{"ticker": "AROC", "overview": {"cik": "1389050", "ticker": "AROC", "name": "Archrock, Inc.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001389050-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001389050-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081791", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081787", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077839", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001186860-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001657785-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001351969-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004678", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001351969-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001628280-26-035181", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001389050-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001389050-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001389050-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001389050-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038571", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001351969-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001628280-26-021928", "price_sensitive": false}, {"form": "144", "date": "2026-03-27", "title": "Notice of proposed sale", "accession": "0001959173-26-002642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-034773", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001104659-26-029583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001104659-26-029581", "price_sensitive": false}]}, "description": "Archrock, Inc. trades as AROC on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 197 insider filings for the company, from November 2021 to May 2026. Across those, 7 insiders disclosed 7 open-market purchases totalling $692.12K against 15 sales totalling $29.75M. The most recent filing on record is dated 6 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 692118.5, "sell_n": 15, "sell_sum": 29745763.707999997, "net": -29053645.207999997, "insiders": 7, "first_date": "2021-11-22", "last_date": "2026-05-18"}, "metrics": {"ticker": "AROC", "has_prices": true, "as_of": "2026-08-07", "last": 33.08, "prev_close": 33.35, "change": -0.2700000000000031, "change_pct": -0.0080959520239881, "session_volume": 1739039.0, "vwap_5": 34.10479692725486, "vwap_20": 35.919707728512535, "vwap_60": 37.088641431548474, "vwap_250": 31.249400613013062, "high_52w": 41.95, "low_52w": 23.04, "avg_volume_20": 1773435.05, "sessions": 400, "market_cap": {"value": 5800187159.799999, "shares": 175338185.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-081791", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000110465926081791/0001104659-26-081791-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172245}, {"id": "0001186860-26-000006", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "D. Bradley Childers", "who_key": "CHILDERS D BRADLEY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000118686026000006/0001186860-26-000006-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001351969-26-000008", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1340500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO trims $1.3M of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000008/0001351969-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001657785-26-000005", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason Ingersoll", "who_key": "Ingersoll Jason", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1260270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider offloads $1.3M of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000005/0001657785-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001351969-26-000007", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3306600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO trims $3.3M of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000007/0001351969-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000095", "src": "13DG", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Archrock, Inc.", "who_key": "Archrock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Archrock, Inc. crosses 5% of AROC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/0002100119-26-000095-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000113", "src": "13DG", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Archrock, Inc.", "who_key": "Archrock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Archrock, Inc. crosses 5% of AROC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/0002100121-26-000113-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001351969-26-000006", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5954333.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO trims $6M of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000006/0001351969-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313365}, {"id": "0001575956-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Donna A. Henderson", "who_key": "Henderson Donna A", "role": "VP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382573.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider offloads $383K of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000157595626000003/0001575956-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0001186860-26-000005", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "D. Bradley Childers", "who_key": "CHILDERS D BRADLEY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000118686026000005/0001186860-26-000005-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001190498-26-000002", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Gordon T. Hall", "who_key": "HALL GORDON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000119049826000002/0001190498-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001351969-26-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 988869.9500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000004/0001351969-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001186860-26-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "D. Bradley Childers", "who_key": "CHILDERS D BRADLEY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2675744.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000118686026000004/0001186860-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001506038-26-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Stephanie C. Hildebrandt", "who_key": "Hildebrandt Stephanie C", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 639853.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000150603826000004/0001506038-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001657785-26-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason Ingersoll", "who_key": "Ingersoll Jason", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 436270.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000004/0001657785-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001756643-26-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 436270.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000175664326000004/0001756643-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001756643-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000175664326000003/0001756643-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001657785-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason Ingersoll", "who_key": "Ingersoll Jason", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000003/0001657785-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001506038-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Stephanie C. Hildebrandt", "who_key": "Hildebrandt Stephanie C", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000150603826000003/0001506038-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001351969-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000003/0001351969-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001186860-26-000003", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "D. Bradley Childers", "who_key": "CHILDERS D BRADLEY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000118686026000003/0001186860-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001575956-26-000002", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Donna A. Henderson", "who_key": "Henderson Donna A", "role": "VP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "C-suite exec files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000157595626000002/0001575956-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001506038-26-000002", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Stephanie C. Hildebrandt", "who_key": "Hildebrandt Stephanie C", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000150603826000002/0001506038-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001657785-26-000002", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason Ingersoll", "who_key": "Ingersoll Jason", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000002/0001657785-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001756643-26-000002", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000175664326000002/0001756643-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001476458-26-000001", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Anne-Marie Ainsworth", "who_key": "Ainsworth Anne-Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000147645826000001/0001476458-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001190498-26-000001", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Gordon T. Hall", "who_key": "HALL GORDON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000119049826000001/0001190498-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001359885-26-000001", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "J. W. G. Honeybourne", "who_key": "Honeybourne J W G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135988526000001/0001359885-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001006299-26-000001", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "James H. Lytal", "who_key": "LYTAL JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000100629926000001/0001006299-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "0001235281-26-000001", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Leonard Wayne Mallett", "who_key": "MALLETT LEONARD WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AROC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000123528126000001/0001235281-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}], "recent_buys": [{"id": "0001819991-25-000006", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason C. Rebrook", "who_key": "Rebrook Jason C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119695.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director buys $120K of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000006/0001819991-25-000006-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "0001819991-25-000005", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason C. Rebrook", "who_key": "Rebrook Jason C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 241580.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $242K of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000005/0001819991-25-000005-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589845}, {"id": "0001819991-25-000004", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Jason C. Rebrook", "who_key": "Rebrook Jason C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 241670.00000000003, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $242K of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000004/0001819991-25-000004-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591285}, {"id": "0001415889-22-008399", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Leonard Wayne Mallett", "who_key": "MALLETT LEONARD WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37550.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $38K of AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922008399/0001415889-22-008399-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228565}, {"id": "0001415889-22-002969", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 506.99999999999994, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 3 buying AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922002969/0001415889-22-002969-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438805}, {"id": "0001415889-22-002968", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 506.99999999999994, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 4 buying AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922002968/0001415889-22-002968-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438805}, {"id": "0001415889-21-005389", "src": "INSIDERS", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50609.5, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "That makes 4 insiders into AROC", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588921005389/0001415889-21-005389-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601525}], "institutional": [{"id": "13DG-0002100119-26-000095", "src": "13DG", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Archrock, Inc.", "who_key": "Archrock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Archrock, Inc. crosses 5% of AROC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/0002100119-26-000095-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000113", "src": "13DG", "ticker": "AROC", "cik": "1389050", "company": "Archrock, Inc.", "company_raw": "Archrock, Inc.", "who": "Archrock, Inc.", "who_key": "Archrock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Archrock, Inc. crosses 5% of AROC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/0002100121-26-000113-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "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": "Archrock, Inc. Common Stock", "new_value": "Archrock, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001389050", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001389050", "applied": 1, "detected_at": "2026-09-10T10:05:22.916920"}]}, "key_people": [{"who": "Old Ocean Reserves, LP", "who_key": "Old Ocean Reserves, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14566900.979999999, "net": -14566900.979999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12908137.149999999, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000121390023016335/0001213900-23-016335-index.htm"}, {"action": "SELL", "amount": 33511.799999999996, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000178351722000008/0001783517-22-000008-index.htm"}, {"action": "SELL", "amount": 1625252.0299999998, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000178351722000004/0001783517-22-000004-index.htm"}], "latest": {"action": "SELL", "amount": 12908137.149999999, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000121390023016335/0001213900-23-016335-index.htm"}}, {"who": "Doug S. Aron", "who_key": "Aron Doug S", "role": "SR VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10601433.0, "net": -10601433.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1340500.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000008/0001351969-26-000008-index.htm"}, {"action": "SELL", "amount": 3306600.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000007/0001351969-26-000007-index.htm"}, {"action": "SELL", "amount": 5954333.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000006/0001351969-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1340500.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000135196926000008/0001351969-26-000008-index.htm"}}, {"who": "Jason Ingersoll", "who_key": "Ingersoll Jason", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2289647.568, "net": -2289647.568, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1260270.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000005/0001657785-26-000005-index.htm"}, {"action": "SELL", "amount": 1029377.568, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588925012636/0001415889-25-012636-index.htm"}], "latest": {"action": "SELL", "amount": 1260270.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000165778526000005/0001657785-26-000005-index.htm"}}, {"who": "Eric W. Thode", "who_key": "Thode Eric W", "role": "SR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 51623.5, "sold": 1257933.26, "net": -1206309.76, "trades": 5, "top_score": 55.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1022533.26, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000175664325000003/0001756643-25-000003-index.htm"}, {"action": "SELL", "amount": 235400.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588925021699/0001415889-25-021699-index.htm"}, {"action": "BUY", "amount": 506.99999999999994, "date": "2022-03-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922002968/0001415889-22-002968-index.htm"}, {"action": "BUY", "amount": 506.99999999999994, "date": "2022-03-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922002969/0001415889-22-002969-index.htm"}, {"action": "BUY", "amount": 50609.5, "date": "2021-11-22", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588921005389/0001415889-21-005389-index.htm"}], "latest": {"action": "SELL", "amount": 1022533.26, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000175664325000003/0001756643-25-000003-index.htm"}}, {"who": "Donna A. Henderson", "who_key": "Henderson Donna A", "role": "VP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1029848.9, "net": -1029848.9, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 382573.62, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000157595626000003/0001575956-26-000003-index.htm"}, {"action": "SELL", "amount": 219262.47999999998, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588925008844/0001415889-25-008844-index.htm"}, {"action": "SELL", "amount": 137941.54, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588923012567/0001415889-23-012567-index.htm"}, {"action": "SELL", "amount": 155106.71, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588923004373/0001415889-23-004373-index.htm"}, {"action": "SELL", "amount": 134964.55000000002, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922006067/0001415889-22-006067-index.htm"}], "latest": {"action": "SELL", "amount": 382573.62, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000157595626000003/0001575956-26-000003-index.htm"}}, {"who": "Jason C. Rebrook", "who_key": "Rebrook Jason C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 602945.0, "sold": 0, "net": 602945.0, "trades": 3, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 119695.0, "date": "2025-09-22", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000006/0001819991-25-000006-index.htm"}, {"action": "BUY", "amount": 241580.0, "date": "2025-09-19", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000005/0001819991-25-000005-index.htm"}, {"action": "BUY", "amount": 241670.00000000003, "date": "2025-09-18", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000004/0001819991-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 119695.0, "date": "2025-09-22", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000181999125000006/0001819991-25-000006-index.htm"}}, {"who": "Leonard Wayne Mallett", "who_key": "MALLETT LEONARD WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37550.0, "sold": 0, "net": 37550.0, "trades": 1, "top_score": 36.7, "lean": "buying", "history": [{"action": "BUY", "amount": 37550.0, "date": "2022-08-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922008399/0001415889-22-008399-index.htm"}], "latest": {"action": "BUY", "amount": 37550.0, "date": "2022-08-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1389050/000141588922008399/0001415889-22-008399-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001389050-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001389050-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081791", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081787", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077839", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001186860-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001657785-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001351969-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004678", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001351969-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001628280-26-035181", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001389050-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001389050-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001389050-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001389050-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038571", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001351969-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001628280-26-021928", "price_sensitive": false}, {"form": "144", "date": "2026-03-27", "title": "Notice of proposed sale", "accession": "0001959173-26-002642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-034773", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001104659-26-029583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001104659-26-029581", "price_sensitive": false}], "performance": {"ticker": "AROC", "has_prices": true, "summary": {"n": 8, "avg": 2.0692865542868177, "win_rate": 1.0, "best": 3.4106666666666663, "worst": 0.3513071895424836, "as_of": "2026-08-07"}, "buys": [{"who": "Rebrook