959.0}, {"date": "2025-06-05", "close": 5.39, "volume": 248902.0}, {"date": "2025-06-06", "close": 5.54, "volume": 315647.0}, {"date": "2025-06-09", "close": 5.52, "volume": 211572.0}, {"date": "2025-06-10", "close": 5.47, "volume": 190992.0}, {"date": "2025-06-11", "close": 5.42, "volume": 195441.0}, {"date": "2025-06-12", "close": 5.41, "volume": 129437.0}, {"date": "2025-06-13", "close": 5.25, "volume": 126883.0}, {"date": "2025-06-16", "close": 5.27, "volume": 198683.0}, {"date": "2025-06-17", "close": 5.25, "volume": 183021.0}, {"date": "2025-06-18", "close": 5.48, "volume": 523362.0}, {"date": "2025-06-20", "close": 5.36, "volume": 286798.0}, {"date": "2025-06-23", "close": 5.44, "volume": 188104.0}, {"date": "2025-06-24", "close": 5.59, "volume": 220909.0}, {"date": "2025-06-25", "close": 5.47, "volume": 168232.0}, {"date": "2025-06-26", "close": 5.59, "volume": 239358.0}, {"date": "2025-06-27", "close": 5.8, "volume": 604671.0}, {"date": "2025-06-30", "close": 5.65, "volume": 198020.0}, {"date": "2025-07-01", "close": 5.69, "volume": 173428.0}, {"date": "2025-07-02", "close": 5.73, "volume": 129860.0}, {"date": "2025-07-03", "close": 5.82, "volume": 74138.0}, {"date": "2025-07-07", "close": 5.62, "volume": 228077.0}, {"date": "2025-07-08", "close": 5.62, "volume": 128678.0}, {"date": "2025-07-09", "close": 5.68, "volume": 174983.0}, {"date": "2025-07-10", "close": 5.77, "volume": 165455.0}, {"date": "2025-07-11", "close": 5.58, "volume": 126029.0}, {"date": "2025-07-14", "close": 5.56, "volume": 106561.0}, {"date": "2025-07-15", "close": 5.47, "volume": 202528.0}, {"date": "2025-07-16", "close": 5.38, "volume": 143683.0}, {"date": "2025-07-17", "close": 5.48, "volume": 141682.0}, {"date": "2025-07-18", "close": 5.42, "volume": 172745.0}, {"date": "2025-07-21", "close": 5.48, "volume": 133031.0}, {"date": "2025-07-22", "close": 5.69, "volume": 150143.0}, {"date": "2025-07-23", "close": 5.76, "volume": 129807.0}, {"date": "2025-07-24", "close": 5.78, "volume": 289435.0}, {"date": "2025-07-25", "close": 5.85, "volume": 104202.0}, {"date": "2025-07-28", "close": 5.88, "volume": 145307.0}, {"date": "2025-07-29", "close": 5.8, "volume": 186413.0}, {"date": "2025-07-30", "close": 5.07, "volume": 909876.0}, {"date": "2025-07-31", "close": 5.33, "volume": 397741.0}, {"date": "2025-08-01", "close": 5.71, "volume": 519748.0}, {"date": "2025-08-04", "close": 5.93, "volume": 324096.0}, {"date": "2025-08-05", "close": 6.66, "volume": 1208775.0}, {"date": "2025-08-06", "close": 6.44, "volume": 508388.0}, {"date": "2025-08-07", "close": 6.49, "volume": 295867.0}, {"date": "2025-08-08", "close": 6.23, "volume": 283567.0}, {"date": "2025-08-11", "close": 5.92, "volume": 341653.0}, {"date": "2025-08-12", "close": 6.27, "volume": 372005.0}, {"date": "2025-08-13", "close": 6.5, "volume": 291855.0}, {"date": "2025-08-14", "close": 6.45, "volume": 361863.0}, {"date": "2025-08-15", "close": 6.22, "volume": 