{"ticker": "BV", "overview": {"cik": "1734713", "ticker": "BV", "name": "BrightView Holdings, Inc.", "industry": "Agricultural Services", "country": "United States", "sic": "0700", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412427", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410733", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410731", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410730", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410732", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001697415-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332832", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332820", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292655", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292650", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292637", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075744", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206439", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206419", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143959", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138160", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138158", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138156", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000832", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091639", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091632", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091630", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091629", "price_sensitive": false}]}, "description": "BrightView Holdings, Inc. trades as BV on the NYSE and is registered in the United States, classified under Agricultural Services (SIC 0700). Privy Trades holds 265 insider filings for the company, from June 2020 to February 2026. Across those, 9 insiders disclosed 8 open-market purchases totalling $1.23M against 12 sales totalling $960.41M. The most recent filing on record is dated 30 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 1233454.0, "sell_n": 12, "sell_sum": 960414443.31, "net": -959180989.31, "insiders": 9, "first_date": "2020-06-15", "last_date": "2026-02-06"}, "metrics": {"ticker": "BV", "has_prices": true, "as_of": "2026-10-26", "last": 10.72, "prev_close": 10.59, "change": 0.13000000000000078, "change_pct": 0.012275731822474106, "session_volume": 692850.0, "vwap_5": 10.602314391550566, "vwap_20": 10.456485338677984, "vwap_60": 10.926156458349588, "vwap_250": 12.269547687919507, "high_52w": 14.85, "low_52w": 9.91, "avg_volume_20": 872049.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-292645", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Jane L. Okun Bomba", "who_key": "Bomba Jane L Okun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26242.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526292645/0001193125-26-292645-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-292637", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Francisco Lopez Jr.", "who_key": "Lopez Francisco Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25874.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526292637/0001193125-26-292637-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-292650", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22870.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526292650/0001193125-26-292650-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-292655", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Mara E. Swan", "who_key": "SWAN MARA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26242.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526292655/0001193125-26-292655-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-143959", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Michael Joe Dozier", "who_key": "Dozier Michael Joe", "role": "EVP, Chief Commercial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526143959/0001193125-26-143959-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "0001193125-26-138155", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Jane L. Okun Bomba", "who_key": "Bomba Jane L Okun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27494.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526138155/0001193125-26-138155-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-138156", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23120.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526138156/0001193125-26-138156-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-138158", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Mara E. Swan", "who_key": "SWAN MARA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26244.539999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526138158/0001193125-26-138158-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-138160", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Francisco Lopez Jr.", "who_key": "Lopez Francisco Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25867.