Jason C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119695.0, "date": "2025-09-22", "score": 41.0, "ref_price": 24.48, "return": 0.3513071895424836}, {"who": "Rebrook Jason C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241580.0, "date": "2025-09-19", "score": 45.9, "ref_price": 24.1, "return": 0.37261410788381727}, {"who": "Rebrook Jason C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241670.00000000003, "date": "2025-09-18", "score": 46.4, "ref_price": 24.46, "return": 0.35241210139002443}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 8.36, "return": 2.9569377990430623}, {"who": "MALLETT LEONARD WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37550.0, "date": "2022-08-08", "score": 36.7, "ref_price": 7.5, "return": 3.4106666666666663}, {"who": "Thode Eric W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR VICE PRESIDENT", "amount": 506.99999999999994, "date": "2022-03-15", "score": 34.1, "ref_price": 8.39, "return": 2.942789034564958}, {"who": "Thode Eric W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR VICE PRESIDENT", "amount": 506.99999999999994, "date": "2022-03-15", "score": 34.1, "ref_price": 8.39, "return": 2.942789034564958}, {"who": "Thode Eric W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR VICE PRESIDENT", "amount": 50609.5, "date": "2021-11-22", "score": 55.6, "ref_price": 7.83, "return": 3.2247765006385696}]}, "price_series": [{"date": "2016-08-08", "close": 10.75, "volume": 924293.0}, {"date": "2016-08-09", "close": 10.85, "volume": 880340.0}, {"date": "2016-08-10", "close": 10.91, "volume": 815745.0}, {"date": "2016-08-11", "close": 11.25, "volume": 912398.0}, {"date": "2016-08-12", "close": 11.22, "volume": 523351.0}, {"date": "2016-08-15", "close": 11.75, "volume": 458151.0}, {"date": "2016-08-16", "close": 11.58, "volume": 542512.0}, {"date": "2016-08-17", "close": 11.62, "volume": 684711.0}, {"date": "2016-08-18", "close": 11.92, "volume": 546206.0}, {"date": "2016-08-19", "close": 11.79, "volume": 504628.0}, {"date": "2016-08-22", "close": 11.76, "volume": 674504.0}, {"date": "2016-08-23", "close": 11.77, "volume": 649861.0}, {"date": "2016-08-24", "close": 11.53, "volume": 384057.0}, {"date": "2016-08-25", "close": 11.5, "volume": 517898.0}, {"date": "2016-08-26", "close": 11.59, "volume": 613862.0}, {"date": "2016-08-29", "close": 11.63, "volume": 410460.0}, {"date": "2016-08-30", "close": 11.15, "volume": 1034961.0}, {"date": "2016-08-31", "close": 11.02, "volume": 821693.0}, {"date": "2016-09-01", "close": 11.21, "volume": 517864.0}, {"date": "2016-09-02", "close": 11.51, "volume": 352091.0}, {"date": "2016-09-06", "close": 11.77, "volume": 361578.0}, {"date": "2016-09-07", "close": 11.96, "volume": 489453.0}, {"date": "2016-09-08", "close": 12.27, "volume": 501740.0}, {"date": "2016-09-09", "close": 11.27, "volume": 476691.0}, {"date": "2016-09-12", "close": 11.36, "volume": 507743.0}, {"date": "2016-09-13", "close": 10.66, "volume": 569645.0}, {"date": "2016-09-14", "close": 10.84, "volume": 444426.0}, {"date": "2016-09-15", "close": 10.99, "volume": 332989.0}, {"date": "2016-09-16", "close": 11.22, "volume": 1155711.0}, {"date": "2016-09-19", "close": 11.01, "volume": 367116.0}, {"date": "2016-09-20", "close": 11.0, "volume": 298570.0}, {"date": "2016-09-21", "close": 11.75, "volume": 469261.0}, {"date": "2016-09-22", "close": 12.26, "volume": 786542.0}, {"date": "2016-09-23", "close": 11.69, "volume": 495578.0}, {"date": "2016-09-26", "close": 11.86, "volume": 449740.0}, {"date": "2016-09-27", "close": 11.57, "volume": 455146.0}, {"date": "2016-09-28", "close": 12.55, "volume": 402462.0}, {"date": "2016-09-29", "close": 12.56, "volume": 608037.0}, {"date": "2016-09-30", "close": 13.08, "volume": 618429.0}, {"date": "2016-10-03", "close": 13.03, "volume": 599398.0}, {"date": "2016-10-04", "close": 12.7, "volume": 393375.0}, {"date": "2016-10-05", "close": 13.11, "volume": 485613.0}, {"date": "2016-10-06", "close": 13.13, "volume": 511948.0}, {"date": "2016-10-07", "close": 12.95, "volume": 326411.0}, {"date": "2016-10-10", "close": 13.28, "volume": 357586.0}, {"date": "2016-10-11", "close": 13.07, "volume": 348017.0}, {"date": "2016-10-12", "close": 12.84, "volume": 353064.0}, {"date": "2016-10-13", "close": 12.59, "volume": 336799.0}, {"date": "2016-10-14", "close": 12.39, "volume": 341965.0}, {"date": "2016-10-17", "close": 12.5, "volume": 245266.0}, {"date": "2016-10-18", "close": 12.55, "volume": 296239.0}, {"date": "2016-10-19", "close": 12.85, "volume": 483384.0}, {"date": "2016-10-20", "close": 12.7, "volume": 222798.0}, {"date": "2016-10-21", "close": 12.5, "volume": 354472.0}, {"date": "2016-10-24", "close": 12.5, "volume": 314110.0}, {"date": "2016-10-25", "close": 12.25, "volume": 261375.0}, {"date": "2016-10-26", "close": 11.9, "volume": 307898.0}, {"date": "2016-10-27", "close": 11.65, "volume": 268893.0}, {"date": "2016-10-28", "close": 11.4, "volume": 278746.0}, {"date": "2016-10-31", "close": 11.6, "volume": 585253.0}, {"date": "2016-11-01", "close": 12.0, "volume": 484586.0}, {"date": "2016-11-02", "close": 11.2, "volume": 350782.0}, {"date": "2016-11-03", "close": 11.0, "volume": 256701.0}, {"date": "2016-11-04", "close": 10.95, "volume": 355061.0}, {"date": "2016-11-07", "close": 11.1, "volume": 404055.0}, {"date": "2016-11-08", "close": 11.15, "volume": 288731.0}, {"date": "2016-11-09", "close": 12.0, "volume": 443856.0}, {"date": "2016-11-10", "close": 12.35, "volume": 487667.0}, {"date": "2016-11-11", "close": 12.9, "volume": 482407.0}, {"date": "2016-11-14", "close": 12.5, "volume": 799982.0}, {"date": "2016-11-15", "close": 12.85, "volume": 631806.0}, {"date": "2016-11-16", "close": 12.85, "volume": 628531.0}, {"date": "2016-11-17", "close": 13.65, "volume": 581684.0}, {"date": "2016-11-18", "close": 13.25, "volume": 584003.0}, {"date": "2016-11-21", "close": 13.7, "volume": 601148.0}, {"date": "2016-11-22", "close": 13.5, "volume": 573689.0}, {"date": "2016-11-23", "close": 13.9, "volume": 431636.0}, {"date": "2016-11-25", "close": 13.65, "volume": 251180.0}, {"date": "2016-11-28", "close": 13.45, "volume": 597893.0}, {"date": "2016-11-29", "close": 13.2, "volume": 443371.0}, {"date": "2016-11-30", "close": 13.45, "volume": 909628.0}, {"date": "2016-12-01", "close": 13.0, "volume": 733679.0}, {"date": "2016-12-02", "close": 13.4, "volume": 695761.0}, {"date": "2016-12-05", "close": 13.85, "volume": 663131.0}, {"date": "2016-12-06", "close": 14.0, "volume": 641332.0}, {"date": "2016-12-07", "close": 13.75, "volume": 630067.0}, {"date": "2016-12-08", "close": 14.0, "volume": 719166.0}, {"date": "2016-12-09", "close": 14.15, "volume": 645505.0}, {"date": "2016-12-12", "close": 13.85, "volume": 739294.0}, {"date": "2016-12-13", "close": 13.85, "volume": 554016.0}, {"date": "2016-12-14", "close": 14.05, "volume": 530456.0}, {"date": "2016-12-15", "close": 14.05, "volume": 572395.0}, {"date": "2016-12-16", "close": 13.05, "volume": 2590767.0}, {"date": "2016-12-19", "close": 12.85, "volume": 977364.0}, {"date": "2016-12-20", "close": 13.6, "volume": 449927.0}, {"date": "2016-12-21", "close": 13.35, "volume": 315769.0}, {"date": "2016-12-22", "close": 13.15, "volume": 290192.0}, {"date": "2016-12-23", "close": 13.6, "volume": 353184.0}, {"date": "2016-12-27", "close": 13.8, "volume": 506801.0}, {"date": "2016-12-28", "close": 13.15, "volume": 445759.0}, {"date": "2016-12-29", "close": 13.35, "volume": 625778.0}, {"date": "2016-12-30", "close": 13.2, "volume": 365317.0}, {"date": "2017-01-03", "close": 13.75, "volume": 500237.0}, {"date": "2017-01-04", "close": 14.55, "volume": 426363.0}, {"date": "2017-01-05", "close": 14.35, "volume": 464375.0}, {"date": "2017-01-06", "close": 14.05, "volume": 485998.0}, {"date": "2017-01-09", "close": 13.6, "volume": 349470.0}, {"date": "2017-01-10", "close": 14.8, "volume": 634304.0}, {"date": "2017-01-11", "close": 15.1, "volume": 845766.0}, {"date": "2017-01-12", "close": 15.35, "volume": 591613.0}, {"date": "2017-01-13", "close": 15.35, "volume": 621013.0}, {"date": "2017-01-17", "close": 15.15, "volume": 872017.0}, {"date": "2017-01-18", "close": 15.05, "volume": 520906.0}, {"date": "2017-01-19", "close": 15.05, "volume": 346195.0}, {"date": "2017-01-20", "close": 14.65, "volume": 608267.0}, {"date": "2017-01-23", "close": 14.65, "volume": 383422.0}, {"date": "2017-01-24", "close": 15.1, "volume": 996119.0}, {"date": "2017-01-25", "close": 15.05, "volume": 875719.0}, {"date": "2017-01-26", "close": 14.8, "volume": 701288.0}, {"date": "2017-01-27", "close": 14.85, "volume": 699426.0}, {"date": "2017-01-30", "close": 14.25, "volume": 476774.0}, {"date": "2017-01-31", "close": 14.6, "volume": 475348.0}, {"date": "2017-02-01", "close": 14.75, "volume": 345299.0}, {"date": "2017-02-02", "close": 14.55, "volume": 314570.0}, {"date": "2017-02-03", "close": 15.4, "volume": 285437.0}, {"date": "2017-02-06", "close": 15.05, "volume": 386718.0}, {"date": "2017-02-07", "close": 14.9, "volume": 303586.0}, {"date": "2017-02-08", "close": 15.0, "volume": 409105.0}, {"date": "2017-02-09", "close": 15.7, "volume": 844502.0}, {"date": "2017-02-10", "close": 15.7, "volume": 720878.0}, {"date": "2017-02-13", "close": 15.6, "volume": 303174.0}, {"date": "2017-02-14", "close": 15.95, "volume": 584854.0}, {"date": "2017-02-15", "close": 16.2, "volume": 593780.0}, {"date": "2017-02-16", "close": 15.85, "volume": 410256.0}, {"date": "2017-02-17", "close": 15.8, "volume": 507275.0}, {"date": "2017-02-21", "close": 15.95, "volume": 376286.0}, {"date": "2017-02-22", "close": 15.85, "volume": 548491.0}, {"date": "2017-02-23", "close": 13.9, "volume": 1434488.0}, {"date": "2017-02-24", "close": 13.35, "volume": 1000503.0}, {"date": "2017-02-27", "close": 14.35, "volume": 1170728.0}, {"date": "2017-02-28", "close": 13.65, "volume": 1368411.0}, {"date": "2017-03-01", "close": 13.9, "volume": 777883.0}, {"date": "2017-03-02", "close": 13.5, "volume": 633206.0}, {"date": "2017-03-03", "close": 13.7, "volume": 694862.0}, {"date": "2017-03-06", "close": 13.5, "volume": 443379.0}, {"date": "2017-03-07", "close": 13.2, "volume": 543988.0}, {"date": "2017-03-08", "close": 12.45, "volume": 712364.0}, {"date": "2017-03-09", "close": 12.35, "volume": 1008916.0}, {"date": "2017-03-10", "close": 12.35, "volume": 633431.0}, {"date": "2017-03-13", "close": 12.25, "volume": 526285.0}, {"date": "2017-03-14", "close": 11.8, "volume": 564835.0}, {"date": "2017-03-15", "close": 12.45, "volume": 612090.0}, {"date": "2017-03-16", "close": 12.2, "volume": 483911.0}, {"date": "2017-03-17", "close": 12.6, "volume": 1541580.0}, {"date": "2017-03-20", "close": 12.7, "volume": 511310.0}, {"date": "2017-03-21", "close": 12.25, "volume": 909625.0}, {"date": "2017-03-22", "close": 12.15, "volume": 591221.0}, {"date": "2017-03-23", "close": 12.2, "volume": 550531.0}, {"date": "2017-03-24", "close": 12.1, "volume": 758708.0}, {"date": "2017-03-27", "close": 11.9, "volume": 385441.0}, {"date": "2017-03-28", "close": 12.35, "volume": 796228.0}, {"date": "2017-03-29", "close": 12.45, "volume": 476100.0}, {"date": "2017-03-30", "close": 12.0, "volume": 584558.0}, {"date": "2017-03-31", "close": 12.4, "volume": 1213598.0}, {"date": "2017-04-03", "close": 12.15, "volume": 826842.0}, {"date": "2017-04-04", "close": 12.5, "volume": 453054.0}, {"date": "2017-04-05", "close": 12.45, "volume": 775831.0}, {"date": "2017-04-06", "close": 13.05, "volume": 469051.0}, {"date": "2017-04-07", "close": 13.25, "volume": 1063799.0}, {"date": "2017-04-10", "close": 13.4, "volume": 504833.0}, {"date": "2017-04-11", "close": 13.55, "volume": 960478.0}, {"date": "2017-04-12", "close": 12.85, "volume": 392635.0}, {"date": "2017-04-13", "close": 12.45, "volume": 376030.0}, {"date": "2017-04-17", "close": 12.45, "volume": 501199.0}, {"date": "2017-04-18", "close": 12.45, "volume": 346654.0}, {"date": "2017-04-19", "close": 12.05, "volume": 392881.0}, {"date": "2017-04-20", "close": 12.25, "volume": 424721.0}, {"date": "2017-04-21", "close": 11.95, "volume": 750556.0}, {"date": "2017-04-24", "close": 12.1, "volume": 838235.0}, {"date": "2017-04-25", "close": 12.1, "volume": 1124518.0}, {"date": "2017-04-26", "close": 12.3, "volume": 890949.0}, {"date": "2017-04-27", "close": 12.05, "volume": 589384.0}, {"date": "2017-04-28", "close": 11.8, "volume": 754978.0}, {"date": "2017-05-01", "close": 12.15, "volume": 632158.0}, {"date": "2017-05-02", "close": 12.0, "volume": 582823.0}, {"date": "2017-05-03", "close": 11.8, "volume": 491089.0}, {"date": "2017-05-04", "close": 10.85, "volume": 1013844.0}, {"date": "2017-05-05", "close": 11.0, "volume": 1026048.0}, {"date": "2017-05-08", "close": 11.4, "volume": 733112.0}, {"date": "2017-05-09", "close": 11.15, "volume": 766143.0}, {"date": "2017-05-10", "close": 11.45, "volume": 778272.0}, {"date": "2017-05-11", "close": 11.25, "volume": 380260.0}, {"date": "2017-05-12", "close": 11.15, "volume": 316563.0}, {"date": "2017-05-15", "close": 11.35, "volume": 451535.0}, {"date": "2017-05-16", "close": 11.45, "volume": 509716.0}, {"date": "2017-05-17", "close": 10.8, "volume": 547197.0}, {"date": "2017-05-18", "close": 10.8, "volume": 537986.0}, {"date": "2017-05-19", "close": 11.1, "volume": 569042.0}, {"date": "2017-05-22", "close": 11.0, "volume": 349608.0}, {"date": "2017-05-23", "close": 11.35, "volume": 428287.0}, {"date": "2017-05-24", "close": 11.4, "volume": 555912.0}, {"date": "2017-05-25", "close": 10.9, "volume": 615004.0}, {"date": "2017-05-26", "close": 11.05, "volume": 388505.0}, {"date": "2017-05-30", "close": 10.65, "volume": 397883.0}, {"date": "2017-05-31", "close": 10.5, "volume": 659942.0}, {"date": "2017-06-01", "close": 10.55, "volume": 838587.0}, {"date": "2017-06-02", "close": 10.6, "volume": 452890.0}, {"date": "2017-06-05", "close": 10.8, "volume": 532364.0}, {"date": "2017-06-06", "close": 10.95, "volume": 471891.0}, {"date": "2017-06-07", "close": 10.7, "volume": 558610.0}, {"date": "2017-06-08", "close": 10.6, "volume": 676551.0}, {"date": "2017-06-09", "close": 10.8, "volume": 799632.0}, {"date": "2017-06-12", "close": 11.35, "volume": 708751.0}, {"date": "2017-06-13", "close": 11.95, "volume": 760733.0}, {"date": "2017-06-14", "close": 11.0, "volume": 1017933.0}, {"date": "2017-06-15", "close": 10.7, "volume": 820063.0}, {"date": "2017-06-16", "close": 10.75, "volume": 804609.0}, {"date": "2017-06-19", "close": 10.65, "volume": 291515.0}, {"date": "2017-06-20", "close": 10.25, "volume": 627757.0}, {"date": "2017-06-21", "close": 9.85, "volume": 800949.0}, {"date": "2017-06-22", "close": 10.2, "volume": 469276.0}, {"date": "2017-06-23", "close": 10.5, "volume": 1242044.0}, {"date": "2017-06-26", "close": 10.75, "volume": 604625.0}, {"date": "2017-06-27", "close": 10.85, "volume": 712003.0}, {"date": "2017-06-28", "close": 11.25, "volume": 737876.0}, {"date": "2017-06-29", "close": 11.6, "volume": 583189.0}, {"date": "2017-06-30", "close": 11.4, "volume": 554292.0}, {"date": "2017-07-03", "close": 11.5, "volume": 320956.0}, {"date": "2017-07-05", "close": 11.1, "volume": 382940.0}, {"date": "2017-07-06", "close": 11.0, "volume": 459127.0}, {"date": "2017-07-07", "close": 10.75, "volume": 365928.0}, {"date": "2017-07-10", "close": 11.05, "volume": 365882.0}, {"date": "2017-07-11", "close": 11.2, "volume": 334026.0}, {"date": "2017-07-12", "close": 11.15, "volume": 265437.0}, {"date": "2017-07-13", "close": 11.35, "volume": 229592.0}, {"date": "2017-07-14", "close": 11.45, "volume": 232610.0}, {"date": "2017-07-17", "close": 11.5, "volume": 285653.0}, {"date": "2017-07-18", "close": 11.65, "volume": 269903.0}, {"date": "2017-07-19", "close": 12.25, "volume": 444621.0}, {"date": "2017-07-20", "close": 11.5, "volume": 464024.0}, {"date": "2017-07-21", "close": 11.4, "volume": 542290.0}, {"date": "2017-07-24", "close": 11.05, "volume": 562300.0}, {"date": "2017-07-25", "close": 11.35, "volume": 478259.0}, {"date": "2017-07-26", "close": 11.3, "volume": 355558.0}, {"date": "2017-07-27", "close": 11.25, "volume": 436754.0}, {"date": "2017-07-28", "close": 11.3, "volume": 452607.0}, {"date": "2017-07-31", "close": 10.95, "volume": 569932.0}, {"date": "2017-08-01", "close": 10.7, "volume": 579645.0}, {"date": "2017-08-02", "close": 10.5, "volume": 774663.0}, {"date": "2017-08-03", "close": 10.6, "volume": 733942.0}, {"date": "2017-08-04", "close": 10.3, "volume": 313703.0}, {"date": "2017-08-07", "close": 10.15, "volume": 599407.0}, {"date": "2017-08-08", "close": 10.0, "volume": 430903.0}, {"date": "2017-08-09", "close": 9.95, "volume": 500000.0}, {"date": "2017-08-10", "close": 9.65, "volume": 351454.0}, {"date": "2017-08-11", "close": 9.35, "volume": 826867.0}, {"date": "2017-08-14", "close": 9.15, "volume": 417912.0}, {"date": "2017-08-15", "close": 9.35, "volume": 617594.0}, {"date": "2017-08-16", "close": 9.15, "volume": 448024.0}, {"date": "2017-08-17", "close": 9.2, "volume": 552651.0}, {"date": "2017-08-18", "close": 9.05, "volume": 358574.0}, {"date": "2017-08-21", "close": 8.8, "volume": 1417182.0}, {"date": "2017-08-22", "close": 9.35, "volume": 511567.0}, {"date": "2017-08-23", "close": 9.9, "volume": 466696.0}, {"date": "2017-08-24", "close": 10.0, "volume": 663068.0}, {"date": "2017-08-25", "close": 10.4, "volume": 921068.0}, {"date": "2017-08-28", "close": 10.55, "volume": 613648.0}, {"date": "2017-08-29", "close": 10.1, "volume": 910767.0}, {"date": "2017-08-30", "close": 9.95, "volume": 673732.0}, {"date": "2017-08-31", "close": 10.2, "volume": 814987.0}, {"date": "2017-09-01", "close": 10.5, "volume": 355801.0}, {"date": "2017-09-05", "close": 10.75, "volume": 604997.0}, {"date": "2017-09-06", "close": 10.9, "volume": 986130.0}, {"date": "2017-09-07", "close": 10.9, "volume": 580656.0}, {"date": "2017-09-08", "close": 10.7, "volume": 345025.0}, {"date": "2017-09-11", "close": 11.05, "volume": 327591.0}, {"date": "2017-09-12", "close": 11.25, "volume": 543496.0}, {"date": "2017-09-13", "close": 11.5, "volume": 630818.0}, {"date": "2017-09-14", "close": 11.45, "volume": 525911.0}, {"date": "2017-09-15", "close": 11.3, "volume": 1279693.0}, {"date": "2017-09-18", "close": 11.7, "volume": 1269495.0}, {"date": "2017-09-19", "close": 11.8, "volume": 882024.0}, {"date": "2017-09-20", "close": 11.95, "volume": 719134.0}, {"date": "2017-09-21", "close": 11.85, "volume": 322949.0}, {"date": "2017-09-22", "close": 11.9, "volume": 354776.0}, {"date": "2017-09-25", "close": 12.2, "volume": 485605.0}, {"date": "2017-09-26", "close": 12.3, "volume": 432916.0}, {"date": "2017-09-27", "close": 12.7, "volume": 535934.0}, {"date": "2017-09-28", "close": 12.65, "volume": 352562.0}, {"date": "2017-09-29", "close": 12.55, "volume": 415027.0}, {"date": "2017-10-02", "close": 12.8, "volume": 673940.0}, {"date": "2017-10-03", "close": 12.7, "volume": 671004.0}, {"date": "2017-10-04", "close": 12.7, "volume": 228857.0}, {"date": "2017-10-05", "close": 12.8, "volume": 304146.0}, {"date": "2017-10-06", "close": 12.65, "volume": 459450.0}, {"date": "2017-10-09", "close": 12.35, "volume": 885956.0}, {"date": "2017-10-10", "close": 12.5, "volume": 250183.0}, {"date": "2017-10-11", "close": 12.55, "volume": 325526.0}, {"date": "2017-10-12", "close": 12.35, "volume": 344814.0}, {"date": "2017-10-13", "close": 12.35, "volume": 480837.0}, {"date": "2017-10-16", "close": 12.4, "volume": 315842.0}, {"date": "2017-10-17", "close": 12.0, "volume": 302943.0}, {"date": "2017-10-18", "close": 11.95, "volume": 251391.0}, {"date": "2017-10-19", "close": 12.1, "volume": 330785.0}, {"date": "2017-10-20", "close": 11.9, "volume": 203843.0}, {"date": "2017-10-23", "close": 11.65, "volume": 219718.0}, {"date": "2017-10-24", "close": 11.65, "volume": 269432.0}, {"date": "2017-10-25", "close": 11.7, "volume": 242510.0}, {"date": "2017-10-26", "close": 11.7, "volume": 296632.0}, {"date": "2017-10-27", "close": 11.85, "volume": 361489.0}, {"date": "2017-10-30", "close": 11.7, "volume": 508146.0}, {"date": "2017-10-31", "close": 12.0, "volume": 474761.0}, {"date": "2017-11-01", "close": 11.9, "volume": 271980.0}, {"date": "2017-11-02", "close": 11.1, "volume": 522898.0}, {"date": "2017-11-03", "close": 10.85, "volume": 346098.0}, {"date": "2017-11-06", "close": 11.15, "volume": 624510.0}, {"date": "2017-11-07", "close": 10.7, "volume": 705808.0}, {"date": "2017-11-08", "close": 10.65, "volume": 394359.0}, {"date": "2017-11-09", "close": 10.8, "volume": 509835.0}, {"date": "2017-11-10", "close": 10.5, "volume": 301987.0}, {"date": "2017-11-13", "close": 10.05, "volume": 359720.0}, {"date": "2017-11-14", "close": 9.85, "volume": 451296.0}, {"date": "2017-11-15", "close": 9.55, "volume": 351204.0}, {"date": "2017-11-16", "close": 9.5, "volume": 304089.0}, {"date": "2017-11-17", "close": 9.75, "volume": 214651.0}, {"date": "2017-11-20", "close": 9.85, "volume": 279070.0}, {"date": "2017-11-21", "close": 9.55, "volume": 386008.0}, {"date": "2017-11-22", "close": 9.8, "volume": 185917.0}, {"date": "2017-11-24", "close": 9.7, "volume": 154437.0}, {"date": "2017-11-27", "close": 9.35, "volume": 497672.0}, {"date": "2017-11-28", "close": 9.45, "volume": 452204.0}, {"date": "2017-11-29", "close": 9.55, "volume": 490435.0}, {"date": "2017-11-30", "close": 9.5, "volume": 407299.0}, {"date": "2017-12-01", "close": 9.9, "volume": 372452.0}, {"date": "2017-12-04", "close": 10.2, "volume": 278233.0}, {"date": "2017-12-05", "close": 9.7, "volume": 327358.0}, {"date": "2017-12-06", "close": 9.7, "volume": 453448.0}, {"date": "2017-12-07", "close": 9.6, "volume": 211866.0}, {"date": "2017-12-08", "close": 9.5, "volume": 205071.0}, {"date": "2017-12-11", "close": 9.8, "volume": 