306776.0}, {"date": "2025-08-18", "close": 6.19, "volume": 181693.0}, {"date": "2025-08-19", "close": 6.17, "volume": 208729.0}, {"date": "2025-08-20", "close": 6.03, "volume": 284909.0}, {"date": "2025-08-21", "close": 6.15, "volume": 243662.0}, {"date": "2025-08-22", "close": 6.54, "volume": 324106.0}, {"date": "2025-08-25", "close": 6.41, "volume": 255024.0}, {"date": "2025-08-26", "close": 6.48, "volume": 183312.0}, {"date": "2025-08-27", "close": 6.41, "volume": 148813.0}, {"date": "2025-08-28", "close": 6.55, "volume": 284666.0}, {"date": "2025-08-29", "close": 6.66, "volume": 371356.0}, {"date": "2025-09-02", "close": 6.6, "volume": 277299.0}, {"date": "2025-09-03", "close": 6.44, "volume": 252719.0}, {"date": "2025-09-04", "close": 6.65, "volume": 210091.0}, {"date": "2025-09-05", "close": 6.61, "volume": 318120.0}, {"date": "2025-09-08", "close": 6.7, "volume": 264806.0}, {"date": "2025-09-09", "close": 6.58, "volume": 148960.0}, {"date": "2025-09-10", "close": 6.48, "volume": 126721.0}, {"date": "2025-09-11", "close": 6.65, "volume": 165565.0}, {"date": "2025-09-12", "close": 6.6, "volume": 146122.0}, {"date": "2025-09-15", "close": 6.7, "volume": 121718.0}, {"date": "2025-09-16", "close": 6.85, "volume": 240415.0}, {"date": "2025-09-17", "close": 6.77, "volume": 262535.0}, {"date": "2025-09-18", "close": 6.72, "volume": 205293.0}, {"date": "2025-09-19", "close": 6.57, "volume": 240537.0}, {"date": "2025-09-22", "close": 6.7, "volume": 113675.0}, {"date": "2025-09-23", "close": 6.55, "volume": 128354.0}, {"date": "2025-09-24", "close": 6.54, "volume": 126577.0}, {"date": "2025-09-25", "close": 6.55, "volume": 139158.0}, {"date": "2025-09-26", "close": 6.55, "volume": 130287.0}, {"date": "2025-09-29", "close": 6.39, "volume": 174340.0}, {"date": "2025-09-30", "close": 6.26, "volume": 324707.0}, {"date": "2025-10-01", "close": 6.1, "volume": 260378.0}, {"date": "2025-10-02", "close": 6.05, "volume": 157739.0}, {"date": "2025-10-03", "close": 5.95, "volume": 124494.0}, {"date": "2025-10-06", "close": 5.69, "volume": 213854.0}, {"date": "2025-10-07", "close": 5.9, "volume": 254401.0}, {"date": "2025-10-08", "close": 5.96, "volume": 177917.0}, {"date": "2025-10-09", "close": 5.7, "volume": 286077.0}, {"date": "2025-10-10", "close": 5.62, "volume": 226813.0}, {"date": "2025-10-13", "close": 5.83, "volume": 155063.0}, {"date": "2025-10-14", "close": 5.74, "volume": 148703.0}, {"date": "2025-10-15", "close": 5.78, "volume": 162787.0}, {"date": "2025-10-16", "close": 5.6, "volume": 146187.0}, {"date": "2025-10-17", "close": 5.68, "volume": 134178.0}, {"date": "2025-10-20", "close": 5.79, "volume": 171338.0}, {"date": "2025-10-21", "close": 5.7, "volume": 125520.0}, {"date": "2025-10-22", "close": 5.83, "volume": 161578.0}, {"date": "2025-10-23", "close": 5.91, "volume": 137831.0}, {"date": "2025-10-24", "close": 6.03, "volume": 177152.0}, {"date": "2025-10-27", "close": 5.94, "volume": 235469.0}, {"date": "2025-10-28", "close": 