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526138160/0001193125-26-138160-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-091627", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Francisco Lopez Jr.", "who_key": "Lopez Francisco Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526091627/0001193125-26-091627-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001193125-26-091629", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Mara E. Swan", "who_key": "SWAN MARA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526091629/0001193125-26-091629-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001193125-26-091630", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "James R. Abrahamson", "who_key": "ABRAHAMSON JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526091630/0001193125-26-091630-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001193125-26-091632", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Jane L. Okun Bomba", "who_key": "Bomba Jane L Okun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526091632/0001193125-26-091632-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001193125-26-091639", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526091639/0001193125-26-091639-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001193125-26-085500", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Brian Edward Jackson", "who_key": "Jackson Brian Edward", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8715.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526085500/0001193125-26-085500-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001193125-26-042881", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67300.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board member picks up $67K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526042881/0001193125-26-042881-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388243}, {"id": "0001193125-26-002669", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Jane L. Okun Bomba", "who_key": "Bomba Jane L Okun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27493.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526002669/0001193125-26-002669-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001193125-26-002670", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Mara E. Swan", "who_key": "SWAN MARA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26239.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526002670/0001193125-26-002670-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001193125-26-002671", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Francisco Lopez Jr.", "who_key": "Lopez Francisco Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25872.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526002671/0001193125-26-002671-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001193125-26-002672", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23122.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526002672/0001193125-26-002672-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001193125-25-306901", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Michael Joe Dozier", "who_key": "Dozier Michael Joe", "role": "EVP, Chief Commercial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22582.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306901/0001193125-25-306901-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306903", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Amanda Marie Orders", "who_key": "Orders Amanda Marie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26876.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306903/0001193125-25-306903-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306907", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128400.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director buys $128K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306907/0001193125-25-306907-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306908", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Brian Edward Jackson", "who_key": "Jackson Brian Edward", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3961.7999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306908/0001193125-25-306908-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306909", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Dale A. Asplund", "who_key": "Asplund Dale A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 145091.