492229.0}, {"date": "2017-12-12", "close": 9.7, "volume": 216358.0}, {"date": "2017-12-13", "close": 9.8, "volume": 389743.0}, {"date": "2017-12-14", "close": 10.15, "volume": 770917.0}, {"date": "2017-12-15", "close": 10.15, "volume": 1691965.0}, {"date": "2017-12-18", "close": 10.6, "volume": 643883.0}, {"date": "2017-12-19", "close": 10.2, "volume": 433800.0}, {"date": "2017-12-20", "close": 10.3, "volume": 350953.0}, {"date": "2017-12-21", "close": 10.5, "volume": 424626.0}, {"date": "2017-12-22", "close": 10.4, "volume": 255067.0}, {"date": "2017-12-26", "close": 10.55, "volume": 190193.0}, {"date": "2017-12-27", "close": 10.45, "volume": 219783.0}, {"date": "2017-12-28", "close": 10.6, "volume": 286932.0}, {"date": "2017-12-29", "close": 10.5, "volume": 592302.0}, {"date": "2018-01-02", "close": 10.0, "volume": 2114185.0}, {"date": "2018-01-03", "close": 9.9, "volume": 2298410.0}, {"date": "2018-01-04", "close": 9.55, "volume": 2078642.0}, {"date": "2018-01-05", "close": 9.65, "volume": 1402373.0}, {"date": "2018-01-08", "close": 9.75, "volume": 1999902.0}, {"date": "2018-01-09", "close": 9.9, "volume": 1520095.0}, {"date": "2018-01-10", "close": 10.0, "volume": 568635.0}, {"date": "2018-01-11", "close": 10.45, "volume": 725327.0}, {"date": "2018-01-12", "close": 10.45, "volume": 749388.0}, {"date": "2018-01-16", "close": 10.5, "volume": 850344.0}, {"date": "2018-01-17", "close": 10.45, "volume": 2391717.0}, {"date": "2018-01-18", "close": 9.95, "volume": 845126.0}, {"date": "2018-01-19", "close": 9.85, "volume": 780981.0}, {"date": "2018-01-22", "close": 10.25, "volume": 613086.0}, {"date": "2018-01-23", "close": 10.35, "volume": 569974.0}, {"date": "2018-01-24", "close": 10.5, "volume": 948219.0}, {"date": "2018-01-25", "close": 10.55, "volume": 602575.0}, {"date": "2018-01-26", "close": 10.55, "volume": 1097089.0}, {"date": "2018-01-29", "close": 10.05, "volume": 606288.0}, {"date": "2018-01-30", "close": 9.6, "volume": 646946.0}, {"date": "2018-01-31", "close": 9.3, "volume": 859062.0}, {"date": "2018-02-01", "close": 9.9, "volume": 827000.0}, {"date": "2018-02-02", "close": 9.6, "volume": 811081.0}, {"date": "2018-02-05", "close": 9.15, "volume": 789349.0}, {"date": "2018-02-06", "close": 9.7, "volume": 1106197.0}, {"date": "2018-02-07", "close": 9.4, "volume": 714436.0}, {"date": "2018-02-08", "close": 9.1, "volume": 884552.0}, {"date": "2018-02-09", "close": 8.9, "volume": 1781360.0}, {"date": "2018-02-12", "close": 9.0, "volume": 502877.0}, {"date": "2018-02-13", "close": 9.35, "volume": 717088.0}, {"date": "2018-02-14", "close": 9.45, "volume": 537786.0}, {"date": "2018-02-15", "close": 9.3, "volume": 396524.0}, {"date": "2018-02-16", "close": 9.35, "volume": 309963.0}, {"date": "2018-02-20", "close": 8.85, "volume": 500033.0}, {"date": "2018-02-21", "close": 8.85, "volume": 824232.0}, {"date": "2018-02-22", "close": 9.1, "volume": 2007431.0}, {"date": "2018-02-23", "close": 10.15, "volume": 2008571.0}, {"date": "2018-02-26", "close": 10.05, "volume": 1641138.0}, {"date": "2018-02-27", "close": 10.1, "volume": 696625.0}, {"date": "2018-02-28", "close": 9.5, "volume": 757396.0}, {"date": "2018-03-01", "close": 9.75, "volume": 1825476.0}, {"date": "2018-03-02", "close": 9.5, "volume": 749616.0}, {"date": "2018-03-05", "close": 9.35, "volume": 1701620.0}, {"date": "2018-03-06", "close": 9.4, "volume": 1076967.0}, {"date": "2018-03-07", "close": 9.15, "volume": 945564.0}, {"date": "2018-03-08", "close": 9.05, "volume": 776218.0}, {"date": "2018-03-09", "close": 9.15, "volume": 542160.0}, {"date": "2018-03-12", "close": 9.4, "volume": 1698847.0}, {"date": "2018-03-13", "close": 9.35, "volume": 830903.0}, {"date": "2018-03-14", "close": 9.4, "volume": 1267262.0}, {"date": "2018-03-15", "close": 9.25, "volume": 2918078.0}, {"date": "2018-03-16", "close": 9.35, "volume": 1835400.0}, {"date": "2018-03-19", "close": 8.85, "volume": 1219541.0}, {"date": "2018-03-20", "close": 8.8, "volume": 1323463.0}, {"date": "2018-03-21", "close": 9.05, "volume": 705405.0}, {"date": "2018-03-22", "close": 9.0, "volume": 1312795.0}, {"date": "2018-03-23", "close": 9.1, "volume": 1478660.0}, {"date": "2018-03-26", "close": 9.05, "volume": 1127034.0}, {"date": "2018-03-27", "close": 8.8, "volume": 1951993.0}, {"date": "2018-03-28", "close": 8.75, "volume": 710914.0}, {"date": "2018-03-29", "close": 8.75, "volume": 1095596.0}, {"date": "2018-04-02", "close": 8.35, "volume": 1190410.0}, {"date": "2018-04-03", "close": 8.6, "volume": 1615886.0}, {"date": "2018-04-04", "close": 8.65, "volume": 1409449.0}, {"date": "2018-04-05", "close": 9.0, "volume": 1829711.0}, {"date": "2018-04-06", "close": 9.0, "volume": 749986.0}, {"date": "2018-04-09", "close": 9.0, "volume": 517866.0}, {"date": "2018-04-10", "close": 9.6, "volume": 1377299.0}, {"date": "2018-04-11", "close": 9.6, "volume": 1176023.0}, {"date": "2018-04-12", "close": 10.1, "volume": 2005164.0}, {"date": "2018-04-13", "close": 9.95, "volume": 994653.0}, {"date": "2018-04-16", "close": 10.15, "volume": 1320352.0}, {"date": "2018-04-17", "close": 10.35, "volume": 1554766.0}, {"date": "2018-04-18", "close": 10.65, "volume": 915734.0}, {"date": "2018-04-19", "close": 10.45, "volume": 1012821.0}, {"date": "2018-04-20", "close": 10.3, "volume": 995663.0}, {"date": "2018-04-23", "close": 10.55, "volume": 882343.0}, {"date": "2018-04-24", "close": 10.65, "volume": 2143158.0}, {"date": "2018-04-25", "close": 10.7, "volume": 1564308.0}, {"date": "2018-04-26", "close": 10.85, "volume": 10990220.0}, {"date": "2018-04-27", "close": 11.2, "volume": 19714160.0}, {"date": "2018-04-30", "close": 10.8, "volume": 3536716.0}, {"date": "2018-05-01", "close": 10.7, "volume": 5675280.0}, {"date": "2018-05-02", "close": 10.8, "volume": 5543326.0}, {"date": "2018-05-03", "close": 10.2, "volume": 2224801.0}, {"date": "2018-05-04", "close": 10.4, "volume": 2512471.0}, {"date": "2018-05-07", "close": 10.85, "volume": 4598777.0}, {"date": "2018-05-08", "close": 10.75, "volume": 2303869.0}, {"date": "2018-05-09", "close": 11.4, "volume": 3064734.0}, {"date": "2018-05-10", "close": 11.6, "volume": 2572839.0}, {"date": "2018-05-11", "close": 11.6, "volume": 2661444.0}, {"date": "2018-05-14", "close": 11.8, "volume": 1282239.0}, {"date": "2018-05-15", "close": 11.85, "volume": 1521393.0}, {"date": "2018-05-16", "close": 11.85, "volume": 1437667.0}, {"date": "2018-05-17", "close": 11.9, "volume": 2117334.0}, {"date": "2018-05-18", "close": 11.95, "volume": 1380927.0}, {"date": "2018-05-21", "close": 12.3, "volume": 1454013.0}, {"date": "2018-05-22", "close": 12.0, "volume": 1435538.0}, {"date": "2018-05-23", "close": 11.8, "volume": 1097692.0}, {"date": "2018-05-24", "close": 11.55, "volume": 1092319.0}, {"date": "2018-05-25", "close": 11.35, "volume": 1153835.0}, {"date": "2018-05-29", "close": 11.3, "volume": 1509754.0}, {"date": "2018-05-30", "close": 11.9, "volume": 1715304.0}, {"date": "2018-05-31", "close": 11.55, "volume": 2575351.0}, {"date": "2018-06-01", "close": 11.75, "volume": 1808956.0}, {"date": "2018-06-04", "close": 11.75, "volume": 3053612.0}, {"date": "2018-06-05", "close": 11.7, "volume": 3009235.0}, {"date": "2018-06-06", "close": 11.75, "volume": 2714403.0}, {"date": "2018-06-07", "close": 11.8, "volume": 1965557.0}, {"date": "2018-06-08", "close": 11.45, "volume": 1805527.0}, {"date": "2018-06-11", "close": 11.75, "volume": 1905018.0}, {"date": "2018-06-12", "close": 11.75, "volume": 1649273.0}, {"date": "2018-06-13", "close": 11.55, "volume": 3394105.0}, {"date": "2018-06-14", "close": 11.35, "volume": 2019920.0}, {"date": "2018-06-15", "close": 11.25, "volume": 3505735.0}, {"date": "2018-06-18", "close": 11.85, "volume": 2858490.0}, {"date": "2018-06-19", "close": 11.95, "volume": 2336342.0}, {"date": "2018-06-20", "close": 11.95, "volume": 1234985.0}, {"date": "2018-06-21", "close": 11.75, "volume": 1195729.0}, {"date": "2018-06-22", "close": 12.1, "volume": 1964009.0}, {"date": "2018-06-25", "close": 11.9, "volume": 1024120.0}, {"date": "2018-06-26", "close": 12.35, "volume": 1442005.0}, {"date": "2018-06-27", "close": 12.1, "volume": 1501642.0}, {"date": "2018-06-28", "close": 11.95, "volume": 900549.0}, {"date": "2018-06-29", "close": 12.0, "volume": 821729.0}, {"date": "2018-07-02", "close": 12.15, "volume": 3758640.0}, {"date": "2018-07-03", "close": 12.5, "volume": 725439.0}, {"date": "2018-07-05", "close": 12.7, "volume": 1529564.0}, {"date": "2018-07-06", "close": 12.6, "volume": 923951.0}, {"date": "2018-07-09", "close": 12.55, "volume": 798166.0}, {"date": "2018-07-10", "close": 13.15, "volume": 1366877.0}, {"date": "2018-07-11", "close": 13.0, "volume": 1131088.0}, {"date": "2018-07-12", "close": 12.55, "volume": 782493.0}, {"date": "2018-07-13", "close": 12.8, "volume": 665696.0}, {"date": "2018-07-16", "close": 12.75, "volume": 1295447.0}, {"date": "2018-07-17", "close": 12.75, "volume": 738404.0}, {"date": "2018-07-18", "close": 12.6, "volume": 418456.0}, {"date": "2018-07-19", "close": 12.9, "volume": 618804.0}, {"date": "2018-07-20", "close": 12.7, "volume": 429405.0}, {"date": "2018-07-23", "close": 12.7, "volume": 383786.0}, {"date": "2018-07-24", "close": 12.6, "volume": 434498.0}, {"date": "2018-07-25", "close": 12.8, "volume": 701108.0}, {"date": "2018-07-26", "close": 13.3, "volume": 850339.0}, {"date": "2018-07-27", "close": 13.15, "volume": 951348.0}, {"date": "2018-07-30", "close": 13.6, "volume": 779328.0}, {"date": "2018-07-31", "close": 13.65, "volume": 893146.0}, {"date": "2018-08-01", "close": 13.35, "volume": 715128.0}, {"date": "2018-08-02", "close": 13.55, "volume": 619500.0}, {"date": "2018-08-03", "close": 13.05, "volume": 677891.0}, {"date": "2018-08-06", "close": 13.1, "volume": 548617.0}, {"date": "2018-08-07", "close": 13.2, "volume": 603286.0}, {"date": "2018-08-08", "close": 13.2, "volume": 424804.0}, {"date": "2018-08-09", "close": 13.05, "volume": 476155.0}, {"date": "2018-08-10", "close": 13.35, "volume": 640610.0}, {"date": "2018-08-13", "close": 12.75, "volume": 930881.0}, {"date": "2018-08-14", "close": 12.6, "volume": 707924.0}, {"date": "2018-08-15", "close": 12.1, "volume": 603963.0}, {"date": "2018-08-16", "close": 11.95, "volume": 877993.0}, {"date": "2018-08-17", "close": 12.0, "volume": 497615.0}, {"date": "2018-08-20", "close": 12.55, "volume": 650322.0}, {"date": "2018-08-21", "close": 12.55, "volume": 897718.0}, {"date": "2018-08-22", "close": 13.0, "volume": 848696.0}, {"date": "2018-08-23", "close": 12.8, "volume": 506333.0}, {"date": "2018-08-24", "close": 12.8, "volume": 603918.0}, {"date": "2018-08-27", "close": 12.8, "volume": 502993.0}, {"date": "2018-08-28", "close": 12.75, "volume": 566357.0}, {"date": "2018-08-29", "close": 12.7, "volume": 479812.0}, {"date": "2018-08-30", "close": 12.5, "volume": 704169.0}, {"date": "2018-08-31", "close": 12.65, "volume": 710745.0}, {"date": "2018-09-04", "close": 12.45, "volume": 865058.0}, {"date": "2018-09-05", "close": 12.35, "volume": 378603.0}, {"date": "2018-09-06", "close": 12.2, "volume": 467855.0}, {"date": "2018-09-07", "close": 12.2, "volume": 473614.0}, {"date": "2018-09-10", "close": 12.25, "volume": 494418.0}, {"date": "2018-09-11", "close": 12.35, "volume": 400999.0}, {"date": "2018-09-12", "close": 12.35, "volume": 948654.0}, {"date": "2018-09-13", "close": 12.1, "volume": 356780.0}, {"date": "2018-09-14", "close": 12.0, "volume": 520544.0}, {"date": "2018-09-17", "close": 12.0, "volume": 538629.0}, {"date": "2018-09-18", "close": 12.05, "volume": 513588.0}, {"date": "2018-09-19", "close": 12.05, "volume": 843814.0}, {"date": "2018-09-20", "close": 11.95, "volume": 786247.0}, {"date": "2018-09-21", "close": 11.8, "volume": 1733799.0}, {"date": "2018-09-24", "close": 11.65, "volume": 603139.0}, {"date": "2018-09-25", "close": 12.15, "volume": 801389.0}, {"date": "2018-09-26", "close": 12.0, "volume": 615536.0}, {"date": "2018-09-27", "close": 12.25, "volume": 476875.0}, {"date": "2018-09-28", "close": 12.2, "volume": 669773.0}, {"date": "2018-10-01", "close": 12.41, "volume": 690194.0}, {"date": "2018-10-02", "close": 12.18, "volume": 552636.0}, {"date": "2018-10-03", "close": 12.6, "volume": 708972.0}, {"date": "2018-10-04", "close": 12.56, "volume": 555584.0}, {"date": "2018-10-05", "close": 12.45, "volume": 632504.0}, {"date": "2018-10-08", "close": 12.3, "volume": 474563.0}, {"date": "2018-10-09", "close": 12.36, "volume": 835823.0}, {"date": "2018-10-10", "close": 11.66, "volume": 1328815.0}, {"date": "2018-10-11", "close": 11.24, "volume": 1270149.0}, {"date": "2018-10-12", "close": 11.42, "volume": 937547.0}, {"date": "2018-10-15", "close": 11.42, "volume": 598439.0}, {"date": "2018-10-16", "close": 11.59, "volume": 1000457.0}, {"date": "2018-10-17", "close": 11.37, "volume": 583324.0}, {"date": "2018-10-18", "close": 10.62, "volume": 1166623.0}, {"date": "2018-10-19", "close": 10.76, "volume": 830354.0}, {"date": "2018-10-22", "close": 10.6, "volume": 775137.0}, {"date": "2018-10-23", "close": 10.17, "volume": 930613.0}, {"date": "2018-10-24", "close": 10.02, "volume": 1396290.0}, {"date": "2018-10-25", "close": 10.13, "volume": 615137.0}, {"date": "2018-10-26", "close": 10.02, "volume": 801019.0}, {"date": "2018-10-29", "close": 9.83, "volume": 948929.0}, {"date": "2018-10-30", "close": 10.41, "volume": 1690338.0}, {"date": "2018-10-31", "close": 10.26, "volume": 1226351.0}, {"date": "2018-11-01", "close": 10.56, "volume": 935572.0}, {"date": "2018-11-02", "close": 10.6, "volume": 656986.0}, {"date": "2018-11-05", "close": 11.06, "volume": 745592.0}, {"date": "2018-11-06", "close": 10.8, "volume": 912237.0}, {"date": "2018-11-07", "close": 10.94, "volume": 903466.0}, {"date": "2018-11-08", "close": 10.7, "volume": 592923.0}, {"date": "2018-11-09", "close": 10.52, "volume": 1236057.0}, {"date": "2018-11-12", "close": 10.4, "volume": 1058435.0}, {"date": "2018-11-13", "close": 10.11, "volume": 872643.0}, {"date": "2018-11-14", "close": 9.9, "volume": 1530754.0}, {"date": "2018-11-15", "close": 10.28, "volume": 818236.0}, {"date": "2018-11-16", "close": 10.31, "volume": 1282350.0}, {"date": "2018-11-19", "close": 10.34, "volume": 762320.0}, {"date": "2018-11-20", "close": 9.88, "volume": 1237694.0}, {"date": "2018-11-21", "close": 10.15, "volume": 594261.0}, {"date": "2018-11-23", "close": 9.88, "volume": 261299.0}, {"date": "2018-11-26", "close": 10.1, "volume": 1326623.0}, {"date": "2018-11-27", "close": 9.92, "volume": 596175.0}, {"date": "2018-11-28", "close": 10.11, "volume": 2047308.0}, {"date": "2018-11-29", "close": 10.22, "volume": 1625253.0}, {"date": "2018-11-30", "close": 10.2, "volume": 1161207.0}, {"date": "2018-12-03", "close": 10.6, "volume": 750584.0}, {"date": "2018-12-04", "close": 9.89, "volume": 760756.0}, {"date": "2018-12-06", "close": 9.5, "volume": 1179217.0}, {"date": "2018-12-07", "close": 9.3, "volume": 1039059.0}, {"date": "2018-12-10", "close": 9.05, "volume": 1043721.0}, {"date": "2018-12-11", "close": 9.0, "volume": 1129190.0}, {"date": "2018-12-12", "close": 9.36, "volume": 972441.0}, {"date": "2018-12-13", "close": 9.11, "volume": 900792.0}, {"date": "2018-12-14", "close": 8.61, "volume": 1847724.0}, {"date": "2018-12-17", "close": 8.39, "volume": 1464764.0}, {"date": "2018-12-18", "close": 8.23, "volume": 926254.0}, {"date": "2018-12-19", "close": 8.18, "volume": 2083887.0}, {"date": "2018-12-20", "close": 7.9, "volume": 1733154.0}, {"date": "2018-12-21", "close": 7.68, "volume": 5850773.0}, {"date": "2018-12-24", "close": 7.43, "volume": 1005256.0}, {"date": "2018-12-26", "close": 8.07, "volume": 1318264.0}, {"date": "2018-12-27", "close": 7.72, "volume": 3114572.0}, {"date": "2018-12-28", "close": 7.67, "volume": 2846437.0}, {"date": "2018-12-31", "close": 7.49, "volume": 2683246.0}, {"date": "2019-01-02", "close": 7.99, "volume": 1388135.0}, {"date": "2019-01-03", "close": 7.91, "volume": 1175637.0}, {"date": "2019-01-04", "close": 8.49, "volume": 1278677.0}, {"date": "2019-01-07", "close": 8.89, "volume": 1656336.0}, {"date": "2019-01-08", "close": 9.21, "volume": 1548093.0}, {"date": "2019-01-09", "close": 9.49, "volume": 1073696.0}, {"date": "2019-01-10", "close": 9.63, "volume": 1486025.0}, {"date": "2019-01-11", "close": 9.63, "volume": 963653.0}, {"date": "2019-01-14", "close": 9.39, "volume": 809991.0}, {"date": "2019-01-15", "close": 9.5, "volume": 732204.0}, {"date": "2019-01-16", "close": 9.5, "volume": 1059312.0}, {"date": "2019-01-17", "close": 9.57, "volume": 732373.0}, {"date": "2019-01-18", "close": 9.64, "volume": 876622.0}, {"date": "2019-01-22", "close": 9.39, "volume": 773606.0}, {"date": "2019-01-23", "close": 8.99, "volume": 861192.0}, {"date": "2019-01-24", "close": 9.14, "volume": 630786.0}, {"date": "2019-01-25", "close": 9.42, "volume": 605505.0}, {"date": "2019-01-28", "close": 9.15, "volume": 1255674.0}, {"date": "2019-01-29", "close": 9.38, "volume": 676008.0}, {"date": "2019-01-30", "close": 9.81, "volume": 1682096.0}, {"date": "2019-01-31", "close": 9.44, "volume": 1184809.0}, {"date": "2019-02-01", "close": 9.55, "volume": 724208.0}, {"date": "2019-02-04", "close": 9.72, "volume": 675215.0}, {"date": "2019-02-05", "close": 9.59, "volume": 480727.0}, {"date": "2019-02-06", "close": 9.59, "volume": 636140.0}, {"date": "2019-02-07", "close": 9.21, "volume": 829153.0}, {"date": "2019-02-08", "close": 9.04, "volume": 827832.0}, {"date": "2019-02-11", "close": 9.27, "volume": 605615.0}, {"date": "2019-02-12", "close": 9.39, "volume": 628235.0}, {"date": "2019-02-13", "close": 9.46, "volume": 827435.0}, {"date": "2019-02-14", "close": 9.46, "volume": 714183.0}, {"date": "2019-02-15", "close": 9.69, "volume": 1314055.0}, {"date": "2019-02-19", "close": 10.06, "volume": 1635559.0}, {"date": "2019-02-20", "close": 10.72, "volume": 1515287.0}, {"date": "2019-02-21", "close": 10.25, "volume": 1039842.0}, {"date": "2019-02-22", "close": 10.22, "volume": 989800.0}, {"date": "2019-02-25", "close": 10.1, "volume": 947824.0}, {"date": "2019-02-26", "close": 9.94, "volume": 1040291.0}, {"date": "2019-02-27", "close": 9.81, "volume": 713432.0}, {"date": "2019-02-28", "close": 9.76, "volume": 1257073.0}, {"date": "2019-03-01", "close": 10.08, "volume": 1012626.0}, {"date": "2019-03-04", "close": 9.85, "volume": 972393.0}, {"date": "2019-03-05", "close": 9.79, "volume": 671145.0}, {"date": "2019-03-06", "close": 9.52, "volume": 694954.0}, {"date": "2019-03-07", "close": 9.42, "volume": 596345.0}, {"date": "2019-03-08", "close": 9.37, "volume": 764707.0}, {"date": "2019-03-11", "close": 9.4, "volume": 748467.0}, {"date": "2019-03-12", "close": 9.65, "volume": 506861.0}, {"date": "2019-03-13", "close": 9.84, "volume": 617446.0}, {"date": "2019-03-14", "close": 9.97, "volume": 681860.0}, {"date": "2019-03-15", "close": 9.9, "volume": 1481208.0}, {"date": "2019-03-18", "close": 10.24, "volume": 798388.0}, {"date": "2019-03-19", "close": 10.03, "volume": 921281.0}, {"date": "2019-03-20", "close": 10.25, "volume": 657693.0}, {"date": "2019-03-21", "close": 10.25, "volume": 1260063.0}, {"date": "2019-03-22", "close": 9.44, "volume": 924639.0}, {"date": "2019-03-25", "close": 9.44, "volume": 1150052.0}, {"date": "2019-03-26", "close": 9.65, "volume": 584852.0}, {"date": "2019-03-27", "close": 9.64, "volume": 458394.0}, {"date": "2019-03-28", "close": 9.82, "volume": 468276.0}, {"date": "2019-03-29", "close": 9.78, "volume": 1406022.0}, {"date": "2019-04-01", "close": 10.0, "volume": 676702.0}, {"date": "2019-04-02", "close": 9.97, "volume": 538596.0}, {"date": "2019-04-03", "close": 9.95, "volume": 592756.0}, {"date": "2019-04-04", "close": 10.01, "volume": 593975.0}, {"date": "2019-04-05", "close": 10.33, "volume": 761708.0}, {"date": "2019-04-08", "close": 10.33, "volume": 644178.0}, {"date": "2019-04-09", "close": 10.13, "volume": 499962.0}, {"date": "2019-04-10", "close": 10.28, "volume": 774918.0}, {"date": "2019-04-11", "close": 10.21, "volume": 509851.0}, {"date": "2019-04-12", "close": 10.33, "volume": 701881.0}, {"date": "2019-04-15", "close": 10.19, "volume": 346452.0}, {"date": "2019-04-16", "close": 10.48, "volume": 709192.0}, {"date": "2019-04-17", "close": 10.53, "volume": 710985.0}, {"date": "2019-04-18", "close": 10.43, "volume": 592696.0}, {"date": "2019-04-22", "close": 10.67, "volume": 471425.0}, {"date": "2019-04-23", "close": 10.86, "volume": 629888.0}, {"date": "2019-04-24", "close": 10.75, "volume": 1474703.0}, {"date": "2019-04-25", "close": 10.52, "volume": 528357.0}, {"date": "2019-04-26", "close": 10.57, "volume": 579815.0}, {"date": "2019-04-29", "close": 10.63, "volume": 638196.0}, {"date": "2019-04-30", "close": 10.11, "volume": 1539539.0}, {"date": "2019-05-01", "close": 9.83, "volume": 2017183.0}, {"date": "2019-05-02", "close": 9.66, "volume": 1063213.0}, {"date": "2019-05-03", "close": 9.87, "volume": 928568.0}, {"date": "2019-05-06", "close": 10.06, "volume": 1081323.0}, {"date": "2019-05-07", "close": 9.64, "volume": 864910.0}, {"date": "2019-05-08", "close": 9.88, "volume": 854662.0}, {"date": "2019-05-09", "close": 9.76, "volume": 829495.0}, {"date": "2019-05-10", "close": 9.84, "volume": 661807.0}, {"date": "2019-05-13", "close": 9.47, "volume": 707313.0}, {"date": "2019-05-14", "close": 9.85, "volume": 574544.0}, {"date": "2019-05-15", "close": 9.93, "volume": 591749.0}, {"date": "2019-05-16", "close": 10.13, "volume": 494213.0}, {"date": "2019-05-17", "close": 9.66, "volume": 758880.0}, {"date": "2019-05-20", "close": 9.65, "volume": 491318.0}, {"date": "2019-05-21", "close": 9.93, "volume": 538911.0}, {"date": "2019-05-22", "close": 9.52, "volume": 669675.0}, {"date": "2019-05-23", "close": 9.07, "volume": 838469.0}, {"date": "2019-05-24", "close": 