6.07, "volume": 325589.0}, {"date": "2025-10-29", "close": 5.32, "volume": 884283.0}, {"date": "2025-10-30", "close": 5.41, "volume": 229784.0}, {"date": "2025-10-31", "close": 5.51, "volume": 210773.0}, {"date": "2025-11-03", "close": 5.42, "volume": 191986.0}, {"date": "2025-11-04", "close": 5.52, "volume": 285661.0}, {"date": "2025-11-05", "close": 5.66, "volume": 205731.0}, {"date": "2025-11-06", "close": 5.68, "volume": 273516.0}, {"date": "2025-11-07", "close": 5.51, "volume": 216815.0}, {"date": "2025-11-10", "close": 5.62, "volume": 267957.0}, {"date": "2025-11-11", "close": 5.62, "volume": 143904.0}, {"date": "2025-11-12", "close": 5.71, "volume": 155213.0}, {"date": "2025-11-13", "close": 5.64, "volume": 172488.0}, {"date": "2025-11-14", "close": 5.58, "volume": 184866.0}, {"date": "2025-11-17", "close": 5.25, "volume": 257184.0}, {"date": "2025-11-18", "close": 5.34, "volume": 194578.0}, {"date": "2025-11-19", "close": 5.18, "volume": 217718.0}, {"date": "2025-11-20", "close": 5.3, "volume": 214869.0}, {"date": "2025-11-21", "close": 5.48, "volume": 202112.0}, {"date": "2025-11-24", "close": 5.57, "volume": 191818.0}, {"date": "2025-11-25", "close": 5.61, "volume": 157075.0}, {"date": "2025-11-26", "close": 5.69, "volume": 210530.0}, {"date": "2025-11-28", "close": 5.74, "volume": 102038.0}, {"date": "2025-12-01", "close": 5.76, "volume": 153184.0}, {"date": "2025-12-02", "close": 5.82, "volume": 182189.0}, {"date": "2025-12-03", "close": 6.0, "volume": 165526.0}, {"date": "2025-12-04", "close": 5.95, "volume": 195549.0}, {"date": "2025-12-05", "close": 6.04, "volume": 188798.0}, {"date": "2025-12-08", "close": 6.08, "volume": 123452.0}, {"date": "2025-12-09", "close": 6.15, "volume": 161001.0}, {"date": "2025-12-10", "close": 6.28, "volume": 596545.0}, {"date": "2025-12-11", "close": 6.53, "volume": 254670.0}, {"date": "2025-12-12", "close": 6.42, "volume": 211748.0}, {"date": "2025-12-15", "close": 6.55, "volume": 181866.0}, {"date": "2025-12-16", "close": 6.54, "volume": 138666.0}, {"date": "2025-12-17", "close": 6.52, "volume": 148614.0}, {"date": "2025-12-18", "close": 6.52, "volume": 548493.0}, {"date": "2025-12-19", "close": 6.47, "volume": 312753.0}, {"date": "2025-12-22", "close": 6.41, "volume": 172195.0}, {"date": "2025-12-23", "close": 6.4, "volume": 162760.0}, {"date": "2025-12-24", "close": 6.43, "volume": 80724.0}, {"date": "2025-12-26", "close": 6.37, "volume": 134945.0}, {"date": "2025-12-29", "close": 6.38, "volume": 174098.0}, {"date": "2025-12-30", "close": 6.3, "volume": 103959.0}, {"date": "2025-12-31", "close": 6.27, "volume": 167313.0}, {"date": "2026-01-02", "close": 5.81, "volume": 274008.0}, {"date": "2026-01-05", "close": 5.89, "volume": 149448.0}, {"date": "2026-01-06", "close": 5.96, "volume": 178190.0}, {"date": "2026-01-07", "close": 5.98, "volume": 150527.0}, {"date": "2026-01-08", "close": 6.16, "volume": 124539.0}, {"date": "2026-01-09", "close": 