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "CEO files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306909/0001193125-25-306909-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306910", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Brett Nicholas Urban", "who_key": "Urban Brett Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51874.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "CFO files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306910/0001193125-25-306910-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001193125-25-306897", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Jonathan Mark Gottsegen", "who_key": "Gottsegen Jonathan Mark", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 441700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider sells $442K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306897/0001193125-25-306897-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484723}, {"id": "0001193125-25-288152", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Amanda Marie Orders", "who_key": "Orders Amanda Marie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 698995.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525288152/0001193125-25-288152-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}, {"id": "0001193125-25-288156", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Michael Joe Dozier", "who_key": "Dozier Michael Joe", "role": "EVP, Chief Commercial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262752.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525288156/0001193125-25-288156-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}, {"id": "0001193125-25-288159", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Brett Nicholas Urban", "who_key": "Urban Brett Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 372522.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "CFO files routine paperwork on BV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525288159/0001193125-25-288159-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}], "recent_buys": [{"id": "0001193125-26-042881", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67300.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board member picks up $67K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526042881/0001193125-26-042881-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388243}, {"id": "0001193125-25-306907", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128400.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director buys $128K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306907/0001193125-25-306907-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0000950170-25-041413", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Kurtis T. Barker", "who_key": "Barker Kurtis T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 530044.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director buys $530K of BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025041413/0000950170-25-041413-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862003}, {"id": "0000950170-25-024886", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134950.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "3 insiders now buying BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025024886/0000950170-25-024886-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892243}, {"id": "0001209191-23-056984", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Thomas C. Donnelly", "who_key": "DONNELLY THOMAS C", "role": "President, Landscape Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7670.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "3 insiders now buying BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919123056984/0001209191-23-056984-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538803}, {"id": "0001209191-23-056359", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 220120.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider cluster: 4 buying BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919123056359/0001209191-23-056359-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553203}, {"id": "0001209191-22-031310", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Thomas C. Donnelly", "who_key": "DONNELLY THOMAS C", "role": "President, Landscape Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 58750.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "4 insiders now buying BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919122031310/0001209191-22-031310-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343763}, {"id": "0001209191-21-068347", "src": "INSIDERS", "ticker": "BV", "cik": "1734713", "company": "BrightView Holdings, Inc.", "company_raw": "BrightView Holdings, Inc.", "who": "Thomas C. Donnelly", "who_key": "DONNELLY THOMAS C", "role": "President, Landscape Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 86220.