9.25, "volume": 522413.0}, {"date": "2019-05-28", "close": 9.17, "volume": 578930.0}, {"date": "2019-05-29", "close": 9.23, "volume": 663047.0}, {"date": "2019-05-30", "close": 9.07, "volume": 908989.0}, {"date": "2019-05-31", "close": 8.87, "volume": 1217320.0}, {"date": "2019-06-03", "close": 9.1, "volume": 1096098.0}, {"date": "2019-06-04", "close": 9.36, "volume": 972230.0}, {"date": "2019-06-05", "close": 9.16, "volume": 677769.0}, {"date": "2019-06-06", "close": 9.22, "volume": 517375.0}, {"date": "2019-06-07", "close": 9.31, "volume": 485253.0}, {"date": "2019-06-10", "close": 9.42, "volume": 642874.0}, {"date": "2019-06-11", "close": 9.74, "volume": 877761.0}, {"date": "2019-06-12", "close": 9.1, "volume": 959628.0}, {"date": "2019-06-13", "close": 9.4, "volume": 535155.0}, {"date": "2019-06-14", "close": 9.12, "volume": 587720.0}, {"date": "2019-06-17", "close": 9.21, "volume": 599741.0}, {"date": "2019-06-18", "close": 9.45, "volume": 727293.0}, {"date": "2019-06-19", "close": 9.46, "volume": 657891.0}, {"date": "2019-06-20", "close": 9.73, "volume": 710030.0}, {"date": "2019-06-21", "close": 9.75, "volume": 1166176.0}, {"date": "2019-06-24", "close": 9.58, "volume": 722978.0}, {"date": "2019-06-25", "close": 9.76, "volume": 1026670.0}, {"date": "2019-06-26", "close": 10.02, "volume": 920222.0}, {"date": "2019-06-27", "close": 10.27, "volume": 713550.0}, {"date": "2019-06-28", "close": 10.6, "volume": 1661807.0}, {"date": "2019-07-01", "close": 10.44, "volume": 1619703.0}, {"date": "2019-07-02", "close": 10.23, "volume": 887935.0}, {"date": "2019-07-03", "close": 10.32, "volume": 456868.0}, {"date": "2019-07-05", "close": 10.42, "volume": 523179.0}, {"date": "2019-07-08", "close": 10.46, "volume": 640335.0}, {"date": "2019-07-09", "close": 10.48, "volume": 1010674.0}, {"date": "2019-07-10", "close": 10.7, "volume": 937294.0}, {"date": "2019-07-11", "close": 10.76, "volume": 666716.0}, {"date": "2019-07-12", "close": 10.67, "volume": 516667.0}, {"date": "2019-07-15", "close": 10.48, "volume": 516081.0}, {"date": "2019-07-16", "close": 10.37, "volume": 526575.0}, {"date": "2019-07-17", "close": 10.21, "volume": 767300.0}, {"date": "2019-07-18", "close": 10.11, "volume": 566040.0}, {"date": "2019-07-19", "close": 10.25, "volume": 861104.0}, {"date": "2019-07-22", "close": 10.47, "volume": 353534.0}, {"date": "2019-07-23", "close": 10.42, "volume": 515569.0}, {"date": "2019-07-24", "close": 10.64, "volume": 660761.0}, {"date": "2019-07-25", "close": 10.7, "volume": 686045.0}, {"date": "2019-07-26", "close": 10.69, "volume": 533209.0}, {"date": "2019-07-29", "close": 10.49, "volume": 566169.0}, {"date": "2019-07-30", "close": 11.01, "volume": 903540.0}, {"date": "2019-07-31", "close": 10.98, "volume": 1066533.0}, {"date": "2019-08-01", "close": 10.43, "volume": 799173.0}, {"date": "2019-08-02", "close": 10.31, "volume": 778078.0}, {"date": "2019-08-05", "close": 9.77, "volume": 848882.0}, {"date": "2019-08-06", "close": 9.37, "volume": 949063.0}, {"date": "2019-08-07", "close": 9.05, "volume": 850572.0}, {"date": "2019-08-08", "close": 9.08, "volume": 758710.0}, {"date": "2019-08-09", "close": 8.91, "volume": 1042661.0}, {"date": "2019-08-12", "close": 8.56, "volume": 774816.0}, {"date": "2019-08-13", "close": 8.52, "volume": 882097.0}, {"date": "2019-08-14", "close": 8.47, "volume": 1029261.0}, {"date": "2019-08-15", "close": 8.24, "volume": 1001803.0}, {"date": "2019-08-16", "close": 8.54, "volume": 1221326.0}, {"date": "2019-08-19", "close": 8.99, "volume": 882176.0}, {"date": "2019-08-20", "close": 9.14, "volume": 1182142.0}, {"date": "2019-08-21", "close": 9.33, "volume": 932592.0}, {"date": "2019-08-22", "close": 9.4, "volume": 937940.0}, {"date": "2019-08-23", "close": 9.05, "volume": 1111126.0}, {"date": "2019-08-26", "close": 9.0, "volume": 821930.0}, {"date": "2019-08-27", "close": 9.01, "volume": 840018.0}, {"date": "2019-08-28", "close": 9.45, "volume": 896645.0}, {"date": "2019-08-29", "close": 9.85, "volume": 1198074.0}, {"date": "2019-08-30", "close": 9.71, "volume": 1138008.0}, {"date": "2019-09-03", "close": 9.46, "volume": 646377.0}, {"date": "2019-09-04", "close": 9.68, "volume": 505934.0}, {"date": "2019-09-05", "close": 10.06, "volume": 881359.0}, {"date": "2019-09-06", "close": 10.05, "volume": 612736.0}, {"date": "2019-09-09", "close": 10.43, "volume": 886523.0}, {"date": "2019-09-10", "close": 10.57, "volume": 867942.0}, {"date": "2019-09-11", "close": 10.65, "volume": 1024208.0}, {"date": "2019-09-12", "close": 10.62, "volume": 964994.0}, {"date": "2019-09-13", "close": 10.69, "volume": 799556.0}, {"date": "2019-09-16", "close": 10.86, "volume": 1087638.0}, {"date": "2019-09-17", "close": 10.77, "volume": 658545.0}, {"date": "2019-09-18", "close": 10.32, "volume": 994950.0}, {"date": "2019-09-19", "close": 10.25, "volume": 971532.0}, {"date": "2019-09-20", "close": 10.32, "volume": 1493803.0}, {"date": "2019-09-23", "close": 10.34, "volume": 737058.0}, {"date": "2019-09-24", "close": 9.97, "volume": 956855.0}, {"date": "2019-09-25", "close": 10.11, "volume": 800952.0}, {"date": "2019-09-26", "close": 10.08, "volume": 518912.0}, {"date": "2019-09-27", "close": 9.87, "volume": 660823.0}, {"date": "2019-09-30", "close": 9.97, "volume": 785793.0}, {"date": "2019-10-01", "close": 9.69, "volume": 500660.0}, {"date": "2019-10-02", "close": 9.49, "volume": 501586.0}, {"date": "2019-10-03", "close": 9.47, "volume": 496251.0}, {"date": "2019-10-04", "close": 9.46, "volume": 404209.0}, {"date": "2019-10-07", "close": 9.51, "volume": 683498.0}, {"date": "2019-10-08", "close": 9.33, "volume": 538789.0}, {"date": "2019-10-09", "close": 9.25, "volume": 453877.0}, {"date": "2019-10-10", "close": 9.39, "volume": 509679.0}, {"date": "2019-10-11", "close": 9.73, "volume": 550725.0}, {"date": "2019-10-14", "close": 9.8, "volume": 464381.0}, {"date": "2019-10-15", "close": 9.71, "volume": 508328.0}, {"date": "2019-10-16", "close": 9.68, "volume": 539712.0}, {"date": "2019-10-17", "close": 9.75, "volume": 626312.0}, {"date": "2019-10-18", "close": 9.68, "volume": 533386.0}, {"date": "2019-10-21", "close": 9.72, "volume": 585033.0}, {"date": "2019-10-22", "close": 9.74, "volume": 436994.0}, {"date": "2019-10-23", "close": 9.94, "volume": 334716.0}, {"date": "2019-10-24", "close": 9.75, "volume": 472873.0}, {"date": "2019-10-25", "close": 9.87, "volume": 447913.0}, {"date": "2019-10-28", "close": 9.89, "volume": 592077.0}, {"date": "2019-10-29", "close": 10.09, "volume": 1282287.0}, {"date": "2019-10-30", "close": 9.71, "volume": 611322.0}, {"date": "2019-10-31", "close": 9.64, "volume": 741646.0}, {"date": "2019-11-01", "close": 9.73, "volume": 587246.0}, {"date": "2019-11-04", "close": 10.13, "volume": 639308.0}, {"date": "2019-11-05", "close": 10.08, "volume": 714486.0}, {"date": "2019-11-06", "close": 9.58, "volume": 614755.0}, {"date": "2019-11-07", "close": 9.23, "volume": 669433.0}, {"date": "2019-11-08", "close": 9.0, "volume": 1106793.0}, {"date": "2019-11-11", "close": 8.98, "volume": 812796.0}, {"date": "2019-11-12", "close": 9.0, "volume": 860116.0}, {"date": "2019-11-13", "close": 8.76, "volume": 757449.0}, {"date": "2019-11-14", "close": 8.62, "volume": 813751.0}, {"date": "2019-11-15", "close": 8.76, "volume": 751179.0}, {"date": "2019-11-18", "close": 8.52, "volume": 725215.0}, {"date": "2019-11-19", "close": 8.39, "volume": 811693.0}, {"date": "2019-11-20", "close": 8.54, "volume": 1145224.0}, {"date": "2019-11-21", "close": 8.67, "volume": 1134221.0}, {"date": "2019-11-22", "close": 8.6, "volume": 781566.0}, {"date": "2019-11-25", "close": 8.82, "volume": 705407.0}, {"date": "2019-11-26", "close": 8.51, "volume": 583697.0}, {"date": "2019-11-27", "close": 8.74, "volume": 839614.0}, {"date": "2019-11-29", "close": 8.41, "volume": 583123.0}, {"date": "2019-12-02", "close": 8.39, "volume": 863673.0}, {"date": "2019-12-03", "close": 8.14, "volume": 949378.0}, {"date": "2019-12-04", "close": 8.51, "volume": 1127007.0}, {"date": "2019-12-05", "close": 8.5, "volume": 908746.0}, {"date": "2019-12-06", "close": 8.83, "volume": 1934692.0}, {"date": "2019-12-09", "close": 8.93, "volume": 1106921.0}, {"date": "2019-12-10", "close": 9.22, "volume": 1435131.0}, {"date": "2019-12-11", "close": 9.08, "volume": 1051339.0}, {"date": "2019-12-12", "close": 9.23, "volume": 1334788.0}, {"date": "2019-12-13", "close": 9.23, "volume": 1028925.0}, {"date": "2019-12-16", "close": 9.38, "volume": 1720145.0}, {"date": "2019-12-17", "close": 9.36, "volume": 2002179.0}, {"date": "2019-12-18", "close": 9.63, "volume": 1203576.0}, {"date": "2019-12-19", "close": 9.67, "volume": 1637323.0}, {"date": "2019-12-20", "close": 9.71, "volume": 4692189.0}, {"date": "2019-12-23", "close": 9.87, "volume": 1108261.0}, {"date": "2019-12-24", "close": 9.98, "volume": 435250.0}, {"date": "2019-12-26", "close": 10.05, "volume": 640176.0}, {"date": "2019-12-27", "close": 9.74, "volume": 783397.0}, {"date": "2019-12-30", "close": 9.83, "volume": 652835.0}, {"date": "2019-12-31", "close": 10.04, "volume": 918147.0}, {"date": "2020-01-02", "close": 10.06, "volume": 983869.0}, {"date": "2020-01-03", "close": 10.09, "volume": 1157566.0}, {"date": "2020-01-06", "close": 10.3, "volume": 1183071.0}, {"date": "2020-01-07", "close": 10.3, "volume": 619165.0}, {"date": "2020-01-08", "close": 10.1, "volume": 716669.0}, {"date": "2020-01-09", "close": 9.97, "volume": 611057.0}, {"date": "2020-01-10", "close": 9.76, "volume": 665138.0}, {"date": "2020-01-13", "close": 9.72, "volume": 706865.0}, {"date": "2020-01-14", "close": 9.68, "volume": 842903.0}, {"date": "2020-01-15", "close": 9.4, "volume": 822171.0}, {"date": "2020-01-16", "close": 9.5, "volume": 685241.0}, {"date": "2020-01-17", "close": 9.62, "volume": 845147.0}, {"date": "2020-01-21", "close": 9.37, "volume": 1282654.0}, {"date": "2020-01-22", "close": 9.1, "volume": 739890.0}, {"date": "2020-01-23", "close": 9.09, "volume": 1157691.0}, {"date": "2020-01-24", "close": 8.83, "volume": 1001960.0}, {"date": "2020-01-27", "close": 8.61, "volume": 811820.0}, {"date": "2020-01-28", "close": 8.76, "volume": 973529.0}, {"date": "2020-01-29", "close": 8.53, "volume": 491994.0}, {"date": "2020-01-30", "close": 8.61, "volume": 601339.0}, {"date": "2020-01-31", "close": 8.35, "volume": 906797.0}, {"date": "2020-02-03", "close": 8.27, "volume": 1164642.0}, {"date": "2020-02-04", "close": 8.33, "volume": 841568.0}, {"date": "2020-02-05", "close": 8.68, "volume": 914828.0}, {"date": "2020-02-06", "close": 8.3, "volume": 578686.0}, {"date": "2020-02-07", "close": 8.17, "volume": 539873.0}, {"date": "2020-02-10", "close": 8.02, "volume": 745467.0}, {"date": "2020-02-11", "close": 8.4, "volume": 612858.0}, {"date": "2020-02-12", "close": 8.48, "volume": 931680.0}, {"date": "2020-02-13", "close": 8.4, "volume": 521598.0}, {"date": "2020-02-14", "close": 8.47, "volume": 742257.0}, {"date": "2020-02-18", "close": 8.49, "volume": 683939.0}, {"date": "2020-02-19", "close": 8.57, "volume": 1116710.0}, {"date": "2020-02-20", "close": 8.88, "volume": 1167265.0}, {"date": "2020-02-21", "close": 8.24, "volume": 1394167.0}, {"date": "2020-02-24", "close": 7.74, "volume": 1689467.0}, {"date": "2020-02-25", "close": 7.47, "volume": 1397989.0}, {"date": "2020-02-26", "close": 7.36, "volume": 927144.0}, {"date": "2020-02-27", "close": 6.89, "volume": 1225806.0}, {"date": "2020-02-28", "close": 7.05, "volume": 2475702.0}, {"date": "2020-03-02", "close": 7.13, "volume": 833503.0}, {"date": "2020-03-03", "close": 6.86, "volume": 1361207.0}, {"date": "2020-03-04", "close": 6.88, "volume": 1051305.0}, {"date": "2020-03-05", "close": 6.42, "volume": 1296837.0}, {"date": "2020-03-06", "close": 6.03, "volume": 1738557.0}, {"date": "2020-03-09", "close": 4.45, "volume": 1885321.0}, {"date": "2020-03-10", "close": 3.93, "volume": 4009658.0}, {"date": "2020-03-11", "close": 4.1, "volume": 2031598.0}, {"date": "2020-03-12", "close": 3.7, "volume": 1635388.0}, {"date": "2020-03-13", "close": 4.15, "volume": 1898684.0}, {"date": "2020-03-16", "close": 3.71, "volume": 1745576.0}, {"date": "2020-03-17", "close": 3.78, "volume": 1393311.0}, {"date": "2020-03-18", "close": 2.1, "volume": 2112293.0}, {"date": "2020-03-19", "close": 3.49, "volume": 2133647.0}, {"date": "2020-03-20", "close": 3.63, "volume": 2544320.0}, {"date": "2020-03-23", "close": 3.39, "volume": 1283650.0}, {"date": "2020-03-24", "close": 3.62, "volume": 1160466.0}, {"date": "2020-03-25", "close": 3.54, "volume": 1541842.0}, {"date": "2020-03-26", "close": 3.84, "volume": 1223309.0}, {"date": "2020-03-27", "close": 3.67, "volume": 767790.0}, {"date": "2020-03-30", "close": 3.61, "volume": 945167.0}, {"date": "2020-03-31", "close": 3.76, "volume": 1281361.0}, {"date": "2020-04-01", "close": 3.24, "volume": 1240644.0}, {"date": "2020-04-02", "close": 3.59, "volume": 1193094.0}, {"date": "2020-04-03", "close": 3.36, "volume": 1234719.0}, {"date": "2020-04-06", "close": 3.62, "volume": 1099662.0}, {"date": "2020-04-07", "close": 3.68, "volume": 1972402.0}, {"date": "2020-04-08", "close": 3.84, "volume": 1260451.0}, {"date": "2020-04-09", "close": 3.93, "volume": 2012134.0}, {"date": "2020-04-13", "close": 4.07, "volume": 1594110.0}, {"date": "2020-04-14", "close": 4.08, "volume": 958960.0}, {"date": "2020-04-15", "close": 3.84, "volume": 1032678.0}, {"date": "2020-04-16", "close": 3.71, "volume": 1135959.0}, {"date": "2020-04-17", "close": 3.89, "volume": 1407434.0}, {"date": "2020-04-20", "close": 4.06, "volume": 1768295.0}, {"date": "2020-04-21", "close": 3.82, "volume": 1310384.0}, {"date": "2020-04-22", "close": 3.98, "volume": 961373.0}, {"date": "2020-04-23", "close": 4.28, "volume": 1472376.0}, {"date": "2020-04-24", "close": 4.25, "volume": 948018.0}, {"date": "2020-04-27", "close": 4.18, "volume": 1598089.0}, {"date": "2020-04-28", "close": 4.48, "volume": 1619728.0}, {"date": "2020-04-29", "close": 4.92, "volume": 1991010.0}, {"date": "2020-04-30", "close": 4.81, "volume": 1981763.0}, {"date": "2020-05-01", "close": 4.47, "volume": 2160275.0}, {"date": "2020-05-04", "close": 4.37, "volume": 1173379.0}, {"date": "2020-05-05", "close": 4.34, "volume": 1345276.0}, {"date": "2020-05-06", "close": 4.29, "volume": 994316.0}, {"date": "2020-05-07", "close": 4.48, "volume": 1017687.0}, {"date": "2020-05-08", "close": 4.78, "volume": 1184381.0}, {"date": "2020-05-11", "close": 4.75, "volume": 1094830.0}, {"date": "2020-05-12", "close": 4.73, "volume": 1225550.0}, {"date": "2020-05-13", "close": 4.78, "volume": 2382552.0}, {"date": "2020-05-14", "close": 4.95, "volume": 2242564.0}, {"date": "2020-05-15", "close": 5.04, "volume": 1738773.0}, {"date": "2020-05-18", "close": 5.44, "volume": 1540927.0}, {"date": "2020-05-19", "close": 5.28, "volume": 1300645.0}, {"date": "2020-05-20", "close": 5.87, "volume": 1660949.0}, {"date": "2020-05-21", "close": 5.81, "volume": 1598450.0}, {"date": "2020-05-22", "close": 5.88, "volume": 1011782.0}, {"date": "2020-05-26", "close": 6.38, "volume": 1534068.0}, {"date": "2020-05-27", "close": 6.76, "volume": 2229715.0}, {"date": "2020-05-28", "close": 6.24, "volume": 1667345.0}, {"date": "2020-05-29", "close": 6.35, "volume": 2250559.0}, {"date": "2020-06-01", "close": 6.5, "volume": 1200198.0}, {"date": "2020-06-02", "close": 6.62, "volume": 1469824.0}, {"date": "2020-06-03", "close": 6.5, "volume": 1514925.0}, {"date": "2020-06-04", "close": 6.65, "volume": 1768123.0}, {"date": "2020-06-05", "close": 6.85, "volume": 1576884.0}, {"date": "2020-06-08", "close": 7.25, "volume": 2435324.0}, {"date": "2020-06-09", "close": 7.16, "volume": 1570264.0}, {"date": "2020-06-10", "close": 6.42, "volume": 2350828.0}, {"date": "2020-06-11", "close": 5.67, "volume": 2101360.0}, {"date": "2020-06-12", "close": 6.07, "volume": 1591781.0}, {"date": "2020-06-15", "close": 6.43, "volume": 1791045.0}, {"date": "2020-06-16", "close": 6.29, "volume": 1912860.0}, {"date": "2020-06-17", "close": 6.17, "volume": 1004459.0}, {"date": "2020-06-18", "close": 6.11, "volume": 952619.0}, {"date": "2020-06-19", "close": 6.09, "volume": 2086685.0}, {"date": "2020-06-22", "close": 6.12, "volume": 1072971.0}, {"date": "2020-06-23", "close": 6.17, "volume": 1000695.0}, {"date": "2020-06-24", "close": 6.07, "volume": 1893457.0}, {"date": "2020-06-25", "close": 6.36, "volume": 1085927.0}, {"date": "2020-06-26", "close": 6.21, "volume": 2318410.0}, {"date": "2020-06-29", "close": 6.49, "volume": 871582.0}, {"date": "2020-06-30", "close": 6.49, "volume": 1353737.0}, {"date": "2020-07-01", "close": 6.55, "volume": 1360809.0}, {"date": "2020-07-02", "close": 6.56, "volume": 1160106.0}, {"date": "2020-07-06", "close": 6.6, "volume": 1244784.0}, {"date": "2020-07-07", "close": 6.55, "volume": 1006305.0}, {"date": "2020-07-08", "close": 6.65, "volume": 1213943.0}, {"date": "2020-07-09", "close": 6.46, "volume": 1993446.0}, {"date": "2020-07-10", "close": 6.2, "volume": 1285679.0}, {"date": "2020-07-13", "close": 6.05, "volume": 926459.0}, {"date": "2020-07-14", "close": 6.65, "volume": 1142368.0}, {"date": "2020-07-15", "close": 6.87, "volume": 904631.0}, {"date": "2020-07-16", "close": 6.76, "volume": 763807.0}, {"date": "2020-07-17", "close": 6.66, "volume": 577472.0}, {"date": "2020-07-20", "close": 6.64, "volume": 524694.0}, {"date": "2020-07-21", "close": 7.0, "volume": 1045132.0}, {"date": "2020-07-22", "close": 6.92, "volume": 1150596.0}, {"date": "2020-07-23", "close": 7.14, "volume": 1247453.0}, {"date": "2020-07-24", "close": 7.03, "volume": 1313603.0}, {"date": "2020-07-27", "close": 7.08, "volume": 598992.0}, {"date": "2020-07-28", "close": 6.85, "volume": 606207.0}, {"date": "2020-07-29", "close": 7.09, "volume": 691656.0}, {"date": "2020-07-30", "close": 7.0, "volume": 943536.0}, {"date": "2020-07-31", "close": 6.66, "volume": 1612724.0}, {"date": "2020-08-03", "close": 6.92, "volume": 1364189.0}, {"date": "2020-08-04", "close": 7.1, "volume": 741551.0}, {"date": "2020-08-05", "close": 7.39, "volume": 803591.0}, {"date": "2020-08-06", "close": 7.21, "volume": 504128.0}, {"date": "2020-08-07", "close": 7.26, "volume": 633458.0}, {"date": "2020-08-10", "close": 7.51, "volume": 729313.0}, {"date": "2020-08-11", "close": 7.39, "volume": 859601.0}, {"date": "2020-08-12", "close": 7.41, "volume": 541348.0}, {"date": "2020-08-13", "close": 7.18, "volume": 590869.0}, {"date": "2020-08-14", "close": 7.18, "volume": 612566.0}, {"date": "2020-08-17", "close": 7.16, "volume": 381140.0}, {"date": "2020-08-18", "close": 7.0, "volume": 477128.0}, {"date": "2020-08-19", "close": 7.07, "volume": 640171.0}, {"date": "2020-08-20", "close": 6.92, "volume": 616198.0}, {"date": "2020-08-21", "close": 6.7, "volume": 771156.0}, {"date": "2020-08-24", "close": 7.02, "volume": 700468.0}, {"date": "2020-08-25", "close": 6.88, "volume": 479399.0}, {"date": "2020-08-26", "close": 6.6, "volume": 690302.0}, {"date": "2020-08-27", "close": 6.57, "volume": 1081296.0}, {"date": "2020-08-28", "close": 6.67, "volume": 994380.0}, {"date": "2020-08-31", "close": 6.56, "volume": 1237355.0}, {"date": "2020-09-01", "close": 6.76, "volume": 774762.0}, {"date": "2020-09-02", "close": 6.52, "volume": 697619.0}, {"date": "2020-09-03", "close": 6.22, "volume": 1468201.0}, {"date": "2020-09-04", "close": 6.19, "volume": 1424356.0}, {"date": "2020-09-08", "close": 5.98, "volume": 1114058.0}, {"date": "2020-09-09", "close": 6.05, "volume": 776731.0}, {"date": "2020-09-10", "close": 5.73, "volume": 837022.0}, {"date": "2020-09-11", "close": 5.7, "volume": 656499.0}, {"date": "2020-09-14", "close": 5.79, "volume": 942386.0}, {"date": "2020-09-15", "close": 5.82, "volume": 572575.0}, {"date": "2020-09-16", "close": 6.07, "volume": 802116.0}, {"date": "2020-09-17", "close": 6.01, "volume": 838582.0}, {"date": "2020-09-18", "close": 5.95, "volume": 2382301.0}, {"date": "2020-09-21", "close": 5.72, "volume": 1118381.0}, {"date": "2020-09-22", "close": 5.59, "volume": 1003300.0}, {"date": "2020-09-23", "close": 5.26, "volume": 962211.0}, {"date": "2020-09-24", "close": 5.38, "volume": 791594.0}, {"date": "2020-09-25", "close": 5.41, "volume": 813680.0}, {"date": "2020-09-28", "close": 5.67, "volume": 1206143.0}, {"date": "2020-09-29", "close": 5.61, "volume": 1076109.0}, {"date": "2020-09-30", "close": 5.38, "volume": 1174480.0}, {"date": "2020-10-01", "close": 5.44, "volume": 964673.0}, {"date": "2020-10-02", "close": 5.56, "volume": 874875.0}, {"date": "2020-10-05", "close": 5.67, "volume": 482188.0}, {"date": "2020-10-06", "close": 5.57, "volume": 1045266.0}, {"date": "2020-10-07", "close": 5.67, "volume": 926960.0}, {"date": "2020-10-08", "close": 5.9, "volume": 582508.0}, {"date": "2020-10-09", "close": 5.82, "volume": 589915.0}, {"date": "2020-10-12", "close": 5.84, "volume": 699627.0}, {"date": "2020-10-13", "close": 5.74, "volume": 565701.0}, {"date": "2020-10-14", "close": 5.77, "volume": 468921.0}, {"date": "2020-10-15", "close": 5.85, "volume": 463464.0}, {"date": "2020-10-16", "close": 5.73, "volume": 704439.0}, {"date": "2020-10-19", "close": 5.72, "volume": 604755.0}, {"date": "2020-10-20", "close": 5.82, "volume": 519566.0}, {"date": "2020-10-21", "close": 5.85, "volume": 1263808.0}, {"date": "2020-10-22", "close": 6.13, "volume": 1221986.0}, {"date": "2020-10-23", "close": 5.99, "volume": 1971275.0}, {"date": "2020-10-26", "close": 5.69, "volume": 2251494.0}, {"date": "2020-10-27", "close": 5.7, "volume": 1496965.0}, {"date": "2020-10-28", "close": 5.68, "volume": 1729353.0}, {"date": "2020-10-29", "close": 5.64, "volume": 1703544.0}, {"date": "2020-10-30", "close": 5.93, "volume": 1169579.0}, {"date": "2020-11-02", "close": 6.3, "volume": 1366859.0}, {"date": "2020-11-03", "close": 