6.15, "volume": 145310.0}, {"date": "2026-01-12", "close": 6.2, "volume": 169044.0}, {"date": "2026-01-13", "close": 6.17, "volume": 105128.0}, {"date": "2026-01-14", "close": 6.15, "volume": 65938.0}, {"date": "2026-01-15", "close": 6.42, "volume": 170289.0}, {"date": "2026-01-16", "close": 6.34, "volume": 165437.0}, {"date": "2026-01-20", "close": 6.01, "volume": 178335.0}, {"date": "2026-01-21", "close": 6.21, "volume": 115754.0}, {"date": "2026-01-22", "close": 6.21, "volume": 122406.0}, {"date": "2026-01-23", "close": 6.07, "volume": 72057.0}, {"date": "2026-01-26", "close": 6.11, "volume": 105533.0}, {"date": "2026-01-27", "close": 6.14, "volume": 87690.0}, {"date": "2026-01-28", "close": 6.01, "volume": 116609.0}, {"date": "2026-01-29", "close": 6.05, "volume": 115185.0}, {"date": "2026-01-30", "close": 6.12, "volume": 134432.0}, {"date": "2026-02-02", "close": 6.29, "volume": 126497.0}, {"date": "2026-02-03", "close": 6.21, "volume": 117778.0}, {"date": "2026-02-04", "close": 6.15, "volume": 113773.0}, {"date": "2026-02-05", "close": 6.18, "volume": 113407.0}, {"date": "2026-02-06", "close": 6.32, "volume": 139446.0}, {"date": "2026-02-09", "close": 6.36, "volume": 127372.0}, {"date": "2026-02-10", "close": 6.53, "volume": 172253.0}, {"date": "2026-02-11", "close": 6.16, "volume": 122306.0}, {"date": "2026-02-12", "close": 6.1, "volume": 105389.0}, {"date": "2026-02-13", "close": 6.54, "volume": 213023.0}, {"date": "2026-02-17", "close": 6.6, "volume": 290324.0}, {"date": "2026-02-18", "close": 6.63, "volume": 374673.0}, {"date": "2026-02-19", "close": 6.79, "volume": 424462.0}, {"date": "2026-02-20", "close": 7.03, "volume": 298269.0}, {"date": "2026-02-23", "close": 7.04, "volume": 388871.0}, {"date": "2026-02-24", "close": 7.36, "volume": 407722.0}, {"date": "2026-02-25", "close": 7.26, "volume": 288699.0}, {"date": "2026-02-26", "close": 7.41, "volume": 243866.0}, {"date": "2026-02-27", "close": 6.91, "volume": 264401.0}, {"date": "2026-03-02", "close": 6.88, "volume": 397925.0}, {"date": "2026-03-03", "close": 6.73, "volume": 190099.0}, {"date": "2026-03-04", "close": 6.91, "volume": 243722.0}, {"date": "2026-03-05", "close": 6.86, "volume": 259838.0}, {"date": "2026-03-06", "close": 6.86, "volume": 259232.0}, {"date": "2026-03-09", "close": 6.61, "volume": 240447.0}, {"date": "2026-03-10", "close": 6.69, "volume": 232366.0}, {"date": "2026-03-11", "close": 6.67, "volume": 164167.0}, {"date": "2026-03-12", "close": 6.52, "volume": 226030.0}, {"date": "2026-03-13", "close": 6.56, "volume": 198127.0}, {"date": "2026-03-16", "close": 6.44, "volume": 220196.0}, {"date": "2026-03-17", "close": 6.51, "volume": 138547.0}, {"date": "2026-03-18", "close": 6.41, "volume": 303420.0}, {"date": "2026-03-19", "close": 6.58, "volume": 664016.0}, {"date": "2026-03-20", "close": 6.56, "volume": 441934.0}, {"date": "2026-03-23", "close": 6.61, "volume": 226456.0}, {"date": "2026-03-24", "close": 6.64, "volume": 