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider cluster: 4 buying BV", "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919121068347/0001209191-21-068347-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581363}], "institutional": [], "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": "BrightView Holdings, Inc. Common Stock", "new_value": "BrightView Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001734713", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001734713", "applied": 1, "detected_at": "2026-09-10T16:52:56.955867"}]}, "key_people": [{"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 488592879.75, "net": -488592879.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167040000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036125022082/0001140361-25-022082-index.htm"}, {"action": "SELL", "amount": 218400000.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036124027737/0001140361-24-027737-index.htm"}, {"action": "SELL", "amount": 103152879.75, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120014068/0001140361-20-014068-index.htm"}], "latest": {"action": "SELL", "amount": 167040000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036125022082/0001140361-25-022082-index.htm"}}, {"who": "KKR BrightView Aggregator L.P.", "who_key": "KKR BrightView Aggregator L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 385440000.0, "net": -385440000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167040000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036125022081/0001140361-25-022081-index.htm"}, {"action": "SELL", "amount": 218400000.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036124027735/0001140361-24-027735-index.htm"}], "latest": {"action": "SELL", "amount": 167040000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000114036125022081/0001140361-25-022081-index.htm"}}, {"who": "MSD Partners, L.P.", "who_key": "MSD Partners, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 82579216.92, "net": -82579216.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82579216.92, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000106299322001373/0001062993-22-001373-index.htm"}], "latest": {"action": "SELL", "amount": 82579216.92, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000106299322001373/0001062993-22-001373-index.htm"}}, {"who": "Jonathan Mark Gottsegen", "who_key": "Gottsegen Jonathan Mark", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1640298.38, "net": -1640298.38, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441700.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306897/0001193125-25-306897-index.htm"}, {"action": "SELL", "amount": 286272.88, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017024129315/0000950170-24-129315-index.htm"}, {"action": "SELL", "amount": 476307.48, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017024128651/0000950170-24-128651-index.htm"}, {"action": "SELL", "amount": 436018.02, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919123056311/0001209191-23-056311-index.htm"}], "latest": {"action": "SELL", "amount": 441700.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306897/0001193125-25-306897-index.htm"}}, {"who": "Brett Nicholas Urban", "who_key": "Urban Brett Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1127448.2599999998, "net": -1127448.2599999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1127448.2599999998, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025111732/0000950170-25-111732-index.htm"}], "latest": {"action": "SELL", "amount": 1127448.2599999998, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025111732/0000950170-25-111732-index.htm"}}, {"who": "Amanda Marie Orders", "who_key": "Orders Amanda Marie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1034600.0, "net": -1034600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1034600.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025111731/0000950170-25-111731-index.htm"}], "latest": {"action": "SELL", "amount": 1034600.