6.6, "volume": 1781464.0}, {"date": "2020-11-04", "close": 6.4, "volume": 2497431.0}, {"date": "2020-11-05", "close": 6.49, "volume": 2332730.0}, {"date": "2020-11-06", "close": 6.38, "volume": 2668680.0}, {"date": "2020-11-09", "close": 7.18, "volume": 2381963.0}, {"date": "2020-11-10", "close": 7.43, "volume": 2472150.0}, {"date": "2020-11-11", "close": 7.61, "volume": 2144454.0}, {"date": "2020-11-12", "close": 7.08, "volume": 2311167.0}, {"date": "2020-11-13", "close": 6.97, "volume": 1040511.0}, {"date": "2020-11-16", "close": 7.56, "volume": 1148502.0}, {"date": "2020-11-17", "close": 7.66, "volume": 1069077.0}, {"date": "2020-11-18", "close": 7.65, "volume": 983583.0}, {"date": "2020-11-19", "close": 7.79, "volume": 730957.0}, {"date": "2020-11-20", "close": 7.64, "volume": 896969.0}, {"date": "2020-11-23", "close": 8.06, "volume": 889953.0}, {"date": "2020-11-24", "close": 8.48, "volume": 1357607.0}, {"date": "2020-11-25", "close": 8.17, "volume": 994700.0}, {"date": "2020-11-27", "close": 8.15, "volume": 682958.0}, {"date": "2020-11-30", "close": 7.77, "volume": 1792531.0}, {"date": "2020-12-01", "close": 8.03, "volume": 825418.0}, {"date": "2020-12-02", "close": 8.42, "volume": 1358243.0}, {"date": "2020-12-03", "close": 8.51, "volume": 816233.0}, {"date": "2020-12-04", "close": 8.96, "volume": 846382.0}, {"date": "2020-12-07", "close": 8.74, "volume": 969672.0}, {"date": "2020-12-08", "close": 9.03, "volume": 1072513.0}, {"date": "2020-12-09", "close": 8.91, "volume": 926393.0}, {"date": "2020-12-10", "close": 9.21, "volume": 1029121.0}, {"date": "2020-12-11", "close": 9.12, "volume": 803048.0}, {"date": "2020-12-14", "close": 9.03, "volume": 1437669.0}, {"date": "2020-12-15", "close": 9.3, "volume": 945324.0}, {"date": "2020-12-16", "close": 8.95, "volume": 828462.0}, {"date": "2020-12-17", "close": 8.99, "volume": 719595.0}, {"date": "2020-12-18", "close": 8.8, "volume": 1832559.0}, {"date": "2020-12-21", "close": 8.69, "volume": 800374.0}, {"date": "2020-12-22", "close": 8.61, "volume": 588255.0}, {"date": "2020-12-23", "close": 8.82, "volume": 733699.0}, {"date": "2020-12-24", "close": 8.75, "volume": 336201.0}, {"date": "2020-12-28", "close": 8.55, "volume": 543083.0}, {"date": "2020-12-29", "close": 8.49, "volume": 443818.0}, {"date": "2020-12-30", "close": 8.56, "volume": 362744.0}, {"date": "2020-12-31", "close": 8.66, "volume": 693805.0}, {"date": "2021-01-04", "close": 8.83, "volume": 983056.0}, {"date": "2021-01-05", "close": 9.21, "volume": 1022924.0}, {"date": "2021-01-06", "close": 9.56, "volume": 1372490.0}, {"date": "2021-01-07", "close": 9.42, "volume": 686553.0}, {"date": "2021-01-08", "close": 9.34, "volume": 617922.0}, {"date": "2021-01-11", "close": 9.51, "volume": 602061.0}, {"date": "2021-01-12", "close": 9.89, "volume": 827640.0}, {"date": "2021-01-13", "close": 9.78, "volume": 756705.0}, {"date": "2021-01-14", "close": 10.19, "volume": 916780.0}, {"date": "2021-01-15", "close": 9.62, "volume": 800930.0}, {"date": "2021-01-19", "close": 9.76, "volume": 695941.0}, {"date": "2021-01-20", "close": 9.69, "volume": 500089.0}, {"date": "2021-01-21", "close": 9.38, "volume": 598528.0}, {"date": "2021-01-22", "close": 9.75, "volume": 864535.0}, {"date": "2021-01-25", "close": 9.45, "volume": 653641.0}, {"date": "2021-01-26", "close": 9.42, "volume": 418820.0}, {"date": "2021-01-27", "close": 8.98, "volume": 1189983.0}, {"date": "2021-01-28", "close": 9.2, "volume": 1108061.0}, {"date": "2021-01-29", "close": 8.87, "volume": 680467.0}, {"date": "2021-02-01", "close": 9.06, "volume": 596508.0}, {"date": "2021-02-02", "close": 9.16, "volume": 649321.0}, {"date": "2021-02-03", "close": 9.43, "volume": 575291.0}, {"date": "2021-02-04", "close": 9.64, "volume": 518510.0}, {"date": "2021-02-05", "close": 9.56, "volume": 685988.0}, {"date": "2021-02-08", "close": 9.78, "volume": 641379.0}, {"date": "2021-02-09", "close": 9.7, "volume": 701571.0}, {"date": "2021-02-10", "close": 9.79, "volume": 620674.0}, {"date": "2021-02-11", "close": 9.55, "volume": 833672.0}, {"date": "2021-02-12", "close": 9.81, "volume": 595484.0}, {"date": "2021-02-16", "close": 9.96, "volume": 903323.0}, {"date": "2021-02-17", "close": 10.0, "volume": 617067.0}, {"date": "2021-02-18", "close": 9.88, "volume": 692650.0}, {"date": "2021-02-19", "close": 10.15, "volume": 1460597.0}, {"date": "2021-02-22", "close": 10.29, "volume": 1284058.0}, {"date": "2021-02-23", "close": 9.99, "volume": 1461626.0}, {"date": "2021-02-24", "close": 10.48, "volume": 1001601.0}, {"date": "2021-02-25", "close": 10.31, "volume": 1377710.0}, {"date": "2021-02-26", "close": 10.31, "volume": 1318574.0}, {"date": "2021-03-01", "close": 10.67, "volume": 1340812.0}, {"date": "2021-03-02", "close": 10.42, "volume": 852809.0}, {"date": "2021-03-03", "close": 10.41, "volume": 1223470.0}, {"date": "2021-03-04", "close": 10.46, "volume": 1693701.0}, {"date": "2021-03-05", "close": 10.7, "volume": 1396096.0}, {"date": "2021-03-08", "close": 10.51, "volume": 1652515.0}, {"date": "2021-03-09", "close": 10.23, "volume": 1266945.0}, {"date": "2021-03-10", "close": 10.49, "volume": 1700629.0}, {"date": "2021-03-11", "close": 10.52, "volume": 1020644.0}, {"date": "2021-03-12", "close": 10.47, "volume": 858599.0}, {"date": "2021-03-15", "close": 10.34, "volume": 936511.0}, {"date": "2021-03-16", "close": 10.18, "volume": 1226869.0}, {"date": "2021-03-17", "close": 10.12, "volume": 863416.0}, {"date": "2021-03-18", "close": 9.79, "volume": 1048299.0}, {"date": "2021-03-19", "close": 9.94, "volume": 2677081.0}, {"date": "2021-03-22", "close": 9.72, "volume": 644411.0}, {"date": "2021-03-23", "close": 9.42, "volume": 1467669.0}, {"date": "2021-03-24", "close": 9.46, "volume": 1160236.0}, {"date": "2021-03-25", "close": 9.58, "volume": 939404.0}, {"date": "2021-03-26", "close": 9.83, "volume": 890505.0}, {"date": "2021-03-29", "close": 9.45, "volume": 1212210.0}, {"date": "2021-03-30", "close": 9.41, "volume": 733304.0}, {"date": "2021-03-31", "close": 9.49, "volume": 1448055.0}, {"date": "2021-04-01", "close": 9.78, "volume": 786143.0}, {"date": "2021-04-05", "close": 9.75, "volume": 1030507.0}, {"date": "2021-04-06", "close": 9.58, "volume": 930124.0}, {"date": "2021-04-07", "close": 9.5, "volume": 669799.0}, {"date": "2021-04-08", "close": 9.51, "volume": 889201.0}, {"date": "2021-04-09", "close": 9.39, "volume": 623835.0}, {"date": "2021-04-12", "close": 9.36, "volume": 602696.0}, {"date": "2021-04-13", "close": 9.27, "volume": 901395.0}, {"date": "2021-04-14", "close": 9.58, "volume": 985943.0}, {"date": "2021-04-15", "close": 9.47, "volume": 817955.0}, {"date": "2021-04-16", "close": 9.4, "volume": 519427.0}, {"date": "2021-04-19", "close": 9.44, "volume": 696383.0}, {"date": "2021-04-20", "close": 9.07, "volume": 808610.0}, {"date": "2021-04-21", "close": 9.27, "volume": 611961.0}, {"date": "2021-04-22", "close": 9.19, "volume": 626550.0}, {"date": "2021-04-23", "close": 9.2, "volume": 727718.0}, {"date": "2021-04-26", "close": 9.43, "volume": 1116915.0}, {"date": "2021-04-27", "close": 9.39, "volume": 1124427.0}, {"date": "2021-04-28", "close": 9.77, "volume": 560589.0}, {"date": "2021-04-29", "close": 9.71, "volume": 649574.0}, {"date": "2021-04-30", "close": 9.34, "volume": 971644.0}, {"date": "2021-05-03", "close": 9.44, "volume": 1133148.0}, {"date": "2021-05-04", "close": 9.4, "volume": 715757.0}, {"date": "2021-05-05", "close": 9.77, "volume": 536758.0}, {"date": "2021-05-06", "close": 9.65, "volume": 893642.0}, {"date": "2021-05-07", "close": 9.7, "volume": 833622.0}, {"date": "2021-05-10", "close": 9.48, "volume": 901071.0}, {"date": "2021-05-11", "close": 9.37, "volume": 1156760.0}, {"date": "2021-05-12", "close": 9.24, "volume": 840678.0}, {"date": "2021-05-13", "close": 9.22, "volume": 660252.0}, {"date": "2021-05-14", "close": 9.42, "volume": 488360.0}, {"date": "2021-05-17", "close": 9.66, "volume": 901723.0}, {"date": "2021-05-18", "close": 9.56, "volume": 886842.0}, {"date": "2021-05-19", "close": 9.18, "volume": 946002.0}, {"date": "2021-05-20", "close": 9.21, "volume": 1333592.0}, {"date": "2021-05-21", "close": 9.4, "volume": 678186.0}, {"date": "2021-05-24", "close": 9.34, "volume": 598052.0}, {"date": "2021-05-25", "close": 8.96, "volume": 807954.0}, {"date": "2021-05-26", "close": 9.04, "volume": 800212.0}, {"date": "2021-05-27", "close": 9.19, "volume": 1622215.0}, {"date": "2021-05-28", "close": 9.2, "volume": 794668.0}, {"date": "2021-06-01", "close": 9.43, "volume": 823251.0}, {"date": "2021-06-02", "close": 9.63, "volume": 1271035.0}, {"date": "2021-06-03", "close": 9.55, "volume": 881817.0}, {"date": "2021-06-04", "close": 9.4, "volume": 733781.0}, {"date": "2021-06-07", "close": 9.4, "volume": 550199.0}, {"date": "2021-06-08", "close": 9.51, "volume": 661455.0}, {"date": "2021-06-09", "close": 9.48, "volume": 738366.0}, {"date": "2021-06-10", "close": 9.47, "volume": 638502.0}, {"date": "2021-06-11", "close": 9.47, "volume": 458609.0}, {"date": "2021-06-14", "close": 9.26, "volume": 796985.0}, {"date": "2021-06-15", "close": 9.48, "volume": 945032.0}, {"date": "2021-06-16", "close": 9.49, "volume": 1224710.0}, {"date": "2021-06-17", "close": 8.96, "volume": 924030.0}, {"date": "2021-06-18", "close": 8.51, "volume": 1663674.0}, {"date": "2021-06-21", "close": 8.99, "volume": 677338.0}, {"date": "2021-06-22", "close": 8.87, "volume": 486696.0}, {"date": "2021-06-23", "close": 8.85, "volume": 556902.0}, {"date": "2021-06-24", "close": 8.94, "volume": 363644.0}, {"date": "2021-06-25", "close": 8.94, "volume": 1257216.0}, {"date": "2021-06-28", "close": 8.64, "volume": 1083858.0}, {"date": "2021-06-29", "close": 8.78, "volume": 632420.0}, {"date": "2021-06-30", "close": 8.91, "volume": 652341.0}, {"date": "2021-07-01", "close": 9.19, "volume": 871249.0}, {"date": "2021-07-02", "close": 8.96, "volume": 450533.0}, {"date": "2021-07-06", "close": 8.59, "volume": 812187.0}, {"date": "2021-07-07", "close": 8.4, "volume": 926502.0}, {"date": "2021-07-08", "close": 8.33, "volume": 696067.0}, {"date": "2021-07-09", "close": 8.68, "volume": 646828.0}, {"date": "2021-07-12", "close": 8.77, "volume": 551502.0}, {"date": "2021-07-13", "close": 8.68, "volume": 860189.0}, {"date": "2021-07-14", "close": 8.54, "volume": 918417.0}, {"date": "2021-07-15", "close": 8.41, "volume": 746788.0}, {"date": "2021-07-16", "close": 8.23, "volume": 890135.0}, {"date": "2021-07-19", "close": 7.93, "volume": 1158003.0}, {"date": "2021-07-20", "close": 8.09, "volume": 1004806.0}, {"date": "2021-07-21", "close": 8.4, "volume": 491559.0}, {"date": "2021-07-22", "close": 8.22, "volume": 467993.0}, {"date": "2021-07-23", "close": 8.21, "volume": 420176.0}, {"date": "2021-07-26", "close": 8.59, "volume": 751843.0}, {"date": "2021-07-27", "close": 8.46, "volume": 681605.0}, {"date": "2021-07-28", "close": 8.5, "volume": 492224.0}, {"date": "2021-07-29", "close": 8.77, "volume": 711459.0}, {"date": "2021-07-30", "close": 8.61, "volume": 751787.0}, {"date": "2021-08-02", "close": 8.31, "volume": 905947.0}, {"date": "2021-08-03", "close": 8.5, "volume": 1240776.0}, {"date": "2021-08-04", "close": 8.06, "volume": 717178.0}, {"date": "2021-08-05", "close": 8.18, "volume": 456353.0}, {"date": "2021-08-06", "close": 8.16, "volume": 417989.0}, {"date": "2021-08-09", "close": 7.9, "volume": 627014.0}, {"date": "2021-08-10", "close": 8.03, "volume": 580305.0}, {"date": "2021-08-11", "close": 8.16, "volume": 717095.0}, {"date": "2021-08-12", "close": 8.09, "volume": 413504.0}, {"date": "2021-08-13", "close": 7.97, "volume": 436606.0}, {"date": "2021-08-16", "close": 7.76, "volume": 807527.0}, {"date": "2021-08-17", "close": 7.65, "volume": 557786.0}, {"date": "2021-08-18", "close": 7.46, "volume": 510334.0}, {"date": "2021-08-19", "close": 7.22, "volume": 944013.0}, {"date": "2021-08-20", "close": 7.3, "volume": 571423.0}, {"date": "2021-08-23", "close": 7.56, "volume": 709104.0}, {"date": "2021-08-24", "close": 7.68, "volume": 515878.0}, {"date": "2021-08-25", "close": 7.83, "volume": 528958.0}, {"date": "2021-08-26", "close": 7.64, "volume": 425600.0}, {"date": "2021-08-27", "close": 7.9, "volume": 623958.0}, {"date": "2021-08-30", "close": 7.75, "volume": 445156.0}, {"date": "2021-08-31", "close": 7.68, "volume": 1550664.0}, {"date": "2021-09-01", "close": 7.71, "volume": 689411.0}, {"date": "2021-09-02", "close": 7.76, "volume": 866027.0}, {"date": "2021-09-03", "close": 7.74, "volume": 674494.0}, {"date": "2021-09-07", "close": 7.64, "volume": 1125404.0}, {"date": "2021-09-08", "close": 7.32, "volume": 852620.0}, {"date": "2021-09-09", "close": 7.3, "volume": 1166735.0}, {"date": "2021-09-10", "close": 7.36, "volume": 877173.0}, {"date": "2021-09-13", "close": 7.7, "volume": 654389.0}, {"date": "2021-09-14", "close": 7.6, "volume": 711128.0}, {"date": "2021-09-15", "close": 7.94, "volume": 826067.0}, {"date": "2021-09-16", "close": 7.71, "volume": 549074.0}, {"date": "2021-09-17", "close": 7.9, "volume": 3860112.0}, {"date": "2021-09-20", "close": 7.6, "volume": 773197.0}, {"date": "2021-09-21", "close": 7.62, "volume": 608733.0}, {"date": "2021-09-22", "close": 7.68, "volume": 583004.0}, {"date": "2021-09-23", "close": 7.98, "volume": 526710.0}, {"date": "2021-09-24", "close": 7.83, "volume": 515760.0}, {"date": "2021-09-27", "close": 8.22, "volume": 832668.0}, {"date": "2021-09-28", "close": 8.23, "volume": 717944.0}, {"date": "2021-09-29", "close": 8.28, "volume": 553600.0}, {"date": "2021-09-30", "close": 8.25, "volume": 736393.0}, {"date": "2021-10-01", "close": 8.49, "volume": 811676.0}, {"date": "2021-10-04", "close": 8.59, "volume": 974815.0}, {"date": "2021-10-05", "close": 8.66, "volume": 858277.0}, {"date": "2021-10-06", "close": 8.28, "volume": 886660.0}, {"date": "2021-10-07", "close": 8.44, "volume": 1030358.0}, {"date": "2021-10-08", "close": 8.59, "volume": 523214.0}, {"date": "2021-10-11", "close": 8.63, "volume": 530965.0}, {"date": "2021-10-12", "close": 8.65, "volume": 613907.0}, {"date": "2021-10-13", "close": 8.72, "volume": 627331.0}, {"date": "2021-10-14", "close": 8.72, "volume": 579971.0}, {"date": "2021-10-15", "close": 8.64, "volume": 744585.0}, {"date": "2021-10-18", "close": 8.53, "volume": 696180.0}, {"date": "2021-10-19", "close": 8.55, "volume": 711507.0}, {"date": "2021-10-20", "close": 8.79, "volume": 632283.0}, {"date": "2021-10-21", "close": 8.69, "volume": 718214.0}, {"date": "2021-10-22", "close": 8.62, "volume": 760584.0}, {"date": "2021-10-25", "close": 8.63, "volume": 391158.0}, {"date": "2021-10-26", "close": 8.56, "volume": 654560.0}, {"date": "2021-10-27", "close": 8.3, "volume": 669467.0}, {"date": "2021-10-28", "close": 8.4, "volume": 607176.0}, {"date": "2021-10-29", "close": 8.19, "volume": 658262.0}, {"date": "2021-11-01", "close": 8.39, "volume": 574239.0}, {"date": "2021-11-02", "close": 8.41, "volume": 558675.0}, {"date": "2021-11-03", "close": 8.41, "volume": 599187.0}, {"date": "2021-11-04", "close": 8.45, "volume": 801336.0}, {"date": "2021-11-05", "close": 8.72, "volume": 901541.0}, {"date": "2021-11-08", "close": 8.66, "volume": 431524.0}, {"date": "2021-11-09", "close": 8.66, "volume": 424195.0}, {"date": "2021-11-10", "close": 8.37, "volume": 493958.0}, {"date": "2021-11-11", "close": 8.35, "volume": 363186.0}, {"date": "2021-11-12", "close": 8.22, "volume": 518080.0}, {"date": "2021-11-15", "close": 8.2, "volume": 1014851.0}, {"date": "2021-11-16", "close": 8.16, "volume": 831426.0}, {"date": "2021-11-17", "close": 7.97, "volume": 833003.0}, {"date": "2021-11-18", "close": 7.93, "volume": 761250.0}, {"date": "2021-11-19", "close": 7.59, "volume": 962955.0}, {"date": "2021-11-22", "close": 7.83, "volume": 763848.0}, {"date": "2021-11-23", "close": 8.08, "volume": 833894.0}, {"date": "2021-11-24", "close": 8.04, "volume": 534879.0}, {"date": "2021-11-26", "close": 7.73, "volume": 726529.0}, {"date": "2021-11-29", "close": 7.71, "volume": 720793.0}, {"date": "2021-11-30", "close": 7.39, "volume": 1832814.0}, {"date": "2021-12-01", "close": 7.24, "volume": 914617.0}, {"date": "2021-12-02", "close": 7.43, "volume": 859875.0}, {"date": "2021-12-03", "close": 7.52, "volume": 765081.0}, {"date": "2021-12-06", "close": 7.55, "volume": 1087176.0}, {"date": "2021-12-07", "close": 7.72, "volume": 906530.0}, {"date": "2021-12-08", "close": 7.61, "volume": 764963.0}, {"date": "2021-12-09", "close": 7.57, "volume": 898975.0}, {"date": "2021-12-10", "close": 7.43, "volume": 707226.0}, {"date": "2021-12-13", "close": 7.33, "volume": 1097502.0}, {"date": "2021-12-14", "close": 7.13, "volume": 3172055.0}, {"date": "2021-12-15", "close": 7.47, "volume": 1919447.0}, {"date": "2021-12-16", "close": 7.39, "volume": 990038.0}, {"date": "2021-12-17", "close": 7.4, "volume": 2358731.0}, {"date": "2021-12-20", "close": 7.22, "volume": 1644987.0}, {"date": "2021-12-21", "close": 7.44, "volume": 794113.0}, {"date": "2021-12-22", "close": 7.55, "volume": 587246.0}, {"date": "2021-12-23", "close": 7.53, "volume": 422778.0}, {"date": "2021-12-27", "close": 7.54, "volume": 621102.0}, {"date": "2021-12-28", "close": 7.54, "volume": 740902.0}, {"date": "2021-12-29", "close": 7.47, "volume": 432018.0}, {"date": "2021-12-30", "close": 7.34, "volume": 716650.0}, {"date": "2021-12-31", "close": 7.48, "volume": 573048.0}, {"date": "2022-01-03", "close": 7.78, "volume": 1199095.0}, {"date": "2022-01-04", "close": 7.92, "volume": 1106039.0}, {"date": "2022-01-05", "close": 7.94, "volume": 1097837.0}, {"date": "2022-01-06", "close": 8.16, "volume": 700054.0}, {"date": "2022-01-07", "close": 8.18, "volume": 755686.0}, {"date": "2022-01-10", "close": 8.16, "volume": 1068041.0}, {"date": "2022-01-11", "close": 8.52, "volume": 1107007.0}, {"date": "2022-01-12", "close": 8.44, "volume": 668452.0}, {"date": "2022-01-13", "close": 8.44, "volume": 786215.0}, {"date": "2022-01-14", "close": 8.6, "volume": 1040997.0}, {"date": "2022-01-18", "close": 8.55, "volume": 1074785.0}, {"date": "2022-01-19", "close": 8.44, "volume": 588866.0}, {"date": "2022-01-20", "close": 8.25, "volume": 697883.0}, {"date": "2022-01-21", "close": 7.99, "volume": 1068990.0}, {"date": "2022-01-24", "close": 8.15, "volume": 1798257.0}, {"date": "2022-01-25", "close": 8.6, "volume": 1208994.0}, {"date": "2022-01-26", "close": 8.52, "volume": 828121.0}, {"date": "2022-01-27", "close": 8.41, "volume": 622950.0}, {"date": "2022-01-28", "close": 8.4, "volume": 522530.0}, {"date": "2022-01-31", "close": 8.44, "volume": 841909.0}, {"date": "2022-02-01", "close": 8.58, "volume": 1488803.0}, {"date": "2022-02-02", "close": 8.59, "volume": 1041351.0}, {"date": "2022-02-03", "close": 8.31, "volume": 879938.0}, {"date": "2022-02-04", "close": 8.39, "volume": 1058603.0}, {"date": "2022-02-07", "close": 8.18, "volume": 756770.0}, {"date": "2022-02-08", "close": 8.09, "volume": 671467.0}, {"date": "2022-02-09", "close": 8.1, "volume": 547036.0}, {"date": "2022-02-10", "close": 8.06, "volume": 647742.0}, {"date": "2022-02-11", "close": 8.5, "volume": 642653.0}, {"date": "2022-02-14", "close": 8.33, "volume": 951814.0}, {"date": "2022-02-15", "close": 8.29, "volume": 662318.0}, {"date": "2022-02-16", "close": 8.57, "volume": 990540.0}, {"date": "2022-02-17", "close": 8.66, "volume": 697992.0}, {"date": "2022-02-18", "close": 8.47, "volume": 951851.0}, {"date": "2022-02-22", "close": 8.25, "volume": 993284.0}, {"date": "2022-02-23", "close": 8.43, "volume": 944188.0}, {"date": "2022-02-24", "close": 8.13, "volume": 1130945.0}, {"date": "2022-02-25", "close": 8.31, "volume": 968405.0}, {"date": "2022-02-28", "close": 8.35, "volume": 1837658.0}, {"date": "2022-03-01", "close": 8.36, "volume": 2088178.0}, {"date": "2022-03-02", "close": 8.7, "volume": 1327255.0}, {"date": "2022-03-03", "close": 8.92, "volume": 1203592.0}, {"date": "2022-03-04", "close": 8.84, "volume": 915889.0}, {"date": "2022-03-07", "close": 9.16, "volume": 1503927.0}, {"date": "2022-03-08", "close": 9.27, "volume": 1292199.0}, {"date": "2022-03-09", "close": 9.05, "volume": 1629596.0}, {"date": "2022-03-10", "close": 9.43, "volume": 883507.0}, {"date": "2022-03-11", "close": 9.22, "volume": 836638.0}, {"date": "2022-03-14", "close": 8.78, "volume": 1253210.0}, {"date": "2022-03-15", "close": 8.39, "volume": 926700.0}, {"date": "2022-03-16", "close": 8.52, "volume": 1470648.0}, {"date": "2022-03-17", "close": 8.91, "volume": 898497.0}, {"date": "2022-03-18", "close": 8.56, "volume": 5106857.0}, {"date": "2022-03-21", "close": 8.89, "volume": 1009739.0}, {"date": "2022-03-22", "close": 8.88, "volume": 1332626.0}, {"date": "2022-03-23", "close": 8.98, "volume": 1162325.0}, {"date": "2022-03-24", "close": 9.09, "volume": 1278562.0}, {"date": "2022-03-25", "close": 9.47, "volume": 2109404.0}, {"date": "2022-03-28", "close": 9.13, "volume": 1382441.0}, {"date": "2022-03-29", "close": 9.33, "volume": 1175621.0}, {"date": "2022-03-30", "close": 9.26, "volume": 786482.0}, {"date": "2022-03-31", "close": 9.23, "volume": 1495234.0}, {"date": "2022-04-01", "close": 9.5, "volume": 1539386.0}, {"date": "2022-04-04", "close": 9.61, "volume": 1366471.0}, {"date": "2022-04-05", "close": 9.16, "volume": 1251217.0}, {"date": "2022-04-06", "close": 9.2, "volume": 968605.0}, {"date": "2022-04-07", "close": 9.34, "volume": 901735.0}, {"date": "2022-04-08", "close": 9.36, "volume": 1178401.0}, {"date": "2022-04-11", "close": 9.11, "volume": 1114720.0}, {"date": "2022-04-12", "close": 9.4, "volume": 1167430.0}, {"date": "2022-04-13", "close": 9.6, "volume": 848744.0}, {"date": "2022-04-14", "close": 9.64, "volume": 578197.0}, {"date": "2022-04-18", "close": 9.76, "volume": 919933.0}, {"date": "2022-04-19", "close": 