148856.0}, {"date": "2026-03-25", "close": 6.58, "volume": 164465.0}, {"date": "2026-03-26", "close": 6.59, "volume": 106530.0}, {"date": "2026-03-27", "close": 6.52, "volume": 134624.0}, {"date": "2026-03-30", "close": 6.68, "volume": 184651.0}, {"date": "2026-03-31", "close": 6.61, "volume": 141103.0}, {"date": "2026-04-01", "close": 6.7, "volume": 163629.0}, {"date": "2026-04-02", "close": 6.89, "volume": 253172.0}, {"date": "2026-04-06", "close": 7.08, "volume": 293781.0}, {"date": "2026-04-07", "close": 7.05, "volume": 277556.0}, {"date": "2026-04-08", "close": 7.29, "volume": 215962.0}, {"date": "2026-04-09", "close": 7.24, "volume": 94495.0}, {"date": "2026-04-10", "close": 7.26, "volume": 279860.0}, {"date": "2026-04-13", "close": 7.28, "volume": 225264.0}, {"date": "2026-04-14", "close": 7.41, "volume": 125004.0}, {"date": "2026-04-15", "close": 7.42, "volume": 142253.0}, {"date": "2026-04-16", "close": 7.45, "volume": 141219.0}, {"date": "2026-04-17", "close": 7.65, "volume": 305247.0}, {"date": "2026-04-20", "close": 7.57, "volume": 120519.0}, {"date": "2026-04-21", "close": 7.54, "volume": 138646.0}, {"date": "2026-04-22", "close": 7.61, "volume": 180557.0}, {"date": "2026-04-23", "close": 7.81, "volume": 192555.0}, {"date": "2026-04-24", "close": 7.89, "volume": 145451.0}, {"date": "2026-04-27", "close": 7.72, "volume": 172428.0}, {"date": "2026-04-28", "close": 7.8, "volume": 139329.0}, {"date": "2026-04-29", "close": 7.01, "volume": 317652.0}, {"date": "2026-04-30", "close": 7.44, "volume": 260681.0}, {"date": "2026-05-01", "close": 8.43, "volume": 807647.0}, {"date": "2026-05-04", "close": 7.96, "volume": 554477.0}, {"date": "2026-05-05", "close": 7.34, "volume": 331956.0}, {"date": "2026-05-06", "close": 7.45, "volume": 232145.0}, {"date": "2026-05-07", "close": 7.66, "volume": 189478.0}, {"date": "2026-05-08", "close": 7.46, "volume": 157058.0}, {"date": "2026-05-11", "close": 7.39, "volume": 225933.0}, {"date": "2026-05-12", "close": 7.42, "volume": 186663.0}, {"date": "2026-05-13", "close": 7.29, "volume": 155527.0}, {"date": "2026-05-14", "close": 7.3, "volume": 101421.0}, {"date": "2026-05-15", "close": 7.21, "volume": 174493.0}, {"date": "2026-05-18", "close": 7.33, "volume": 168431.0}, {"date": "2026-05-19", "close": 7.37, "volume": 157217.0}, {"date": "2026-05-20", "close": 7.52, "volume": 279547.0}, {"date": "2026-05-21", "close": 7.19, "volume": 128893.0}, {"date": "2026-05-22", "close": 7.21, "volume": 146876.0}, {"date": "2026-05-26", "close": 7.26, "volume": 147719.0}, {"date": "2026-05-27", "close": 7.4, "volume": 140989.0}, {"date": "2026-05-28", "close": 7.48, "volume": 129807.0}, {"date": "2026-05-29", "close": 7.45, "volume": 153409.0}, {"date": "2026-06-01", "close": 7.48, "volume": 118128.0}, {"date": "2026-06-02", "close": 7.53, "volume": 185353.0}, {"date": "2026-06-03", "close": 7.34, "volume": 186267.0}, {"date": "2026-06-04", "close": 7.54, "volume": 