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025111731/0000950170-25-111731-index.htm"}}, {"who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 550770.0, "sold": 0, "net": 550770.0, "trades": 4, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 67300.0, "date": "2026-02-06", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526042881/0001193125-26-042881-index.htm"}, {"action": "BUY", "amount": 128400.0, "date": "2025-12-02", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312525306907/0001193125-25-306907-index.htm"}, {"action": "BUY", "amount": 134950.0, "date": "2025-02-21", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025024886/0000950170-25-024886-index.htm"}, {"action": "BUY", "amount": 220120.0, "date": "2023-11-20", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000120919123056359/0001209191-23-056359-index.htm"}], "latest": {"action": "BUY", "amount": 67300.0, "date": "2026-02-06", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000119312526042881/0001193125-26-042881-index.htm"}}, {"who": "Kurtis T. Barker", "who_key": "Barker Kurtis T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 530044.0, "sold": 0, "net": 530044.0, "trades": 1, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 530044.0, "date": "2025-03-14", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025041413/0000950170-25-041413-index.htm"}], "latest": {"action": "BUY", "amount": 530044.0, "date": "2025-03-14", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1734713/000095017025041413/0000950170-25-041413-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412427", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410733", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410731", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410730", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410732", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001697415-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332832", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332820", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292655", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292650", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292637", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075744", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206439", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206419", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143959", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138160", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138158", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138156", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000832", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091639", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091632", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091630", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091629", "price_sensitive": false}], "performance": {"ticker": "BV", "has_prices": true, "summary": {"n": 8, "avg": -0.029183420507745278, "win_rate": 0.25, "best": 0.4565217391304348, "worst": -0.24347212420606912, "as_of": "2026-10-26"}, "buys": [{"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67300.0, "date": "2026-02-06", "score": 37.0, "ref_price": 13.55, "return": -0.2088560885608856}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128400.0, "date": "2025-12-02", "score": 47.8, "ref_price": 12.78, "return": -0.16118935837245688}, {"who": "Barker Kurtis T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 530044.0, "date": "2025-03-14", "score": 47.7, "ref_price": 13.25, "return": -0.19094339622641504}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134950.0, "date": "2025-02-21", "score": 55.6, "ref_price": 13.43, "return": -0.20178704393149657}, {"who": "DONNELLY THOMAS C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Landscape Dev.", "amount": 7670.0, "date": "2023-11-30", "score": 31.3, "ref_price": 7.64, "return": 0.40314136125654465}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220120.0, "date": "2023-11-20", "score": 43.1, "ref_price": 7.36, "return": 0.4565217391304348}, {"who": "DONNELLY THOMAS C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Landscape Dev.", "amount": 58750.0, "date": "2022-05-20", "score": 41.8, "ref_price": 11.74, "return": -0.08688245315161836}, {"who": "DONNELLY THOMAS C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Landscape Dev.", "amount": 86220.0, "date": "2021-12-06", "score": 43.9, "ref_price": 14.17, "return": -0.24347212420606912}]}, "price_series": [{"date": "2018-06-28", "close": 21.4, "volume": 7415402.0}, {"date": "2018-06-29", "close": 21.95, "volume": 1467548.0}, {"date": "2018-07-02", "close": 22.2, "volume": 1110396.0}, {"date": "2018-07-03", "close": 22.65, "volume": 1013242.0}, {"date": "2018-07-05", "close": 22.25, "volume": 2019943.0}, {"date": "2018-07-06", "close": 21.85, "volume": 717689.0}, {"date": "2018-07-09", "close": 22.0, "volume": 1112824.0}, {"date": "2018-07-10", "close": 22.03, "volume": 419606.0}, {"date": "2018-07-11", "close": 21.9, "volume": 291557.0}, {"date": "2018-07-12", "close": 21.97, "volume": 99405.0}, {"date": "2018-07-13", "close": 