9.76, "volume": 1118817.0}, {"date": "2022-04-20", "close": 9.77, "volume": 810803.0}, {"date": "2022-04-21", "close": 9.51, "volume": 984995.0}, {"date": "2022-04-22", "close": 9.36, "volume": 1018322.0}, {"date": "2022-04-25", "close": 8.93, "volume": 1656595.0}, {"date": "2022-04-26", "close": 8.75, "volume": 1172818.0}, {"date": "2022-04-27", "close": 8.82, "volume": 818580.0}, {"date": "2022-04-28", "close": 9.02, "volume": 702183.0}, {"date": "2022-04-29", "close": 8.71, "volume": 779481.0}, {"date": "2022-05-02", "close": 8.67, "volume": 1174170.0}, {"date": "2022-05-03", "close": 8.78, "volume": 639793.0}, {"date": "2022-05-04", "close": 9.08, "volume": 677940.0}, {"date": "2022-05-05", "close": 8.93, "volume": 990318.0}, {"date": "2022-05-06", "close": 8.92, "volume": 711635.0}, {"date": "2022-05-09", "close": 8.24, "volume": 1035104.0}, {"date": "2022-05-10", "close": 8.57, "volume": 905327.0}, {"date": "2022-05-11", "close": 8.66, "volume": 969468.0}, {"date": "2022-05-12", "close": 8.82, "volume": 895794.0}, {"date": "2022-05-13", "close": 9.01, "volume": 918327.0}, {"date": "2022-05-16", "close": 9.1, "volume": 951286.0}, {"date": "2022-05-17", "close": 9.21, "volume": 1193360.0}, {"date": "2022-05-18", "close": 9.22, "volume": 1090458.0}, {"date": "2022-05-19", "close": 9.13, "volume": 793222.0}, {"date": "2022-05-20", "close": 9.23, "volume": 723437.0}, {"date": "2022-05-23", "close": 9.31, "volume": 684863.0}, {"date": "2022-05-24", "close": 9.46, "volume": 687288.0}, {"date": "2022-05-25", "close": 9.61, "volume": 677672.0}, {"date": "2022-05-26", "close": 9.78, "volume": 573555.0}, {"date": "2022-05-27", "close": 9.97, "volume": 489654.0}, {"date": "2022-05-31", "close": 10.03, "volume": 1705384.0}, {"date": "2022-06-01", "close": 10.29, "volume": 795081.0}, {"date": "2022-06-02", "close": 10.25, "volume": 757635.0}, {"date": "2022-06-03", "close": 10.2, "volume": 779768.0}, {"date": "2022-06-06", "close": 10.09, "volume": 728041.0}, {"date": "2022-06-07", "close": 10.25, "volume": 928744.0}, {"date": "2022-06-08", "close": 10.12, "volume": 694194.0}, {"date": "2022-06-09", "close": 9.94, "volume": 558868.0}, {"date": "2022-06-10", "close": 9.64, "volume": 1165323.0}, {"date": "2022-06-13", "close": 9.04, "volume": 893595.0}, {"date": "2022-06-14", "close": 8.89, "volume": 1068785.0}, {"date": "2022-06-15", "close": 8.88, "volume": 1078576.0}, {"date": "2022-06-16", "close": 8.33, "volume": 1000664.0}, {"date": "2022-06-17", "close": 8.03, "volume": 1850502.0}, {"date": "2022-06-21", "close": 8.34, "volume": 846343.0}, {"date": "2022-06-22", "close": 8.21, "volume": 833653.0}, {"date": "2022-06-23", "close": 7.93, "volume": 836307.0}, {"date": "2022-06-24", "close": 8.0, "volume": 1308672.0}, {"date": "2022-06-27", "close": 8.34, "volume": 1020546.0}, {"date": "2022-06-28", "close": 8.52, "volume": 834968.0}, {"date": "2022-06-29", "close": 8.44, "volume": 820765.0}, {"date": "2022-06-30", "close": 8.27, "volume": 1666359.0}, {"date": "2022-07-01", "close": 8.39, "volume": 1049387.0}, {"date": "2022-07-05", "close": 7.89, "volume": 1381110.0}, {"date": "2022-07-06", "close": 7.68, "volume": 954434.0}, {"date": "2022-07-07", "close": 8.1, "volume": 883887.0}, {"date": "2022-07-08", "close": 8.16, "volume": 741861.0}, {"date": "2022-07-11", "close": 8.04, "volume": 620200.0}, {"date": "2022-07-12", "close": 7.9, "volume": 812167.0}, {"date": "2022-07-13", "close": 7.98, "volume": 500400.0}, {"date": "2022-07-14", "close": 7.79, "volume": 546316.0}, {"date": "2022-07-15", "close": 7.88, "volume": 915131.0}, {"date": "2022-07-18", "close": 8.03, "volume": 582148.0}, {"date": "2022-07-19", "close": 8.18, "volume": 617710.0}, {"date": "2022-07-20", "close": 8.19, "volume": 614468.0}, {"date": "2022-07-21", "close": 7.86, "volume": 650110.0}, {"date": "2022-07-22", "close": 7.84, "volume": 703763.0}, {"date": "2022-07-25", "close": 8.24, "volume": 906609.0}, {"date": "2022-07-26", "close": 8.18, "volume": 547580.0}, {"date": "2022-07-27", "close": 8.5, "volume": 800505.0}, {"date": "2022-07-28", "close": 8.5, "volume": 433291.0}, {"date": "2022-07-29", "close": 8.44, "volume": 1152432.0}, {"date": "2022-08-01", "close": 8.25, "volume": 696077.0}, {"date": "2022-08-02", "close": 8.42, "volume": 771956.0}, {"date": "2022-08-03", "close": 8.09, "volume": 1227048.0}, {"date": "2022-08-04", "close": 7.61, "volume": 1506508.0}, {"date": "2022-08-05", "close": 7.69, "volume": 1093159.0}, {"date": "2022-08-08", "close": 7.5, "volume": 1091385.0}, {"date": "2022-08-09", "close": 7.59, "volume": 810271.0}, {"date": "2022-08-10", "close": 7.59, "volume": 784998.0}, {"date": "2022-08-11", "close": 7.88, "volume": 761892.0}, {"date": "2022-08-12", "close": 7.96, "volume": 638464.0}, {"date": "2022-08-15", "close": 7.71, "volume": 589769.0}, {"date": "2022-08-16", "close": 7.63, "volume": 543441.0}, {"date": "2022-08-17", "close": 7.61, "volume": 527610.0}, {"date": "2022-08-18", "close": 7.79, "volume": 457837.0}, {"date": "2022-08-19", "close": 7.62, "volume": 569066.0}, {"date": "2022-08-22", "close": 7.62, "volume": 753714.0}, {"date": "2022-08-23", "close": 7.8, "volume": 732430.0}, {"date": "2022-08-24", "close": 7.92, "volume": 673779.0}, {"date": "2022-08-25", "close": 7.92, "volume": 857012.0}, {"date": "2022-08-26", "close": 7.79, "volume": 962874.0}, {"date": "2022-08-29", "close": 7.79, "volume": 727965.0}, {"date": "2022-08-30", "close": 7.51, "volume": 1023571.0}, {"date": "2022-08-31", "close": 7.39, "volume": 1301545.0}, {"date": "2022-09-01", "close": 7.2, "volume": 1006841.0}, {"date": "2022-09-02", "close": 7.34, "volume": 579937.0}, {"date": "2022-09-06", "close": 7.28, "volume": 1044110.0}, {"date": "2022-09-07", "close": 7.33, "volume": 700543.0}, {"date": "2022-09-08", "close": 7.17, "volume": 1113603.0}, {"date": "2022-09-09", "close": 7.45, "volume": 810677.0}, {"date": "2022-09-12", "close": 7.59, "volume": 853927.0}, {"date": "2022-09-13", "close": 7.33, "volume": 941843.0}, {"date": "2022-09-14", "close": 7.44, "volume": 754394.0}, {"date": "2022-09-15", "close": 7.28, "volume": 714381.0}, {"date": "2022-09-16", "close": 7.14, "volume": 1920418.0}, {"date": "2022-09-19", "close": 7.17, "volume": 783934.0}, {"date": "2022-09-20", "close": 7.02, "volume": 864665.0}, {"date": "2022-09-21", "close": 6.91, "volume": 659098.0}, {"date": "2022-09-22", "close": 6.9, "volume": 726459.0}, {"date": "2022-09-23", "close": 6.56, "volume": 1401018.0}, {"date": "2022-09-26", "close": 6.3, "volume": 958953.0}, {"date": "2022-09-27", "close": 6.34, "volume": 781920.0}, {"date": "2022-09-28", "close": 6.64, "volume": 754335.0}, {"date": "2022-09-29", "close": 6.47, "volume": 884772.0}, {"date": "2022-09-30", "close": 6.42, "volume": 1301261.0}, {"date": "2022-10-03", "close": 6.84, "volume": 1227099.0}, {"date": "2022-10-04", "close": 7.08, "volume": 890418.0}, {"date": "2022-10-05", "close": 7.12, "volume": 822927.0}, {"date": "2022-10-06", "close": 7.16, "volume": 790723.0}, {"date": "2022-10-07", "close": 7.05, "volume": 1194805.0}, {"date": "2022-10-10", "close": 6.84, "volume": 653342.0}, {"date": "2022-10-11", "close": 6.75, "volume": 707333.0}, {"date": "2022-10-12", "close": 6.72, "volume": 539253.0}, {"date": "2022-10-13", "close": 6.96, "volume": 650069.0}, {"date": "2022-10-14", "close": 6.72, "volume": 679408.0}, {"date": "2022-10-17", "close": 6.98, "volume": 598418.0}, {"date": "2022-10-18", "close": 7.1, "volume": 528877.0}, {"date": "2022-10-19", "close": 7.21, "volume": 689180.0}, {"date": "2022-10-20", "close": 7.11, "volume": 675590.0}, {"date": "2022-10-21", "close": 7.22, "volume": 667113.0}, {"date": "2022-10-24", "close": 7.38, "volume": 752727.0}, {"date": "2022-10-25", "close": 7.32, "volume": 708422.0}, {"date": "2022-10-26", "close": 7.4, "volume": 1214827.0}, {"date": "2022-10-27", "close": 7.35, "volume": 777487.0}, {"date": "2022-10-28", "close": 7.34, "volume": 718008.0}, {"date": "2022-10-31", "close": 7.51, "volume": 1130220.0}, {"date": "2022-11-01", "close": 7.6, "volume": 1206333.0}, {"date": "2022-11-02", "close": 7.44, "volume": 830588.0}, {"date": "2022-11-03", "close": 8.0, "volume": 925170.0}, {"date": "2022-11-04", "close": 8.26, "volume": 872354.0}, {"date": "2022-11-07", "close": 8.52, "volume": 1293377.0}, {"date": "2022-11-08", "close": 8.7, "volume": 925595.0}, {"date": "2022-11-09", "close": 8.34, "volume": 679094.0}, {"date": "2022-11-10", "close": 8.6, "volume": 697148.0}, {"date": "2022-11-11", "close": 8.79, "volume": 639479.0}, {"date": "2022-11-14", "close": 8.73, "volume": 587297.0}, {"date": "2022-11-15", "close": 8.83, "volume": 653135.0}, {"date": "2022-11-16", "close": 8.57, "volume": 605465.0}, {"date": "2022-11-17", "close": 8.44, "volume": 663423.0}, {"date": "2022-11-18", "close": 8.43, "volume": 602328.0}, {"date": "2022-11-21", "close": 8.39, "volume": 774697.0}, {"date": "2022-11-22", "close": 8.56, "volume": 578438.0}, {"date": "2022-11-23", "close": 8.45, "volume": 640409.0}, {"date": "2022-11-25", "close": 8.5, "volume": 374203.0}, {"date": "2022-11-28", "close": 8.31, "volume": 756778.0}, {"date": "2022-11-29", "close": 8.48, "volume": 735965.0}, {"date": "2022-11-30", "close": 8.71, "volume": 1528868.0}, {"date": "2022-12-01", "close": 8.73, "volume": 789383.0}, {"date": "2022-12-02", "close": 8.91, "volume": 766630.0}, {"date": "2022-12-05", "close": 8.87, "volume": 1072081.0}, {"date": "2022-12-06", "close": 8.51, "volume": 748148.0}, {"date": "2022-12-07", "close": 8.4, "volume": 637214.0}, {"date": "2022-12-08", "close": 8.35, "volume": 683595.0}, {"date": "2022-12-09", "close": 8.13, "volume": 807390.0}, {"date": "2022-12-12", "close": 8.36, "volume": 913758.0}, {"date": "2022-12-13", "close": 8.5, "volume": 3171545.0}, {"date": "2022-12-14", "close": 8.31, "volume": 923495.0}, {"date": "2022-12-15", "close": 8.22, "volume": 710470.0}, {"date": "2022-12-16", "close": 8.07, "volume": 2556195.0}, {"date": "2022-12-19", "close": 8.08, "volume": 732604.0}, {"date": "2022-12-20", "close": 8.35, "volume": 730006.0}, {"date": "2022-12-21", "close": 8.57, "volume": 708101.0}, {"date": "2022-12-22", "close": 8.43, "volume": 565461.0}, {"date": "2022-12-23", "close": 8.64, "volume": 531877.0}, {"date": "2022-12-27", "close": 8.73, "volume": 630226.0}, {"date": "2022-12-28", "close": 8.62, "volume": 820975.0}, {"date": "2022-12-29", "close": 8.96, "volume": 970692.0}, {"date": "2022-12-30", "close": 8.98, "volume": 1324440.0}, {"date": "2023-01-03", "close": 8.78, "volume": 847077.0}, {"date": "2023-01-04", "close": 8.84, "volume": 830083.0}, {"date": "2023-01-05", "close": 8.88, "volume": 791620.0}, {"date": "2023-01-06", "close": 9.24, "volume": 852793.0}, {"date": "2023-01-09", "close": 9.31, "volume": 880468.0}, {"date": "2023-01-10", "close": 9.43, "volume": 794045.0}, {"date": "2023-01-11", "close": 9.43, "volume": 518455.0}, {"date": "2023-01-12", "close": 9.57, "volume": 704220.0}, {"date": "2023-01-13", "close": 9.53, "volume": 626765.0}, {"date": "2023-01-17", "close": 9.53, "volume": 823972.0}, {"date": "2023-01-18", "close": 9.3, "volume": 789648.0}, {"date": "2023-01-19", "close": 9.3, "volume": 572947.0}, {"date": "2023-01-20", "close": 9.33, "volume": 733336.0}, {"date": "2023-01-23", "close": 9.38, "volume": 423605.0}, {"date": "2023-01-24", "close": 9.24, "volume": 458704.0}, {"date": "2023-01-25", "close": 9.38, "volume": 478285.0}, {"date": "2023-01-26", "close": 9.42, "volume": 481097.0}, {"date": "2023-01-27", "close": 9.59, "volume": 550981.0}, {"date": "2023-01-30", "close": 9.58, "volume": 516188.0}, {"date": "2023-01-31", "close": 9.91, "volume": 1047915.0}, {"date": "2023-02-01", "close": 9.93, "volume": 1049034.0}, {"date": "2023-02-02", "close": 9.85, "volume": 1035302.0}, {"date": "2023-02-03", "close": 9.79, "volume": 881578.0}, {"date": "2023-02-06", "close": 9.49, "volume": 565953.0}, {"date": "2023-02-07", "close": 9.68, "volume": 684312.0}, {"date": "2023-02-08", "close": 9.59, "volume": 586086.0}, {"date": "2023-02-09", "close": 9.17, "volume": 675267.0}, {"date": "2023-02-10", "close": 9.52, "volume": 727378.0}, {"date": "2023-02-13", "close": 9.55, "volume": 537556.0}, {"date": "2023-02-14", "close": 9.61, "volume": 815002.0}, {"date": "2023-02-15", "close": 9.64, "volume": 708148.0}, {"date": "2023-02-16", "close": 9.66, "volume": 734228.0}, {"date": "2023-02-17", "close": 9.55, "volume": 1648483.0}, {"date": "2023-02-21", "close": 9.22, "volume": 1308152.0}, {"date": "2023-02-22", "close": 9.78, "volume": 1463692.0}, {"date": "2023-02-23", "close": 10.41, "volume": 1749550.0}, {"date": "2023-02-24", "close": 10.94, "volume": 1967965.0}, {"date": "2023-02-27", "close": 10.8, "volume": 1992148.0}, {"date": "2023-02-28", "close": 11.07, "volume": 2483231.0}, {"date": "2023-03-01", "close": 11.1, "volume": 2516679.0}, {"date": "2023-03-02", "close": 11.37, "volume": 1483480.0}, {"date": "2023-03-03", "close": 11.46, "volume": 1312850.0}, {"date": "2023-03-06", "close": 11.17, "volume": 1535490.0}, {"date": "2023-03-07", "close": 11.07, "volume": 926459.0}, {"date": "2023-03-08", "close": 10.98, "volume": 808283.0}, {"date": "2023-03-09", "close": 10.77, "volume": 836342.0}, {"date": "2023-03-10", "close": 10.27, "volume": 1408651.0}, {"date": "2023-03-13", "close": 10.04, "volume": 1347261.0}, {"date": "2023-03-14", "close": 10.36, "volume": 1175674.0}, {"date": "2023-03-15", "close": 9.67, "volume": 2118740.0}, {"date": "2023-03-16", "close": 9.78, "volume": 1419892.0}, {"date": "2023-03-17", "close": 9.51, "volume": 2938056.0}, {"date": "2023-03-20", "close": 9.75, "volume": 1181271.0}, {"date": "2023-03-21", "close": 9.79, "volume": 1391769.0}, {"date": "2023-03-22", "close": 9.5, "volume": 912821.0}, {"date": "2023-03-23", "close": 9.18, "volume": 1029242.0}, {"date": "2023-03-24", "close": 9.35, "volume": 876939.0}, {"date": "2023-03-27", "close": 9.61, "volume": 649856.0}, {"date": "2023-03-28", "close": 9.62, "volume": 658255.0}, {"date": "2023-03-29", "close": 9.7, "volume": 689564.0}, {"date": "2023-03-30", "close": 9.68, "volume": 561514.0}, {"date": "2023-03-31", "close": 9.77, "volume": 1048628.0}, {"date": "2023-04-03", "close": 10.28, "volume": 1338779.0}, {"date": "2023-04-04", "close": 9.96, "volume": 808080.0}, {"date": "2023-04-05", "close": 10.01, "volume": 642974.0}, {"date": "2023-04-06", "close": 9.94, "volume": 594134.0}, {"date": "2023-04-10", "close": 9.93, "volume": 1047335.0}, {"date": "2023-04-11", "close": 10.19, "volume": 957730.0}, {"date": "2023-04-12", "close": 10.28, "volume": 1028087.0}, {"date": "2023-04-13", "close": 10.16, "volume": 473637.0}, {"date": "2023-04-14", "close": 10.15, "volume": 526552.0}, {"date": "2023-04-17", "close": 10.06, "volume": 404087.0}, {"date": "2023-04-18", "close": 9.96, "volume": 479207.0}, {"date": "2023-04-19", "close": 9.89, "volume": 547148.0}, {"date": "2023-04-20", "close": 9.81, "volume": 658605.0}, {"date": "2023-04-21", "close": 9.77, "volume": 511299.0}, {"date": "2023-04-24", "close": 10.03, "volume": 429708.0}, {"date": "2023-04-25", "close": 9.87, "volume": 593085.0}, {"date": "2023-04-26", "close": 9.7, "volume": 562976.0}, {"date": "2023-04-27", "close": 9.87, "volume": 513538.0}, {"date": "2023-04-28", "close": 10.29, "volume": 1010802.0}, {"date": "2023-05-01", "close": 10.41, "volume": 895300.0}, {"date": "2023-05-02", "close": 9.94, "volume": 1225297.0}, {"date": "2023-05-03", "close": 9.48, "volume": 1728251.0}, {"date": "2023-05-04", "close": 9.95, "volume": 1109522.0}, {"date": "2023-05-05", "close": 9.92, "volume": 1284030.0}, {"date": "2023-05-08", "close": 9.77, "volume": 627970.0}, {"date": "2023-05-09", "close": 9.9, "volume": 732348.0}, {"date": "2023-05-10", "close": 9.89, "volume": 586992.0}, {"date": "2023-05-11", "close": 9.52, "volume": 759348.0}, {"date": "2023-05-12", "close": 9.53, "volume": 476915.0}, {"date": "2023-05-15", "close": 9.57, "volume": 564436.0}, {"date": "2023-05-16", "close": 9.38, "volume": 632097.0}, {"date": "2023-05-17", "close": 9.45, "volume": 707704.0}, {"date": "2023-05-18", "close": 9.59, "volume": 630997.0}, {"date": "2023-05-19", "close": 9.59, "volume": 532834.0}, {"date": "2023-05-22", "close": 9.55, "volume": 613827.0}, {"date": "2023-05-23", "close": 9.48, "volume": 642527.0}, {"date": "2023-05-24", "close": 9.39, "volume": 437489.0}, {"date": "2023-05-25", "close": 9.3, "volume": 796508.0}, {"date": "2023-05-26", "close": 9.33, "volume": 576346.0}, {"date": "2023-05-30", "close": 9.15, "volume": 847181.0}, {"date": "2023-05-31", "close": 9.0, "volume": 960778.0}, {"date": "2023-06-01", "close": 9.34, "volume": 1031170.0}, {"date": "2023-06-02", "close": 9.66, "volume": 999685.0}, {"date": "2023-06-05", "close": 9.68, "volume": 900617.0}, {"date": "2023-06-06", "close": 9.91, "volume": 655640.0}, {"date": "2023-06-07", "close": 10.15, "volume": 1180763.0}, {"date": "2023-06-08", "close": 10.25, "volume": 893625.0}, {"date": "2023-06-09", "close": 9.96, "volume": 695358.0}, {"date": "2023-06-12", "close": 9.94, "volume": 1034485.0}, {"date": "2023-06-13", "close": 10.18, "volume": 701620.0}, {"date": "2023-06-14", "close": 9.99, "volume": 882886.0}, {"date": "2023-06-15", "close": 10.16, "volume": 661521.0}, {"date": "2023-06-16", "close": 10.06, "volume": 1822172.0}, {"date": "2023-06-20", "close": 10.15, "volume": 572481.0}, {"date": "2023-06-21", "close": 10.21, "volume": 585577.0}, {"date": "2023-06-22", "close": 10.04, "volume": 670958.0}, {"date": "2023-06-23", "close": 9.94, "volume": 2257573.0}, {"date": "2023-06-26", "close": 10.05, "volume": 456765.0}, {"date": "2023-06-27", "close": 10.23, "volume": 541285.0}, {"date": "2023-06-28", "close": 10.0, "volume": 1615688.0}, {"date": "2023-06-29", "close": 10.21, "volume": 1025721.0}, {"date": "2023-06-30", "close": 10.25, "volume": 807696.0}, {"date": "2023-07-03", "close": 10.43, "volume": 350121.0}, {"date": "2023-07-05", "close": 10.0, "volume": 828973.0}, {"date": "2023-07-06", "close": 9.76, "volume": 700949.0}, {"date": "2023-07-07", "close": 9.94, "volume": 878875.0}, {"date": "2023-07-10", "close": 9.91, "volume": 778698.0}, {"date": "2023-07-11", "close": 10.22, "volume": 681746.0}, {"date": "2023-07-12", "close": 10.21, "volume": 609975.0}, {"date": "2023-07-13", "close": 10.28, "volume": 484124.0}, {"date": "2023-07-14", "close": 10.26, "volume": 594766.0}, {"date": "2023-07-17", "close": 10.23, "volume": 457522.0}, {"date": "2023-07-18", "close": 10.48, "volume": 825552.0}, {"date": "2023-07-19", "close": 10.55, "volume": 830580.0}, {"date": "2023-07-20", "close": 10.62, "volume": 544855.0}, {"date": "2023-07-21", "close": 10.74, "volume": 775515.0}, {"date": "2023-07-24", "close": 10.98, "volume": 858691.0}, {"date": "2023-07-25", "close": 11.08, "volume": 578476.0}, {"date": "2023-07-26", "close": 11.13, "volume": 664914.0}, {"date": "2023-07-27", "close": 11.09, "volume": 600721.0}, {"date": "2023-07-28", "close": 11.52, "volume": 736890.0}, {"date": "2023-07-31", "close": 11.66, "volume": 1484127.0}, {"date": "2023-08-01", "close": 12.77, "volume": 2047454.0}, {"date": "2023-08-02", "close": 12.94, "volume": 1221827.0}, {"date": "2023-08-03", "close": 12.77, "volume": 867243.0}, {"date": "2023-08-04", "close": 12.84, "volume": 1392084.0}, {"date": "2023-08-07", "close": 12.75, "volume": 865254.0}, {"date": "2023-08-08", "close": 12.91, "volume": 784775.0}, {"date": "2023-08-09", "close": 13.16, "volume": 1094378.0}, {"date": "2023-08-10", "close": 12.81, "volume": 881122.0}, {"date": "2023-08-11", "close": 13.05, "volume": 1291012.0}, {"date": "2023-08-14", "close": 12.91, "volume": 807660.0}, {"date": "2023-08-15", "close": 12.78, "volume": 597733.0}, {"date": "2023-08-16", "close": 12.61, "volume": 650010.0}, {"date": "2023-08-17", "close": 12.65, "volume": 679260.0}, {"date": "2023-08-18", "close": 12.68, "volume": 633092.0}, {"date": "2023-08-21", "close": 12.61, "volume": 698311.0}, {"date": "2023-08-22", "close": 12.53, "volume": 1088454.0}, {"date": "2023-08-23", "close": 12.75, "volume": 1260646.0}, {"date": "2023-08-24", "close": 12.51, "volume": 1160815.0}, {"date": "2023-08-25", "close": 12.52, "volume": 736346.0}, {"date": "2023-08-28", "close": 12.7, "volume": 608569.0}, {"date": "2023-08-29", "close": 12.75, "volume": 859628.0}, {"date": "2023-08-30", "close": 12.74, "volume": 988615.0}, {"date": "2023-08-31", "close": 12.79, "volume": 1373451.0}, {"date": "2023-09-01", "close": 12.94, "volume": 874626.0}, {"date": "2023-09-05", "close": 12.73, "volume": 676025.0}, {"date": "2023-09-06", "close": 12.59, "volume": 759221.0}, {"date": "2023-09-07", "close": 12.46, "volume": 659543.0}, {"date": "2023-09-08", "close": 12.45, "volume": 601967.0}, {"date": "2023-09-11", "close": 12.41, "volume": 547334.0}, {"date": "2023-09-12", "close": 12.57, "volume": 766965.0}, {"date": "2023-09-13", "close": 12.34, "volume": 637110.0}, {"date": "2023-09-14", "close": 12.36, "volume": 693210.0}, {"date": "2023-09-15", "close": 12.11, "volume": 2136059.0}, {"date": "2023-09-18", "close": 12.46, "volume": 1476132.0}, {"date": "2023-09-19", "close": 12.28, "volume": 923430.0}, {"date": "2023-09-20", "close": 12.2, "volume": 408458.0}, {"date": "2023-09-21", "close": 12.13, "volume": 1098854.0}, {"date": "2023-09-22", "close": 12.25, "volume": 734684.0}, {"date": "2023-09-25", "close": 12.56, "volume": 746163.0}, {"date": "2023-09-26", "close": 12.54, "volume": 973046.0}, {"date": "2023-09-27", "close": 13.23, "volume": 1236849.0}, {"date": "2023-09-28", "close": 13.11, "volume": 2328373.0}, {"date": "2023-09-29", "close": 12.6, "volume": 1259926.0}, {"date": "2023-10-02", "close": 