100299.0}, {"date": "2026-06-05", "close": 7.45, "volume": 140616.0}, {"date": "2026-06-08", "close": 7.45, "volume": 127508.0}, {"date": "2026-06-09", "close": 7.64, "volume": 154491.0}, {"date": "2026-06-10", "close": 7.59, "volume": 215000.0}, {"date": "2026-06-11", "close": 7.5, "volume": 121241.0}, {"date": "2026-06-12", "close": 7.59, "volume": 82022.0}, {"date": "2026-06-15", "close": 7.5, "volume": 135185.0}, {"date": "2026-06-16", "close": 7.47, "volume": 257668.0}, {"date": "2026-06-17", "close": 7.52, "volume": 142169.0}, {"date": "2026-06-18", "close": 7.62, "volume": 502259.0}, {"date": "2026-06-22", "close": 7.6, "volume": 144170.0}, {"date": "2026-06-23", "close": 8.02, "volume": 193594.0}, {"date": "2026-06-24", "close": 7.92, "volume": 171497.0}, {"date": "2026-06-25", "close": 8.03, "volume": 137178.0}, {"date": "2026-06-26", "close": 8.44, "volume": 1037862.0}, {"date": "2026-06-29", "close": 8.42, "volume": 179727.0}, {"date": "2026-06-30", "close": 8.43, "volume": 233642.0}, {"date": "2026-07-01", "close": 8.56, "volume": 165919.0}, {"date": "2026-07-02", "close": 8.37, "volume": 129296.0}, {"date": "2026-07-06", "close": 8.18, "volume": 205005.0}, {"date": "2026-07-07", "close": 8.28, "volume": 135899.0}, {"date": "2026-07-08", "close": 8.27, "volume": 101436.0}, {"date": "2026-07-09", "close": 8.25, "volume": 110865.0}, {"date": "2026-07-10", "close": 8.31, "volume": 119782.0}, {"date": "2026-07-13", "close": 8.38, "volume": 149363.0}, {"date": "2026-07-14", "close": 8.36, "volume": 97914.0}, {"date": "2026-07-15", "close": 8.38, "volume": 80668.0}, {"date": "2026-07-16", "close": 8.75, "volume": 164149.0}, {"date": "2026-07-17", "close": 8.64, "volume": 80878.0}, {"date": "2026-07-20", "close": 8.61, "volume": 78238.0}, {"date": "2026-07-21", "close": 8.61, "volume": 75765.0}, {"date": "2026-07-22", "close": 8.55, "volume": 105396.0}, {"date": "2026-07-23", "close": 8.3, "volume": 153137.0}, {"date": "2026-07-24", "close": 8.34, "volume": 159166.0}, {"date": "2026-07-27", "close": 8.5, "volume": 181634.0}, {"date": "2026-07-28", "close": 8.41, "volume": 176860.0}, {"date": "2026-07-29", "close": 9.29, "volume": 942059.0}, {"date": "2026-07-30", "close": 9.88, "volume": 584581.0}, {"date": "2026-07-31", "close": 10.39, "volume": 645503.0}, {"date": "2026-08-03", "close": 10.85, "volume": 734737.0}, {"date": "2026-08-04", "close": 10.55, "volume": 551383.0}, {"date": "2026-08-05", "close": 10.26, "volume": 465121.0}, {"date": "2026-08-06", "close": 9.99, "volume": 476292.0}, {"date": "2026-08-07", "close": 10.18, "volume": 523547.0}, {"date": "2026-08-10", "close": 9.83, "volume": 359544.0}, {"date": "2026-08-11", "close": 9.73, "volume": 373430.0}, {"date": "2026-08-12", "close": 9.84, "volume": 403383.0}, {"date": "2026-08-13", "close": 9.81, "volume": 388675.0}, {"date": "2026-08-14", "close": 9.94, "volume": 865047.0}, {"date": "2026-08-17", "close": 10.12, "volume": 518666.0}], "refreshing": true}