21.8, "volume": 625763.0}, {"date": "2018-07-16", "close": 21.77, "volume": 247068.0}, {"date": "2018-07-17", "close": 21.48, "volume": 247961.0}, {"date": "2018-07-18", "close": 21.87, "volume": 242749.0}, {"date": "2018-07-19", "close": 21.79, "volume": 173006.0}, {"date": "2018-07-20", "close": 21.94, "volume": 313325.0}, {"date": "2018-07-23", "close": 22.14, "volume": 808658.0}, {"date": "2018-07-24", "close": 22.82, "volume": 696288.0}, {"date": "2018-07-25", "close": 22.87, "volume": 482421.0}, {"date": "2018-07-26", "close": 22.82, "volume": 170620.0}, {"date": "2018-07-27", "close": 22.63, "volume": 281622.0}, {"date": "2018-07-30", "close": 22.6, "volume": 834381.0}, {"date": "2018-07-31", "close": 22.43, "volume": 499327.0}, {"date": "2018-08-01", "close": 21.99, "volume": 1068584.0}, {"date": "2018-08-02", "close": 21.67, "volume": 1015938.0}, {"date": "2018-08-03", "close": 22.03, "volume": 307308.0}, {"date": "2018-08-06", "close": 22.15, "volume": 314991.0}, {"date": "2018-08-07", "close": 22.02, "volume": 166956.0}, {"date": "2018-08-08", "close": 22.2, "volume": 243339.0}, {"date": "2018-08-09", "close": 19.9, "volume": 1361837.0}, {"date": "2018-08-10", "close": 18.83, "volume": 751328.0}, {"date": "2018-08-13", "close": 17.65, "volume": 848180.0}, {"date": "2018-08-14", "close": 16.37, "volume": 772675.0}, {"date": "2018-08-15", "close": 17.18, "volume": 1207007.0}, {"date": "2018-08-16", "close": 17.57, "volume": 1090831.0}, {"date": "2018-08-17", "close": 17.45, "volume": 441363.0}, {"date": "2018-08-20", "close": 17.64, "volume": 1072171.0}, {"date": "2018-08-21", "close": 17.89, "volume": 623635.0}, {"date": "2018-08-22", "close": 17.7, "volume": 759758.0}, {"date": "2018-08-23", "close": 17.84, "volume": 510389.0}, {"date": "2018-08-24", "close": 17.92, "volume": 431098.0}, {"date": "2018-08-27", "close": 18.06, "volume": 468315.0}, {"date": "2018-08-28", "close": 18.26, "volume": 276832.0}, {"date": "2018-08-29", "close": 18.39, "volume": 192994.0}, {"date": "2018-08-30", "close": 18.19, "volume": 378587.0}, {"date": "2018-08-31", "close": 17.76, "volume": 255982.0}, {"date": "2018-09-04", "close": 17.79, "volume": 349045.0}, {"date": "2018-09-05", "close": 18.11, "volume": 648957.0}, {"date": "2018-09-06", "close": 18.64, "volume": 948535.0}, {"date": "2018-09-07", "close": 18.5, "volume": 233012.0}, {"date": "2018-09-10", "close": 18.15, "volume": 256308.0}, {"date": "2018-09-11", "close": 18.57, "volume": 452820.0}, {"date": "2018-09-12", "close": 18.34, "volume": 286284.0}, {"date": "2018-09-13", "close": 18.36, "volume": 568602.0}, {"date": "2018-09-14", "close": 18.56, "volume": 454105.0}, {"date": "2018-09-17", "close": 18.49, "volume": 435436.0}, {"date": "2018-09-18", "close": 18.38, "volume": 490234.0}, {"date": "2018-09-19", "close": 18.08, "volume": 429846.0}, {"date": "2018-09-20", "close": 17.68, "volume": 849366.0}, {"date": "2018-09-21", "close": 17.19, "volume": 3597262.0}, {"date": "2018-09-24", "close": 16.52, "volume": 520738.0}, {"date": "2018-09-25", "close": 15.97, "volume": 637493.0}, {"date": "2018-09-26", "close": 16.26, "volume": 624491.0}, {"date": "2018-09-27", "close": 15.68, "volume": 831144.0}, {"date": "2018-09-28", "close": 16.05, "volume": 566805.0}, {"date": "2018-10-01", "close": 15.25, "volume": 460918.0}, {"date": "2018-10-02", "close": 14.69, "volume": 282037.0}, {"date": "2018-10-03", "close": 15.29, "volume": 608356.0}, {"date": "2018-10-04", "close": 15.07, "volume": 642814.0}, {"date": "2018-10-05", "close": 14.66, "volume": 395798.0}, {"date": "2018-10-08", "close": 14.81, "volume": 276621.0}, {"date": "2018-10-09", "close": 14.56, "volume": 321473.0}, {"date": "2018-10-10", "close": 13.93, "volume": 342465.0}, {"date": "2018-10-11", "close": 14.04, "volume": 378796.0}, {"date": "2018-10-12", "close": 14.21, "volume": 427012.0}, {"date": "2018-10-15", "close": 13.75, "volume": 460056.0}, {"date": "2018-10-16", "close": 14.37, "volume": 285779.0}, {"date": "2018-10-17", "close": 14.42, "volume": 223746.0}, {"date": "2018-10-18", "close": 13.97, "volume": 216559.0}, {"date": "2018-10-19", "close": 13.7, "volume": 336880.0}, {"date": "2018-10-22", "close": 13.65, "volume": 264268.0}, {"date": "2018-10-23", "close": 13.61, "volume": 310446.0}, {"date": "2018-10-24", "close": 13.32, "volume": 316793.0}, {"date": "2018-10-25", "close": 13.44, "volume": 331371.0}, {"date": "2018-10-26", "close": 13.69, "volume": 307106.0}, {"date": "2018-10-29", "close": 13.57, "volume": 632639.0}, {"date": "2018-10-30", "close": 14.32, "volume": 272302.0}, {"date": "2018-10-31", "close": 14.72, "volume": 687785.0}, {"date": "2018-11-01", "close": 14.41, "volume": 365287.0}, {"date": "2018-11-02", "close": 14.69, "volume": 