12.25, "volume": 1340356.0}, {"date": "2023-10-03", "close": 12.31, "volume": 872147.0}, {"date": "2023-10-04", "close": 11.95, "volume": 1018052.0}, {"date": "2023-10-05", "close": 12.11, "volume": 910762.0}, {"date": "2023-10-06", "close": 12.38, "volume": 1131636.0}, {"date": "2023-10-09", "close": 12.91, "volume": 660489.0}, {"date": "2023-10-10", "close": 13.02, "volume": 685984.0}, {"date": "2023-10-11", "close": 13.11, "volume": 666285.0}, {"date": "2023-10-12", "close": 12.95, "volume": 923224.0}, {"date": "2023-10-13", "close": 12.95, "volume": 823505.0}, {"date": "2023-10-16", "close": 12.96, "volume": 654135.0}, {"date": "2023-10-17", "close": 12.98, "volume": 686480.0}, {"date": "2023-10-18", "close": 13.0, "volume": 653221.0}, {"date": "2023-10-19", "close": 12.84, "volume": 876746.0}, {"date": "2023-10-20", "close": 12.71, "volume": 714721.0}, {"date": "2023-10-23", "close": 12.46, "volume": 920492.0}, {"date": "2023-10-24", "close": 12.81, "volume": 841236.0}, {"date": "2023-10-25", "close": 12.78, "volume": 683906.0}, {"date": "2023-10-26", "close": 12.71, "volume": 852804.0}, {"date": "2023-10-27", "close": 12.51, "volume": 1153235.0}, {"date": "2023-10-30", "close": 12.58, "volume": 833330.0}, {"date": "2023-10-31", "close": 12.67, "volume": 771874.0}, {"date": "2023-11-01", "close": 13.18, "volume": 4586752.0}, {"date": "2023-11-02", "close": 13.78, "volume": 2115214.0}, {"date": "2023-11-03", "close": 14.26, "volume": 1460932.0}, {"date": "2023-11-06", "close": 13.95, "volume": 1076280.0}, {"date": "2023-11-07", "close": 13.72, "volume": 1163821.0}, {"date": "2023-11-08", "close": 13.36, "volume": 1387968.0}, {"date": "2023-11-09", "close": 13.57, "volume": 1038336.0}, {"date": "2023-11-10", "close": 13.76, "volume": 1226517.0}, {"date": "2023-11-13", "close": 13.81, "volume": 1079380.0}, {"date": "2023-11-14", "close": 14.14, "volume": 1243952.0}, {"date": "2023-11-15", "close": 14.2, "volume": 1419639.0}, {"date": "2023-11-16", "close": 14.08, "volume": 2688270.0}, {"date": "2023-11-17", "close": 14.4, "volume": 1883420.0}, {"date": "2023-11-20", "close": 14.49, "volume": 1669822.0}, {"date": "2023-11-21", "close": 14.47, "volume": 982069.0}, {"date": "2023-11-22", "close": 14.38, "volume": 1033115.0}, {"date": "2023-11-24", "close": 14.61, "volume": 551915.0}, {"date": "2023-11-27", "close": 14.57, "volume": 1250893.0}, {"date": "2023-11-28", "close": 14.06, "volume": 1286728.0}, {"date": "2023-11-29", "close": 14.33, "volume": 1328915.0}, {"date": "2023-11-30", "close": 14.49, "volume": 1530233.0}, {"date": "2023-12-01", "close": 14.52, "volume": 1060763.0}, {"date": "2023-12-04", "close": 14.73, "volume": 1485244.0}, {"date": "2023-12-05", "close": 14.55, "volume": 1397703.0}, {"date": "2023-12-06", "close": 14.24, "volume": 1353599.0}, {"date": "2023-12-07", "close": 14.42, "volume": 2249321.0}, {"date": "2023-12-08", "close": 14.6, "volume": 1423320.0}, {"date": "2023-12-11", "close": 14.82, "volume": 1670721.0}, {"date": "2023-12-12", "close": 14.73, "volume": 1357376.0}, {"date": "2023-12-13", "close": 14.72, "volume": 2301020.0}, {"date": "2023-12-14", "close": 14.94, "volume": 1859528.0}, {"date": "2023-12-15", "close": 15.01, "volume": 6751593.0}, {"date": "2023-12-18", "close": 15.46, "volume": 1573933.0}, {"date": "2023-12-19", "close": 16.0, "volume": 1689645.0}, {"date": "2023-12-20", "close": 15.31, "volume": 1700364.0}, {"date": "2023-12-21", "close": 15.5, "volume": 1057609.0}, {"date": "2023-12-22", "close": 15.51, "volume": 859623.0}, {"date": "2023-12-26", "close": 15.76, "volume": 540632.0}, {"date": "2023-12-27", "close": 15.75, "volume": 592423.0}, {"date": "2023-12-28", "close": 15.49, "volume": 703011.0}, {"date": "2023-12-29", "close": 15.4, "volume": 872026.0}, {"date": "2024-01-02", "close": 15.18, "volume": 1051513.0}, {"date": "2024-01-03", "close": 15.24, "volume": 1368186.0}, {"date": "2024-01-04", "close": 15.1, "volume": 1371080.0}, {"date": "2024-01-05", "close": 15.3, "volume": 913199.0}, {"date": "2024-01-08", "close": 15.01, "volume": 991825.0}, {"date": "2024-01-09", "close": 14.99, "volume": 965770.0}, {"date": "2024-01-10", "close": 14.65, "volume": 837973.0}, {"date": "2024-01-11", "close": 14.52, "volume": 876987.0}, {"date": "2024-01-12", "close": 14.65, "volume": 701496.0}, {"date": "2024-01-16", "close": 15.0, "volume": 1676214.0}, {"date": "2024-01-17", "close": 14.92, "volume": 1745329.0}, {"date": "2024-01-18", "close": 14.98, "volume": 1062156.0}, {"date": "2024-01-19", "close": 15.26, "volume": 876196.0}, {"date": "2024-01-22", "close": 15.77, "volume": 1664602.0}, {"date": "2024-01-23", "close": 15.61, "volume": 1062844.0}, {"date": "2024-01-24", "close": 15.86, "volume": 1132245.0}, {"date": "2024-01-25", "close": 16.0, "volume": 592690.0}, {"date": "2024-01-26", "close": 16.73, "volume": 1487392.0}, {"date": "2024-01-29", "close": 16.58, "volume": 1317803.0}, {"date": "2024-01-30", "close": 16.78, "volume": 1580792.0}, {"date": "2024-01-31", "close": 16.34, "volume": 1159518.0}, {"date": "2024-02-01", "close": 16.59, "volume": 1388146.0}, {"date": "2024-02-02", "close": 16.25, "volume": 867884.0}, {"date": "2024-02-05", "close": 15.83, "volume": 671714.0}, {"date": "2024-02-06", "close": 15.77, "volume": 724072.0}, {"date": "2024-02-07", "close": 15.85, "volume": 910573.0}, {"date": "2024-02-08", "close": 16.17, "volume": 825478.0}, {"date": "2024-02-09", "close": 16.31, "volume": 928286.0}, {"date": "2024-02-12", "close": 16.51, "volume": 1293916.0}, {"date": "2024-02-13", "close": 16.18, "volume": 1272253.0}, {"date": "2024-02-14", "close": 16.26, "volume": 991350.0}, {"date": "2024-02-15", "close": 17.05, "volume": 1895352.0}, {"date": "2024-02-16", "close": 17.35, "volume": 1223687.0}, {"date": "2024-02-20", "close": 17.64, "volume": 2486668.0}, {"date": "2024-02-21", "close": 18.48, "volume": 3113629.0}, {"date": "2024-02-22", "close": 18.99, "volume": 2076948.0}, {"date": "2024-02-23", "close": 18.39, "volume": 1356566.0}, {"date": "2024-02-26", "close": 17.92, "volume": 1596886.0}, {"date": "2024-02-27", "close": 17.84, "volume": 1246003.0}, {"date": "2024-02-28", "close": 17.95, "volume": 1017319.0}, {"date": "2024-02-29", "close": 18.27, "volume": 1287976.0}, {"date": "2024-03-01", "close": 18.36, "volume": 1302933.0}, {"date": "2024-03-04", "close": 18.36, "volume": 1270333.0}, {"date": "2024-03-05", "close": 18.27, "volume": 1360594.0}, {"date": "2024-03-06", "close": 18.23, "volume": 1437213.0}, {"date": "2024-03-07", "close": 18.08, "volume": 1119204.0}, {"date": "2024-03-08", "close": 17.98, "volume": 1014019.0}, {"date": "2024-03-11", "close": 18.06, "volume": 753692.0}, {"date": "2024-03-12", "close": 18.41, "volume": 1183131.0}, {"date": "2024-03-13", "close": 18.94, "volume": 2309194.0}, {"date": "2024-03-14", "close": 18.69, "volume": 1501169.0}, {"date": "2024-03-15", "close": 18.72, "volume": 2058051.0}, {"date": "2024-03-18", "close": 18.51, "volume": 1148891.0}, {"date": "2024-03-19", "close": 18.96, "volume": 1168532.0}, {"date": "2024-03-20", "close": 19.29, "volume": 1093930.0}, {"date": "2024-03-21", "close": 19.79, "volume": 1496643.0}, {"date": "2024-03-22", "close": 19.35, "volume": 1382994.0}, {"date": "2024-03-25", "close": 19.4, "volume": 1420819.0}, {"date": "2024-03-26", "close": 19.51, "volume": 1428684.0}, {"date": "2024-03-27", "close": 19.34, "volume": 1041880.0}, {"date": "2024-03-28", "close": 19.67, "volume": 2063920.0}, {"date": "2024-04-01", "close": 19.8, "volume": 976442.0}, {"date": "2024-04-02", "close": 20.58, "volume": 2182734.0}, {"date": "2024-04-03", "close": 20.78, "volume": 1640139.0}, {"date": "2024-04-04", "close": 21.07, "volume": 2382627.0}, {"date": "2024-04-05", "close": 21.08, "volume": 1585051.0}, {"date": "2024-04-08", "close": 20.89, "volume": 1918409.0}, {"date": "2024-04-09", "close": 20.51, "volume": 1141025.0}, {"date": "2024-04-10", "close": 20.74, "volume": 1426988.0}, {"date": "2024-04-11", "close": 20.54, "volume": 1130820.0}, {"date": "2024-04-12", "close": 20.13, "volume": 828547.0}, {"date": "2024-04-15", "close": 19.9, "volume": 882349.0}, {"date": "2024-04-16", "close": 19.39, "volume": 1623039.0}, {"date": "2024-04-17", "close": 19.07, "volume": 1064553.0}, {"date": "2024-04-18", "close": 18.94, "volume": 1051077.0}, {"date": "2024-04-19", "close": 19.44, "volume": 1271852.0}, {"date": "2024-04-22", "close": 19.5, "volume": 1086372.0}, {"date": "2024-04-23", "close": 19.95, "volume": 1000912.0}, {"date": "2024-04-24", "close": 19.84, "volume": 959478.0}, {"date": "2024-04-25", "close": 20.04, "volume": 1042710.0}, {"date": "2024-04-26", "close": 20.2, "volume": 1044019.0}, {"date": "2024-04-29", "close": 20.13, "volume": 1016696.0}, {"date": "2024-04-30", "close": 19.19, "volume": 1754170.0}, {"date": "2024-05-01", "close": 19.5, "volume": 1905150.0}, {"date": "2024-05-02", "close": 20.03, "volume": 2093010.0}, {"date": "2024-05-03", "close": 20.21, "volume": 1559721.0}, {"date": "2024-05-06", "close": 20.03, "volume": 1079310.0}, {"date": "2024-05-07", "close": 20.17, "volume": 1831101.0}, {"date": "2024-05-08", "close": 20.16, "volume": 1154319.0}, {"date": "2024-05-09", "close": 20.36, "volume": 1439668.0}, {"date": "2024-05-10", "close": 20.18, "volume": 1264508.0}, {"date": "2024-05-13", "close": 19.84, "volume": 1156441.0}, {"date": "2024-05-14", "close": 20.03, "volume": 2147477.0}, {"date": "2024-05-15", "close": 20.0, "volume": 1692230.0}, {"date": "2024-05-16", "close": 20.37, "volume": 1632210.0}, {"date": "2024-05-17", "close": 20.6, "volume": 1257427.0}, {"date": "2024-05-20", "close": 21.32, "volume": 3377850.0}, {"date": "2024-05-21", "close": 21.02, "volume": 1691701.0}, {"date": "2024-05-22", "close": 19.73, "volume": 2866359.0}, {"date": "2024-05-23", "close": 19.53, "volume": 1318599.0}, {"date": "2024-05-24", "close": 19.79, "volume": 1125400.0}, {"date": "2024-05-28", "close": 19.7, "volume": 1322754.0}, {"date": "2024-05-29", "close": 19.58, "volume": 1770994.0}, {"date": "2024-05-30", "close": 19.69, "volume": 1499869.0}, {"date": "2024-05-31", "close": 20.24, "volume": 2023863.0}, {"date": "2024-06-03", "close": 19.47, "volume": 1288670.0}, {"date": "2024-06-04", "close": 18.74, "volume": 1665693.0}, {"date": "2024-06-05", "close": 19.15, "volume": 1266045.0}, {"date": "2024-06-06", "close": 18.87, "volume": 1001058.0}, {"date": "2024-06-07", "close": 18.91, "volume": 819375.0}, {"date": "2024-06-10", "close": 19.34, "volume": 1172605.0}, {"date": "2024-06-11", "close": 19.23, "volume": 934961.0}, {"date": "2024-06-12", "close": 19.27, "volume": 994516.0}, {"date": "2024-06-13", "close": 18.8, "volume": 962374.0}, {"date": "2024-06-14", "close": 18.5, "volume": 1326979.0}, {"date": "2024-06-17", "close": 18.77, "volume": 1224343.0}, {"date": "2024-06-18", "close": 19.09, "volume": 1135589.0}, {"date": "2024-06-20", "close": 18.99, "volume": 872532.0}, {"date": "2024-06-21", "close": 18.96, "volume": 2392430.0}, {"date": "2024-06-24", "close": 19.56, "volume": 1099898.0}, {"date": "2024-06-25", "close": 19.62, "volume": 1040255.0}, {"date": "2024-06-26", "close": 19.82, "volume": 1218785.0}, {"date": "2024-06-27", "close": 20.02, "volume": 825220.0}, {"date": "2024-06-28", "close": 20.22, "volume": 8000806.0}, {"date": "2024-07-01", "close": 20.23, "volume": 1195963.0}, {"date": "2024-07-02", "close": 20.4, "volume": 801904.0}, {"date": "2024-07-03", "close": 20.91, "volume": 864946.0}, {"date": "2024-07-05", "close": 20.14, "volume": 658328.0}, {"date": "2024-07-08", "close": 20.3, "volume": 874571.0}, {"date": "2024-07-09", "close": 19.93, "volume": 1482555.0}, {"date": "2024-07-10", "close": 20.55, "volume": 908626.0}, {"date": "2024-07-11", "close": 21.49, "volume": 1373592.0}, {"date": "2024-07-12", "close": 21.68, "volume": 1272795.0}, {"date": "2024-07-15", "close": 22.55, "volume": 1591670.0}, {"date": "2024-07-16", "close": 23.09, "volume": 1290236.0}, {"date": "2024-07-17", "close": 22.79, "volume": 1072355.0}, {"date": "2024-07-18", "close": 23.0, "volume": 913095.0}, {"date": "2024-07-19", "close": 22.88, "volume": 835597.0}, {"date": "2024-07-22", "close": 23.35, "volume": 992505.0}, {"date": "2024-07-23", "close": 22.04, "volume": 8386648.0}, {"date": "2024-07-24", "close": 21.68, "volume": 5321683.0}, {"date": "2024-07-25", "close": 21.36, "volume": 2119371.0}, {"date": "2024-07-26", "close": 21.83, "volume": 2037070.0}, {"date": "2024-07-29", "close": 21.63, "volume": 2097812.0}, {"date": "2024-07-30", "close": 21.51, "volume": 2163294.0}, {"date": "2024-07-31", "close": 20.73, "volume": 3558476.0}, {"date": "2024-08-01", "close": 19.53, "volume": 3261259.0}, {"date": "2024-08-02", "close": 18.68, "volume": 3000435.0}, {"date": "2024-08-05", "close": 17.83, "volume": 2668617.0}, {"date": "2024-08-06", "close": 18.73, "volume": 2326101.0}, {"date": "2024-08-07", "close": 18.46, "volume": 2023479.0}, {"date": "2024-08-08", "close": 19.0, "volume": 1897475.0}, {"date": "2024-08-09", "close": 18.94, "volume": 1302658.0}, {"date": "2024-08-12", "close": 19.09, "volume": 1449196.0}, {"date": "2024-08-13", "close": 18.78, "volume": 1054286.0}, {"date": "2024-08-14", "close": 18.86, "volume": 1178799.0}, {"date": "2024-08-15", "close": 19.34, "volume": 1249179.0}, {"date": "2024-08-16", "close": 19.61, "volume": 1162252.0}, {"date": "2024-08-19", "close": 19.52, "volume": 972980.0}, {"date": "2024-08-20", "close": 19.23, "volume": 780663.0}, {"date": "2024-08-21", "close": 19.27, "volume": 665696.0}, {"date": "2024-08-22", "close": 19.28, "volume": 771574.0}, {"date": "2024-08-23", "close": 20.11, "volume": 999170.0}, {"date": "2024-08-26", "close": 20.38, "volume": 1058916.0}, {"date": "2024-08-27", "close": 20.22, "volume": 611016.0}, {"date": "2024-08-28", "close": 19.79, "volume": 1159958.0}, {"date": "2024-08-29", "close": 20.0, "volume": 901841.0}, {"date": "2024-08-30", "close": 20.23, "volume": 1469680.0}, {"date": "2024-09-03", "close": 19.05, "volume": 1222937.0}, {"date": "2024-09-04", "close": 18.98, "volume": 768003.0}, {"date": "2024-09-05", "close": 19.38, "volume": 1302676.0}, {"date": "2024-09-06", "close": 19.17, "volume": 1287618.0}, {"date": "2024-09-09", "close": 18.5, "volume": 1923150.0}, {"date": "2024-09-10", "close": 18.66, "volume": 1618343.0}, {"date": "2024-09-11", "close": 18.89, "volume": 1613947.0}, {"date": "2024-09-12", "close": 19.15, "volume": 1357025.0}, {"date": "2024-09-13", "close": 19.37, "volume": 930762.0}, {"date": "2024-09-16", "close": 19.51, "volume": 1058783.0}, {"date": "2024-09-17", "close": 20.12, "volume": 887436.0}, {"date": "2024-09-18", "close": 20.4, "volume": 1155421.0}, {"date": "2024-09-19", "close": 20.88, "volume": 1271200.0}, {"date": "2024-09-20", "close": 20.9, "volume": 6650061.0}, {"date": "2024-09-23", "close": 21.19, "volume": 927739.0}, {"date": "2024-09-24", "close": 21.01, "volume": 1046974.0}, {"date": "2024-09-25", "close": 20.91, "volume": 860089.0}, {"date": "2024-09-26", "close": 20.16, "volume": 1107738.0}, {"date": "2024-09-27", "close": 20.39, "volume": 1612022.0}, {"date": "2024-09-30", "close": 20.24, "volume": 1909701.0}, {"date": "2024-10-01", "close": 20.68, "volume": 1350859.0}, {"date": "2024-10-02", "close": 20.95, "volume": 903256.0}, {"date": "2024-10-03", "close": 21.15, "volume": 1002258.0}, {"date": "2024-10-04", "close": 21.81, "volume": 1029494.0}, {"date": "2024-10-07", "close": 21.6, "volume": 1145319.0}, {"date": "2024-10-08", "close": 21.2, "volume": 934531.0}, {"date": "2024-10-09", "close": 21.22, "volume": 821121.0}, {"date": "2024-10-10", "close": 21.19, "volume": 621130.0}, {"date": "2024-10-11", "close": 21.38, "volume": 756099.0}, {"date": "2024-10-14", "close": 21.32, "volume": 1231891.0}, {"date": "2024-10-15", "close": 21.01, "volume": 966496.0}, {"date": "2024-10-16", "close": 21.47, "volume": 1432760.0}, {"date": "2024-10-17", "close": 21.11, "volume": 797909.0}, {"date": "2024-10-18", "close": 20.67, "volume": 739794.0}, {"date": "2024-10-21", "close": 20.41, "volume": 779473.0}, {"date": "2024-10-22", "close": 20.38, "volume": 731067.0}, {"date": "2024-10-23", "close": 20.26, "volume": 851303.0}, {"date": "2024-10-24", "close": 20.11, "volume": 1244711.0}, {"date": "2024-10-25", "close": 20.37, "volume": 1182315.0}, {"date": "2024-10-28", "close": 20.48, "volume": 1376086.0}, {"date": "2024-10-29", "close": 20.3, "volume": 962965.0}, {"date": "2024-10-30", "close": 20.15, "volume": 1204481.0}, {"date": "2024-10-31", "close": 20.02, "volume": 736708.0}, {"date": "2024-11-01", "close": 19.92, "volume": 777789.0}, {"date": "2024-11-04", "close": 20.19, "volume": 617761.0}, {"date": "2024-11-05", "close": 20.54, "volume": 1103090.0}, {"date": "2024-11-06", "close": 22.84, "volume": 2749672.0}, {"date": "2024-11-07", "close": 22.57, "volume": 1057238.0}, {"date": "2024-11-08", "close": 22.62, "volume": 1251668.0}, {"date": "2024-11-11", "close": 23.61, "volume": 1547790.0}, {"date": "2024-11-12", "close": 24.22, "volume": 1953069.0}, {"date": "2024-11-13", "close": 23.66, "volume": 1545236.0}, {"date": "2024-11-14", "close": 23.26, "volume": 1219771.0}, {"date": "2024-11-15", "close": 23.22, "volume": 1049781.0}, {"date": "2024-11-18", "close": 23.96, "volume": 1194615.0}, {"date": "2024-11-19", "close": 24.54, "volume": 1257935.0}, {"date": "2024-11-20", "close": 24.32, "volume": 1124821.0}, {"date": "2024-11-21", "close": 25.74, "volume": 1404070.0}, {"date": "2024-11-22", "close": 25.86, "volume": 1504421.0}, {"date": "2024-11-25", "close": 25.38, "volume": 1458490.0}, {"date": "2024-11-26", "close": 25.24, "volume": 1169672.0}, {"date": "2024-11-27", "close": 24.92, "volume": 1189263.0}, {"date": "2024-11-29", "close": 25.62, "volume": 927225.0}, {"date": "2024-12-02", "close": 25.39, "volume": 1054827.0}, {"date": "2024-12-03", "close": 25.92, "volume": 3279214.0}, {"date": "2024-12-04", "close": 25.82, "volume": 1006149.0}, {"date": "2024-12-05", "close": 26.21, "volume": 734888.0}, {"date": "2024-12-06", "close": 25.45, "volume": 1268663.0}, {"date": "2024-12-09", "close": 25.32, "volume": 1730356.0}, {"date": "2024-12-10", "close": 25.69, "volume": 2509511.0}, {"date": "2024-12-11", "close": 26.66, "volume": 2124510.0}, {"date": "2024-12-12", "close": 25.85, "volume": 1350327.0}, {"date": "2024-12-13", "close": 25.99, "volume": 678948.0}, {"date": "2024-12-16", "close": 26.2, "volume": 1112455.0}, {"date": "2024-12-17", "close": 25.59, "volume": 988324.0}, {"date": "2024-12-18", "close": 23.77, "volume": 1703859.0}, {"date": "2024-12-19", "close": 24.03, "volume": 1452592.0}, {"date": "2024-12-20", "close": 24.55, "volume": 3893216.0}, {"date": "2024-12-23", "close": 24.53, "volume": 1222594.0}, {"date": "2024-12-24", "close": 24.8, "volume": 508050.0}, {"date": "2024-12-26", "close": 24.82, "volume": 622661.0}, {"date": "2024-12-27", "close": 24.54, "volume": 1016086.0}, {"date": "2024-12-30", "close": 24.89, "volume": 638396.0}, {"date": "2024-12-31", "close": 24.89, "volume": 1007467.0}, {"date": "2025-01-02", "close": 25.31, "volume": 772514.0}, {"date": "2025-01-03", "close": 26.0, "volume": 1352294.0}, {"date": "2025-01-06", "close": 25.86, "volume": 1470786.0}, {"date": "2025-01-07", "close": 25.36, "volume": 1088631.0}, {"date": "2025-01-08", "close": 25.33, "volume": 901055.0}, {"date": "2025-01-10", "close": 26.03, "volume": 1399304.0}, {"date": "2025-01-13", "close": 26.95, "volume": 1723634.0}, {"date": "2025-01-14", "close": 28.58, "volume": 2288033.0}, {"date": "2025-01-15", "close": 28.87, "volume": 1700140.0}, {"date": "2025-01-16", "close": 29.56, "volume": 1332755.0}, {"date": "2025-01-17", "close": 29.73, "volume": 1141065.0}, {"date": "2025-01-21", "close": 30.34, "volume": 1510146.0}, {"date": "2025-01-22", "close": 29.75, "volume": 1289581.0}, {"date": "2025-01-23", "close": 29.6, "volume": 931409.0}, {"date": "2025-01-24", "close": 29.7, "volume": 1042230.0}, {"date": "2025-01-27", "close": 26.89, "volume": 1879128.0}, {"date": "2025-01-28", "close": 28.53, "volume": 1638680.0}, {"date": "2025-01-29", "close": 28.86, "volume": 1218244.0}, {"date": "2025-01-30", "close": 29.99, "volume": 1786182.0}, {"date": "2025-01-31", "close": 28.09, "volume": 2003596.0}, {"date": "2025-02-03", "close": 28.62, "volume": 1164553.0}, {"date": "2025-02-04", "close": 28.67, "volume": 897245.0}, {"date": "2025-02-05", "close": 28.68, "volume": 1461115.0}, {"date": "2025-02-06", "close": 28.07, "volume": 1207057.0}, {"date": "2025-02-07", "close": 27.98, "volume": 851826.0}, {"date": "2025-02-10", "close": 28.62, "volume": 687323.0}, {"date": "2025-02-11", "close": 28.13, "volume": 878392.0}, {"date": "2025-02-12", "close": 27.24, "volume": 1007309.0}, {"date": "2025-02-13", "close": 27.57, "volume": 990901.0}, {"date": "2025-02-14", "close": 27.63, "volume": 1012602.0}, {"date": "2025-02-18", "close": 27.96, "volume": 1240299.0}, {"date": "2025-02-19", "close": 28.13, "volume": 1024743.0}, {"date": "2025-02-20", "close": 27.22, "volume": 1223378.0}, {"date": "2025-02-21", "close": 26.39, "volume": 1400340.0}, {"date": "2025-02-24", "close": 25.81, "volume": 1743315.0}, {"date": "2025-02-25", "close": 26.4, "volume": 2061881.0}, {"date": "2025-02-26", "close": 26.62, "volume": 1348246.0}, {"date": "2025-02-27", "close": 26.62, "volume": 1598165.0}, {"date": "2025-02-28", "close": 27.12, "volume": 1930285.0}, {"date": "2025-03-03", "close": 26.03, "volume": 1330462.0}, {"date": "2025-03-04", "close": 25.11, "volume": 2187364.0}, {"date": "2025-03-05", "close": 25.28, "volume": 1509549.0}, {"date": "2025-03-06", "close": 23.65, "volume": 2219004.0}, {"date": "2025-03-07", "close": 