194521.0}, {"date": "2018-11-05", "close": 14.44, "volume": 155031.0}, {"date": "2018-11-06", "close": 13.96, "volume": 408899.0}, {"date": "2018-11-07", "close": 14.17, "volume": 217487.0}, {"date": "2018-11-08", "close": 14.1, "volume": 210081.0}, {"date": "2018-11-09", "close": 13.85, "volume": 171063.0}, {"date": "2018-11-12", "close": 13.41, "volume": 117120.0}, {"date": "2018-11-13", "close": 13.48, "volume": 484951.0}, {"date": "2018-11-14", "close": 13.37, "volume": 242681.0}, {"date": "2018-11-15", "close": 13.38, "volume": 161970.0}, {"date": "2018-11-16", "close": 13.17, "volume": 222029.0}, {"date": "2018-11-19", "close": 12.85, "volume": 446614.0}, {"date": "2018-11-20", "close": 12.25, "volume": 369492.0}, {"date": "2018-11-21", "close": 12.25, "volume": 392364.0}, {"date": "2018-11-23", "close": 12.09, "volume": 113865.0}, {"date": "2018-11-26", "close": 12.04, "volume": 282704.0}, {"date": "2018-11-27", "close": 11.78, "volume": 361629.0}, {"date": "2018-11-28", "close": 13.49, "volume": 3889839.0}, {"date": "2018-11-29", "close": 13.18, "volume": 584532.0}, {"date": "2018-11-30", "close": 12.6, "volume": 767680.0}, {"date": "2018-12-03", "close": 12.7, "volume": 549364.0}, {"date": "2018-12-04", "close": 12.0, "volume": 478781.0}, {"date": "2018-12-06", "close": 12.36, "volume": 608365.0}, {"date": "2018-12-07", "close": 11.6, "volume": 413925.0}, {"date": "2018-12-10", "close": 11.23, "volume": 382863.0}, {"date": "2018-12-11", "close": 11.65, "volume": 938136.0}, {"date": "2018-12-12", "close": 11.53, "volume": 481158.0}, {"date": "2018-12-13", "close": 10.87, "volume": 951355.0}, {"date": "2018-12-14", "close": 10.8, "volume": 899889.0}, {"date": "2018-12-17", "close": 10.39, "volume": 660468.0}, {"date": "2018-12-18", "close": 10.24, "volume": 400992.0}, {"date": "2018-12-19", "close": 9.88, "volume": 850359.0}, {"date": "2018-12-20", "close": 9.94, "volume": 633470.0}, {"date": "2018-12-21", "close": 9.65, "volume": 594650.0}, {"date": "2018-12-24", "close": 9.25, "volume": 152696.0}, {"date": "2018-12-26", "close": 9.82, "volume": 508512.0}, {"date": "2018-12-27", "close": 9.98, "volume": 564319.0}, {"date": "2018-12-28", "close": 9.76, "volume": 574398.0}, {"date": "2018-12-31", "close": 10.21, "volume": 802597.0}, {"date": "2019-01-02", "close": 10.67, "volume": 492905.0}, {"date": "2019-01-03", "close": 10.63, "volume": 388895.0}, {"date": "2019-01-04", "close": 11.5, "volume": 697285.0}, {"date": "2019-01-07", "close": 11.67, "volume": 291581.0}, {"date": "2019-01-08", "close": 12.36, "volume": 547570.0}, {"date": "2019-01-09", "close": 12.67, "volume": 387168.0}, {"date": "2019-01-10", "close": 13.14, "volume": 529779.0}, {"date": "2019-01-11", "close": 13.72, "volume": 634306.0}, {"date": "2019-01-14", "close": 14.09, "volume": 606398.0}, {"date": "2019-01-15", "close": 14.32, "volume": 654347.0}, {"date": "2019-01-16", "close": 14.46, "volume": 486094.0}, {"date": "2019-01-17", "close": 14.24, "volume": 491893.0}, {"date": "2019-01-18", "close": 14.35, "volume": 393671.0}, {"date": "2019-01-22", "close": 14.33, "volume": 337001.0}, {"date": "2019-01-23", "close": 14.24, "volume": 292981.0}, {"date": "2019-01-24", "close": 14.67, "volume": 466557.0}, {"date": "2019-01-25", "close": 14.85, "volume": 345948.0}, {"date": "2019-01-28", "close": 14.85, "volume": 445338.0}, {"date": "2019-01-29", "close": 14.43, "volume": 377011.0}, {"date": "2019-01-30", "close": 14.44, "volume": 223821.0}, {"date": "2019-01-31", "close": 14.81, "volume": 225557.0}, {"date": "2019-02-01", "close": 14.62, "volume": 197496.0}, {"date": "2019-02-04", "close": 14.55, "volume": 363621.0}, {"date": "2019-02-05", "close": 14.88, "volume": 478981.0}, {"date": "2019-02-06", "close": 14.74, "volume": 296658.0}, {"date": "2019-02-07", "close": 13.23, "volume": 606752.0}, {"date": "2019-02-08", "close": 12.75, "volume": 915350.0}, {"date": "2019-02-11", "close": 13.0, "volume": 858919.0}, {"date": "2019-02-12", "close": 13.26, "volume": 407657.0}, {"date": "2019-02-13", "close": 13.77, "volume": 576593.0}, {"date": "2019-02-14", "close": 13.95, "volume": 467734.0}, {"date": "2019-02-15", "close": 14.19, "volume": 783364.0}, {"date": "2019-02-19", "close": 13.76, "volume": 341606.0}, {"date": "2019-02-20", "close": 13.99, "volume": 379841.0}, {"date": "2019-02-21", "close": 13.73, "volume": 193905.0}, {"date": "2019-02-22", "close": 13.43, "volume": 463962.0}, {"date": "2019-02-25", "close": 13.9, "volume": 373780.0}, {"date": "2019-02-26", "close": 13.52, "volume": 325482.0}, {"date": "2019-02-27", "close": 13.56, "volume": 232385.0}, {"date": "2019-02-28", "close": 13.5, "volume": 237281.0}, {"date": "2019-03-01", "close": 13.75, "volume": 418282.0}, {"date": "2019-03-04", "close": 13.74, "volume": 