23.67, "volume": 1919234.0}, {"date": "2025-03-10", "close": 22.72, "volume": 1666035.0}, {"date": "2025-03-11", "close": 24.06, "volume": 2254051.0}, {"date": "2025-03-12", "close": 24.45, "volume": 1745907.0}, {"date": "2025-03-13", "close": 24.06, "volume": 1484426.0}, {"date": "2025-03-14", "close": 24.96, "volume": 1753086.0}, {"date": "2025-03-17", "close": 25.69, "volume": 1544322.0}, {"date": "2025-03-18", "close": 25.71, "volume": 1020034.0}, {"date": "2025-03-19", "close": 26.82, "volume": 1731133.0}, {"date": "2025-03-20", "close": 26.69, "volume": 1224781.0}, {"date": "2025-03-21", "close": 26.41, "volume": 2606285.0}, {"date": "2025-03-24", "close": 27.31, "volume": 1240220.0}, {"date": "2025-03-25", "close": 27.22, "volume": 1103102.0}, {"date": "2025-03-26", "close": 26.86, "volume": 966993.0}, {"date": "2025-03-27", "close": 26.57, "volume": 965579.0}, {"date": "2025-03-28", "close": 26.44, "volume": 937784.0}, {"date": "2025-03-31", "close": 26.24, "volume": 1546308.0}, {"date": "2025-04-01", "close": 26.47, "volume": 1217355.0}, {"date": "2025-04-02", "close": 27.11, "volume": 994218.0}, {"date": "2025-04-03", "close": 24.41, "volume": 1689919.0}, {"date": "2025-04-04", "close": 21.79, "volume": 2718911.0}, {"date": "2025-04-07", "close": 21.56, "volume": 3010976.0}, {"date": "2025-04-08", "close": 21.0, "volume": 3033485.0}, {"date": "2025-04-09", "close": 23.49, "volume": 2193084.0}, {"date": "2025-04-10", "close": 22.31, "volume": 1837150.0}, {"date": "2025-04-11", "close": 22.8, "volume": 1916634.0}, {"date": "2025-04-14", "close": 23.36, "volume": 1431112.0}, {"date": "2025-04-15", "close": 23.54, "volume": 985000.0}, {"date": "2025-04-16", "close": 23.58, "volume": 1566140.0}, {"date": "2025-04-17", "close": 24.03, "volume": 939074.0}, {"date": "2025-04-21", "close": 22.76, "volume": 945273.0}, {"date": "2025-04-22", "close": 23.12, "volume": 1082407.0}, {"date": "2025-04-23", "close": 23.23, "volume": 1764378.0}, {"date": "2025-04-24", "close": 24.1, "volume": 925834.0}, {"date": "2025-04-25", "close": 24.39, "volume": 1045051.0}, {"date": "2025-04-28", "close": 24.69, "volume": 974797.0}, {"date": "2025-04-29", "close": 24.27, "volume": 1303381.0}, {"date": "2025-04-30", "close": 23.53, "volume": 1325820.0}, {"date": "2025-05-01", "close": 23.83, "volume": 2321354.0}, {"date": "2025-05-02", "close": 24.56, "volume": 996207.0}, {"date": "2025-05-05", "close": 23.91, "volume": 1419125.0}, {"date": "2025-05-06", "close": 23.92, "volume": 1827179.0}, {"date": "2025-05-07", "close": 23.84, "volume": 1430054.0}, {"date": "2025-05-08", "close": 24.36, "volume": 1379555.0}, {"date": "2025-05-09", "close": 24.7, "volume": 805428.0}, {"date": "2025-05-12", "close": 25.32, "volume": 2286608.0}, {"date": "2025-05-13", "close": 25.46, "volume": 873352.0}, {"date": "2025-05-14", "close": 25.77, "volume": 1270377.0}, {"date": "2025-05-15", "close": 25.54, "volume": 782273.0}, {"date": "2025-05-16", "close": 25.45, "volume": 1117204.0}, {"date": "2025-05-19", "close": 25.3, "volume": 745640.0}, {"date": "2025-05-20", "close": 25.37, "volume": 996094.0}, {"date": "2025-05-21", "close": 24.58, "volume": 962752.0}, {"date": "2025-05-22", "close": 24.48, "volume": 717158.0}, {"date": "2025-05-23", "close": 24.78, "volume": 931342.0}, {"date": "2025-05-27", "close": 25.29, "volume": 975196.0}, {"date": "2025-05-28", "close": 25.25, "volume": 1079339.0}, {"date": "2025-05-29", "close": 25.07, "volume": 803521.0}, {"date": "2025-05-30", "close": 24.9, "volume": 1309395.0}, {"date": "2025-06-02", "close": 25.5, "volume": 1109240.0}, {"date": "2025-06-03", "close": 25.87, "volume": 1274855.0}, {"date": "2025-06-04", "close": 25.17, "volume": 1001604.0}, {"date": "2025-06-05", "close": 25.65, "volume": 1056520.0}, {"date": "2025-06-06", "close": 26.41, "volume": 956966.0}, {"date": "2025-06-09", "close": 25.99, "volume": 1036459.0}, {"date": "2025-06-10", "close": 24.8, "volume": 1479490.0}, {"date": "2025-06-11", "close": 24.79, "volume": 1663508.0}, {"date": "2025-06-12", "close": 24.91, "volume": 1045283.0}, {"date": "2025-06-13", "close": 24.82, "volume": 1398056.0}, {"date": "2025-06-16", "close": 24.56, "volume": 1199615.0}, {"date": "2025-06-17", "close": 24.81, "volume": 999899.0}, {"date": "2025-06-18", "close": 24.96, "volume": 1507695.0}, {"date": "2025-06-20", "close": 24.94, "volume": 1631030.0}, {"date": "2025-06-23", "close": 24.36, "volume": 1182161.0}, {"date": "2025-06-24", "close": 24.74, "volume": 1234651.0}, {"date": "2025-06-25", "close": 24.55, "volume": 939892.0}, {"date": "2025-06-26", "close": 25.22, "volume": 1175423.0}, {"date": "2025-06-27", "close": 25.0, "volume": 1586459.0}, {"date": "2025-06-30", "close": 24.83, "volume": 1307574.0}, {"date": "2025-07-01", "close": 24.57, "volume": 2024879.0}, {"date": "2025-07-02", "close": 24.72, "volume": 1337044.0}, {"date": "2025-07-03", "close": 24.7, "volume": 1011920.0}, {"date": "2025-07-07", "close": 23.96, "volume": 1441494.0}, {"date": "2025-07-08", "close": 24.03, "volume": 1801421.0}, {"date": "2025-07-09", "close": 23.44, "volume": 1779121.0}, {"date": "2025-07-10", "close": 23.31, "volume": 1586582.0}, {"date": "2025-07-11", "close": 23.34, "volume": 1787618.0}, {"date": "2025-07-14", "close": 23.78, "volume": 1641789.0}, {"date": "2025-07-15", "close": 23.35, "volume": 1173124.0}, {"date": "2025-07-16", "close": 23.15, "volume": 1281901.0}, {"date": "2025-07-17", "close": 23.25, "volume": 1878271.0}, {"date": "2025-07-18", "close": 23.4, "volume": 1840398.0}, {"date": "2025-07-21", "close": 22.82, "volume": 1170203.0}, {"date": "2025-07-22", "close": 22.65, "volume": 1427672.0}, {"date": "2025-07-23", "close": 23.01, "volume": 1820859.0}, {"date": "2025-07-24", "close": 23.37, "volume": 1409148.0}, {"date": "2025-07-25", "close": 23.3, "volume": 1280017.0}, {"date": "2025-07-28", "close": 23.29, "volume": 1134703.0}, {"date": "2025-07-29", "close": 23.65, "volume": 1505896.0}, {"date": "2025-07-30", "close": 23.16, "volume": 1927506.0}, {"date": "2025-07-31", "close": 23.36, "volume": 1787197.0}, {"date": "2025-08-01", "close": 22.48, "volume": 1764497.0}, {"date": "2025-08-04", "close": 22.81, "volume": 2030035.0}, {"date": "2025-08-05", "close": 22.0, "volume": 3263468.0}, {"date": "2025-08-06", "close": 22.81, "volume": 2046646.0}, {"date": "2025-08-07", "close": 22.84, "volume": 1633615.0}, {"date": "2025-08-08", "close": 23.22, "volume": 1240129.0}, {"date": "2025-08-11", "close": 23.46, "volume": 1464324.0}, {"date": "2025-08-12", "close": 24.0, "volume": 1522102.0}, {"date": "2025-08-13", "close": 24.01, "volume": 1322854.0}, {"date": "2025-08-14", "close": 23.93, "volume": 1172545.0}, {"date": "2025-08-15", "close": 23.86, "volume": 1313275.0}, {"date": "2025-08-18", "close": 24.17, "volume": 1449919.0}, {"date": "2025-08-19", "close": 24.12, "volume": 1071235.0}, {"date": "2025-08-20", "close": 24.61, "volume": 1091014.0}, {"date": "2025-08-21", "close": 24.96, "volume": 1790159.0}, {"date": "2025-08-22", "close": 25.2, "volume": 1816407.0}, {"date": "2025-08-25", "close": 24.02, "volume": 1505421.0}, {"date": "2025-08-26", "close": 24.4, "volume": 1654080.0}, {"date": "2025-08-27", "close": 24.53, "volume": 953064.0}, {"date": "2025-08-28", "close": 24.82, "volume": 1129955.0}, {"date": "2025-08-29", "close": 24.76, "volume": 1153692.0}, {"date": "2025-09-02", "close": 24.44, "volume": 1002765.0}, {"date": "2025-09-03", "close": 25.15, "volume": 1870653.0}, {"date": "2025-09-04", "close": 25.44, "volume": 1469363.0}, {"date": "2025-09-05", "close": 25.25, "volume": 1703923.0}, {"date": "2025-09-08", "close": 24.23, "volume": 2225664.0}, {"date": "2025-09-09", "close": 24.03, "volume": 1713844.0}, {"date": "2025-09-10", "close": 24.73, "volume": 1516838.0}, {"date": "2025-09-11", "close": 24.81, "volume": 1626899.0}, {"date": "2025-09-12", "close": 24.4, "volume": 1150066.0}, {"date": "2025-09-15", "close": 24.11, "volume": 1632027.0}, {"date": "2025-09-16", "close": 24.04, "volume": 1331493.0}, {"date": "2025-09-17", "close": 23.84, "volume": 1445659.0}, {"date": "2025-09-18", "close": 24.46, "volume": 1828591.0}, {"date": "2025-09-19", "close": 24.1, "volume": 3584331.0}, {"date": "2025-09-22", "close": 24.48, "volume": 1860869.0}, {"date": "2025-09-23", "close": 25.58, "volume": 2113876.0}, {"date": "2025-09-24", "close": 25.71, "volume": 1617405.0}, {"date": "2025-09-25", "close": 26.51, "volume": 2002703.0}, {"date": "2025-09-26", "close": 26.5, "volume": 1621244.0}, {"date": "2025-09-29", "close": 26.41, "volume": 1646662.0}, {"date": "2025-09-30", "close": 26.31, "volume": 1847516.0}, {"date": "2025-10-01", "close": 25.87, "volume": 1191654.0}, {"date": "2025-10-02", "close": 25.21, "volume": 1463634.0}, {"date": "2025-10-03", "close": 25.11, "volume": 1292560.0}, {"date": "2025-10-06", "close": 24.05, "volume": 1651516.0}, {"date": "2025-10-07", "close": 24.34, "volume": 1375399.0}, {"date": "2025-10-08", "close": 25.84, "volume": 1840805.0}, {"date": "2025-10-09", "close": 25.01, "volume": 996129.0}, {"date": "2025-10-10", "close": 23.89, "volume": 1273060.0}, {"date": "2025-10-13", "close": 24.14, "volume": 1406090.0}, {"date": "2025-10-14", "close": 24.18, "volume": 2833979.0}, {"date": "2025-10-15", "close": 24.3, "volume": 1132429.0}, {"date": "2025-10-16", "close": 23.76, "volume": 1470824.0}, {"date": "2025-10-17", "close": 24.25, "volume": 1015890.0}, {"date": "2025-10-20", "close": 24.59, "volume": 2085294.0}, {"date": "2025-10-21", "close": 24.65, "volume": 1729883.0}, {"date": "2025-10-22", "close": 25.24, "volume": 1613555.0}, {"date": "2025-10-23", "close": 25.46, "volume": 1549034.0}, {"date": "2025-10-24", "close": 25.45, "volume": 1364594.0}, {"date": "2025-10-27", "close": 25.57, "volume": 1275176.0}, {"date": "2025-10-28", "close": 25.66, "volume": 1664085.0}, {"date": "2025-10-29", "close": 24.94, "volume": 3210024.0}, {"date": "2025-10-30", "close": 25.41, "volume": 2715597.0}, {"date": "2025-10-31", "close": 25.27, "volume": 2226927.0}, {"date": "2025-11-03", "close": 25.65, "volume": 2487066.0}, {"date": "2025-11-04", "close": 25.38, "volume": 2560052.0}, {"date": "2025-11-05", "close": 25.02, "volume": 2278272.0}, {"date": "2025-11-06", "close": 24.81, "volume": 2064258.0}, {"date": "2025-11-07", "close": 24.58, "volume": 2225561.0}, {"date": "2025-11-10", "close": 24.99, "volume": 1461001.0}, {"date": "2025-11-11", "close": 24.63, "volume": 1228102.0}, {"date": "2025-11-12", "close": 24.03, "volume": 2418523.0}, {"date": "2025-11-13", "close": 23.51, "volume": 1589561.0}, {"date": "2025-11-14", "close": 24.09, "volume": 1794568.0}, {"date": "2025-11-17", "close": 23.26, "volume": 1633234.0}, {"date": "2025-11-18", "close": 23.25, "volume": 1566168.0}, {"date": "2025-11-19", "close": 23.41, "volume": 1016242.0}, {"date": "2025-11-20", "close": 23.04, "volume": 2058755.0}, {"date": "2025-11-21", "close": 23.32, "volume": 1469166.0}, {"date": "2025-11-24", "close": 23.38, "volume": 1125446.0}, {"date": "2025-11-25", "close": 24.0, "volume": 1340617.0}, {"date": "2025-11-26", "close": 24.11, "volume": 1567970.0}, {"date": "2025-11-28", "close": 24.54, "volume": 749151.0}, {"date": "2025-12-01", "close": 24.2, "volume": 1347904.0}, {"date": "2025-12-02", "close": 24.02, "volume": 1670240.0}, {"date": "2025-12-03", "close": 24.57, "volume": 1329800.0}, {"date": "2025-12-04", "close": 25.14, "volume": 1108228.0}, {"date": "2025-12-05", "close": 24.93, "volume": 1846453.0}, {"date": "2025-12-08", "close": 24.99, "volume": 2079575.0}, {"date": "2025-12-09", "close": 25.31, "volume": 1246819.0}, {"date": "2025-12-10", "close": 26.09, "volume": 4093622.0}, {"date": "2025-12-11", "close": 26.27, "volume": 2170479.0}, {"date": "2025-12-12", "close": 26.11, "volume": 2006416.0}, {"date": "2025-12-15", "close": 26.18, "volume": 1938669.0}, {"date": "2025-12-16", "close": 25.24, "volume": 1911724.0}, {"date": "2025-12-17", "close": 25.41, "volume": 2645965.0}, {"date": "2025-12-18", "close": 25.2, "volume": 1734333.0}, {"date": "2025-12-19", "close": 25.34, "volume": 2136199.0}, {"date": "2025-12-22", "close": 25.58, "volume": 1720125.0}, {"date": "2025-12-23", "close": 25.96, "volume": 1130046.0}, {"date": "2025-12-24", "close": 25.8, "volume": 485068.0}, {"date": "2025-12-26", "close": 25.71, "volume": 780062.0}, {"date": "2025-12-29", "close": 25.95, "volume": 1155411.0}, {"date": "2025-12-30", "close": 26.25, "volume": 1085247.0}, {"date": "2025-12-31", "close": 26.02, "volume": 895837.0}, {"date": "2026-01-02", "close": 26.63, "volume": 975168.0}, {"date": "2026-01-05", "close": 26.41, "volume": 1523756.0}, {"date": "2026-01-06", "close": 25.86, "volume": 1341660.0}, {"date": "2026-01-07", "close": 25.7, "volume": 1304460.0}, {"date": "2026-01-08", "close": 26.06, "volume": 1478168.0}, {"date": "2026-01-09", "close": 25.75, "volume": 1192259.0}, {"date": "2026-01-12", "close": 25.36, "volume": 1495953.0}, {"date": "2026-01-13", "close": 26.04, "volume": 1950623.0}, {"date": "2026-01-14", "close": 25.94, "volume": 1344777.0}, {"date": "2026-01-15", "close": 26.18, "volume": 1427225.0}, {"date": "2026-01-16", "close": 26.47, "volume": 1166381.0}, {"date": "2026-01-20", "close": 26.93, "volume": 1242895.0}, {"date": "2026-01-21", "close": 27.89, "volume": 1531120.0}, {"date": "2026-01-22", "close": 27.91, "volume": 1457422.0}, {"date": "2026-01-23", "close": 27.85, "volume": 1092523.0}, {"date": "2026-01-26", "close": 28.17, "volume": 1048066.0}, {"date": "2026-01-27", "close": 28.52, "volume": 819028.0}, {"date": "2026-01-28", "close": 28.37, "volume": 1536294.0}, {"date": "2026-01-29", "close": 29.17, "volume": 1767190.0}, {"date": "2026-01-30", "close": 29.59, "volume": 1796532.0}, {"date": "2026-02-02", "close": 29.5, "volume": 1759268.0}, {"date": "2026-02-03", "close": 29.83, "volume": 1688983.0}, {"date": "2026-02-04", "close": 29.99, "volume": 1767816.0}, {"date": "2026-02-05", "close": 30.74, "volume": 3086276.0}, {"date": "2026-02-06", "close": 32.05, "volume": 2816666.0}, {"date": "2026-02-09", "close": 32.35, "volume": 1971920.0}, {"date": "2026-02-10", "close": 31.87, "volume": 1440448.0}, {"date": "2026-02-11", "close": 32.39, "volume": 1662932.0}, {"date": "2026-02-12", "close": 31.77, "volume": 1640983.0}, {"date": "2026-02-13", "close": 32.66, "volume": 1507977.0}, {"date": "2026-02-17", "close": 32.7, "volume": 1373055.0}, {"date": "2026-02-18", "close": 32.9, "volume": 1316522.0}, {"date": "2026-02-19", "close": 32.87, "volume": 1424221.0}, {"date": "2026-02-20", "close": 32.87, "volume": 1459329.0}, {"date": "2026-02-23", "close": 32.82, "volume": 1328641.0}, {"date": "2026-02-24", "close": 33.7, "volume": 1320800.0}, {"date": "2026-02-25", "close": 35.03, "volume": 2348558.0}, {"date": "2026-02-26", "close": 35.43, "volume": 2900933.0}, {"date": "2026-02-27", "close": 35.33, "volume": 2256627.0}, {"date": "2026-03-02", "close": 36.78, "volume": 2505438.0}, {"date": "2026-03-03", "close": 36.73, "volume": 1772650.0}, {"date": "2026-03-04", "close": 37.04, "volume": 1837487.0}, {"date": "2026-03-05", "close": 35.8, "volume": 2211854.0}, {"date": "2026-03-06", "close": 35.32, "volume": 1321640.0}, {"date": "2026-03-09", "close": 35.94, "volume": 1776328.0}, {"date": "2026-03-10", "close": 36.12, "volume": 1308517.0}, {"date": "2026-03-11", "close": 35.96, "volume": 1320776.0}, {"date": "2026-03-12", "close": 35.07, "volume": 1304963.0}, {"date": "2026-03-13", "close": 34.61, "volume": 1485671.0}, {"date": "2026-03-16", "close": 35.48, "volume": 1648785.0}, {"date": "2026-03-17", "close": 36.2, "volume": 1498710.0}, {"date": "2026-03-18", "close": 35.74, "volume": 1701239.0}, {"date": "2026-03-19", "close": 36.32, "volume": 1682352.0}, {"date": "2026-03-20", "close": 35.53, "volume": 3560476.0}, {"date": "2026-03-23", "close": 36.8, "volume": 2001727.0}, {"date": "2026-03-24", "close": 37.02, "volume": 1508822.0}, {"date": "2026-03-25", "close": 36.86, "volume": 1581633.0}, {"date": "2026-03-26", "close": 35.7, "volume": 1525754.0}, {"date": "2026-03-27", "close": 35.52, "volume": 1828987.0}, {"date": "2026-03-30", "close": 34.49, "volume": 1997813.0}, {"date": "2026-03-31", "close": 34.8, "volume": 1803799.0}, {"date": "2026-04-01", "close": 34.13, "volume": 1723800.0}, {"date": "2026-04-02", "close": 34.66, "volume": 1284632.0}, {"date": "2026-04-06", "close": 34.9, "volume": 1362892.0}, {"date": "2026-04-07", "close": 35.12, "volume": 1247905.0}, {"date": "2026-04-08", "close": 35.7, "volume": 2141955.0}, {"date": "2026-04-09", "close": 35.87, "volume": 1594108.0}, {"date": "2026-04-10", "close": 35.95, "volume": 1158033.0}, {"date": "2026-04-13", "close": 36.47, "volume": 1432383.0}, {"date": "2026-04-14", "close": 36.34, "volume": 1191506.0}, {"date": "2026-04-15", "close": 36.31, "volume": 1028185.0}, {"date": "2026-04-16", "close": 36.19, "volume": 1165362.0}, {"date": "2026-04-17", "close": 36.3, "volume": 1764493.0}, {"date": "2026-04-20", "close": 35.87, "volume": 1155743.0}, {"date": "2026-04-21", "close": 35.19, "volume": 1229370.0}, {"date": "2026-04-22", "close": 35.86, "volume": 1209524.0}, {"date": "2026-04-23", "close": 36.19, "volume": 1109221.0}, {"date": "2026-04-24", "close": 37.33, "volume": 1473100.0}, {"date": "2026-04-27", "close": 37.39, "volume": 1363342.0}, {"date": "2026-04-28", "close": 37.99, "volume": 1353506.0}, {"date": "2026-04-29", "close": 38.0, "volume": 1595437.0}, {"date": "2026-04-30", "close": 38.75, "volume": 1491179.0}, {"date": "2026-05-01", "close": 39.02, "volume": 1480568.0}, {"date": "2026-05-04", "close": 38.87, "volume": 1732719.0}, {"date": "2026-05-05", "close": 39.83, "volume": 1521609.0}, {"date": "2026-05-06", "close": 39.1, "volume": 2998273.0}, {"date": "2026-05-07", "close": 38.1, "volume": 2007896.0}, {"date": "2026-05-08", "close": 36.96, "volume": 2006103.0}, {"date": "2026-05-11", "close": 36.71, "volume": 2427131.0}, {"date": "2026-05-12", "close": 37.23, "volume": 1511425.0}, {"date": "2026-05-13", "close": 36.8, "volume": 2284879.0}, {"date": "2026-05-14", "close": 37.22, "volume": 2086553.0}, {"date": "2026-05-15", "close": 37.43, "volume": 1744369.0}, {"date": "2026-05-18", "close": 38.62, "volume": 1328882.0}, {"date": "2026-05-19", "close": 38.04, "volume": 1404449.0}, {"date": "2026-05-20", "close": 37.29, "volume": 1958585.0}, {"date": "2026-05-21", "close": 36.9, "volume": 1899869.0}, {"date": "2026-05-22", "close": 37.25, "volume": 1199444.0}, {"date": "2026-05-26", "close": 37.44, "volume": 1830821.0}, {"date": "2026-05-27", "close": 36.37, "volume": 1395572.0}, {"date": "2026-05-28", "close": 34.6, "volume": 2237370.0}, {"date": "2026-05-29", "close": 33.49, "volume": 2289985.0}, {"date": "2026-06-01", "close": 32.92, "volume": 2338630.0}, {"date": "2026-06-02", "close": 34.21, "volume": 2244120.0}, {"date": "2026-06-03", "close": 34.21, "volume": 1476641.0}, {"date": "2026-06-04", "close": 34.77, "volume": 1452291.0}, {"date": "2026-06-05", "close": 34.2, "volume": 1430256.0}, {"date": "2026-06-08", "close": 34.89, "volume": 1534789.0}, {"date": "2026-06-09", "close": 35.17, "volume": 1289002.0}, {"date": "2026-06-10", "close": 35.69, "volume": 1346022.0}, {"date": "2026-06-11", "close": 36.07, "volume": 1719144.0}, {"date": "2026-06-12", "close": 36.61, "volume": 1948149.0}, {"date": "2026-06-15", "close": 36.29, "volume": 1443949.0}, {"date": "2026-06-16", "close": 35.75, "volume": 1304403.0}, {"date": "2026-06-17", "close": 35.48, "volume": 1416735.0}, {"date": "2026-06-18", "close": 36.97, "volume": 2980332.0}, {"date": "2026-06-22", "close": 38.08, "volume": 1641465.0}, {"date": "2026-06-23", "close": 39.06, "volume": 2898409.0}, {"date": "2026-06-24", "close": 38.79, "volume": 4757521.0}, {"date": "2026-06-25", "close": 41.4, "volume": 2883617.0}, {"date": "2026-06-26", "close": 41.95, "volume": 7553514.0}, {"date": "2026-06-29", "close": 40.45, "volume": 3332333.0}, {"date": "2026-06-30", "close": 40.71, "volume": 2446218.0}, {"date": "2026-07-01", "close": 38.76, "volume": 1758336.0}, {"date": "2026-07-02", "close": 36.79, "volume": 1691992.0}, {"date": "2026-07-06", "close": 36.53, "volume": 1597069.0}, {"date": "2026-07-07", "close": 37.93, "volume": 2233104.0}, {"date": "2026-07-08", "close": 39.56, "volume": 1779272.0}, {"date": "2026-07-09", "close": 38.51, "volume": 1352676.0}, {"date": "2026-07-10", "close": 38.53, "volume": 926089.0}, {"date": "2026-07-13", "close": 38.1, "volume": 1353179.0}, {"date": "2026-07-14", "close": 38.53, "volume": 1439813.0}, {"date": "2026-07-15", "close": 37.49, "volume": 1869900.0}, {"date": "2026-07-16", "close": 36.93, "volume": 1464468.0}, {"date": "2026-07-17", "close": 37.14, "volume": 1129771.0}, {"date": "2026-07-20", "close": 37.03, "volume": 2658582.0}, {"date": "2026-07-21", "close": 38.29, "volume": 1784117.0}, {"date": "2026-07-22", "close": 38.36, "volume": 1116336.0}, {"date": "2026-07-23", "close": 38.39, "volume": 1164457.0}, {"date": "2026-07-24", "close": 36.14, "volume": 2076195.0}, {"date": "2026-07-27", "close": 35.69, "volume": 1354002.0}, {"date": "2026-07-28", "close": 35.3, "volume": 1494804.0}, {"date": "2026-07-29", "close": 35.13, "volume": 1541160.0}, {"date": "2026-07-30", "close": 35.42, "volume": 1482798.0}, {"date": "2026-07-31", "close": 35.76, "volume": 1223877.0}, {"date": "2026-08-03", "close": 35.12, "volume": 1787077.0}, {"date": "2026-08-04", "close": 35.74, "volume": 1695336.0}, {"date": "2026-08-05", "close": 33.93, "volume": 4396669.0}, {"date": "2026-08-06", "close": 33.35, "volume": 2697121.0}, {"date": "2026-08-07", "close": 33.08, "volume": 1739039.0}], "refreshing": true}