161564.0}, {"date": "2019-03-05", "close": 13.6, "volume": 206468.0}, {"date": "2019-03-06", "close": 14.0, "volume": 250170.0}, {"date": "2019-03-07", "close": 13.96, "volume": 223605.0}, {"date": "2019-03-08", "close": 14.03, "volume": 263580.0}, {"date": "2019-03-11", "close": 14.03, "volume": 264258.0}, {"date": "2019-03-12", "close": 13.97, "volume": 364539.0}, {"date": "2019-03-13", "close": 13.86, "volume": 511536.0}, {"date": "2019-03-14", "close": 14.0, "volume": 385063.0}, {"date": "2019-03-15", "close": 14.42, "volume": 1167949.0}, {"date": "2019-03-18", "close": 15.07, "volume": 423485.0}, {"date": "2019-03-19", "close": 15.75, "volume": 654367.0}, {"date": "2019-03-20", "close": 15.58, "volume": 671780.0}, {"date": "2019-03-21", "close": 15.29, "volume": 651569.0}, {"date": "2019-03-22", "close": 14.2, "volume": 307286.0}, {"date": "2019-03-25", "close": 13.82, "volume": 187214.0}, {"date": "2019-03-26", "close": 14.21, "volume": 225897.0}, {"date": "2019-03-27", "close": 14.6, "volume": 194758.0}, {"date": "2019-03-28", "close": 14.84, "volume": 253651.0}, {"date": "2019-03-29", "close": 14.4, "volume": 233835.0}, {"date": "2019-04-01", "close": 14.8, "volume": 171633.0}, {"date": "2019-04-02", "close": 14.52, "volume": 115577.0}, {"date": "2019-04-03", "close": 14.74, "volume": 137140.0}, {"date": "2019-04-04", "close": 15.02, "volume": 466392.0}, {"date": "2019-04-05", "close": 14.92, "volume": 206072.0}, {"date": "2019-04-08", "close": 14.92, "volume": 157588.0}, {"date": "2019-04-09", "close": 14.62, "volume": 94781.0}, {"date": "2019-04-10", "close": 14.78, "volume": 119417.0}, {"date": "2019-04-11", "close": 14.84, "volume": 186830.0}, {"date": "2019-04-12", "close": 14.88, "volume": 135174.0}, {"date": "2019-04-15", "close": 14.95, "volume": 118209.0}, {"date": "2019-04-16", "close": 14.99, "volume": 490096.0}, {"date": "2019-04-17", "close": 15.1, "volume": 314530.0}, {"date": "2019-04-18", "close": 15.63, "volume": 279847.0}, {"date": "2019-04-22", "close": 15.99, "volume": 235688.0}, {"date": "2019-04-23", "close": 16.09, "volume": 205697.0}, {"date": "2019-04-24", "close": 15.99, "volume": 225936.0}, {"date": "2019-04-25", "close": 16.0, "volume": 167657.0}, {"date": "2019-04-26", "close": 16.16, "volume": 176712.0}, {"date": "2019-04-29", "close": 16.34, "volume": 208027.0}, {"date": "2019-04-30", "close": 16.04, "volume": 243744.0}, {"date": "2019-05-01", "close": 16.26, "volume": 286063.0}, {"date": "2019-05-02", "close": 16.5, "volume": 289789.0}, {"date": "2019-05-03", "close": 16.74, "volume": 340642.0}, {"date": "2019-05-06", "close": 16.86, "volume": 185179.0}, {"date": "2019-05-07", "close": 16.52, "volume": 397178.0}, {"date": "2019-05-08", "close": 16.39, "volume": 1247158.0}, {"date": "2019-05-09", "close": 16.73, "volume": 351989.0}, {"date": "2019-05-10", "close": 16.54, "volume": 338466.0}, {"date": "2019-05-13", "close": 16.16, "volume": 319508.0}, {"date": "2019-05-14", "close": 16.62, "volume": 191736.0}, {"date": "2019-05-15", "close": 16.72, "volume": 493131.0}, {"date": "2019-05-16", "close": 16.97, "volume": 230268.0}, {"date": "2019-05-17", "close": 16.76, "volume": 321907.0}, {"date": "2019-05-20", "close": 16.56, "volume": 229087.0}, {"date": "2019-05-21", "close": 17.06, "volume": 156490.0}, {"date": "2019-05-22", "close": 16.95, "volume": 110964.0}, {"date": "2019-05-23", "close": 16.67, "volume": 126241.0}, {"date": "2019-05-24", "close": 16.53, "volume": 353965.0}, {"date": "2019-05-28", "close": 16.48, "volume": 703944.0}, {"date": "2019-05-29", "close": 16.95, "volume": 201403.0}, {"date": "2019-05-30", "close": 16.92, "volume": 198990.0}, {"date": "2019-05-31", "close": 16.71, "volume": 191991.0}, {"date": "2019-06-03", "close": 16.86, "volume": 239987.0}, {"date": "2019-06-04", "close": 17.36, "volume": 168688.0}, {"date": "2019-06-05", "close": 17.58, "volume": 133690.0}, {"date": "2019-06-06", "close": 17.62, "volume": 114096.0}, {"date": "2019-06-07", "close": 18.26, "volume": 200432.0}, {"date": "2019-06-10", "close": 18.36, "volume": 154456.0}, {"date": "2019-06-11", "close": 18.4, "volume": 178720.0}, {"date": "2019-06-12", "close": 18.2, "volume": 103151.0}, {"date": "2019-06-13", "close": 18.34, "volume": 134163.0}, {"date": "2019-06-14", "close": 18.31, "volume": 144626.0}, {"date": "2019-06-17", "close": 18.06, "volume": 120517.0}, {"date": "2019-06-18", "close": 18.38, "volume": 111729.0}, {"date": "2019-06-19", "close": 18.6, "volume": 154836.0}, {"date": "2019-06-20", "close": 18.86, "volume": 194065.0}, {"date": "2019-06-21", "close": 18.91, "volume": 181935.0}, {"date": "2019-06-24", "close": 18.47, "volume": 125988.0}, {"date": "2019-06-25", "close": 18.43, "volume": 144475.0}, {"date": "2019-06-26", "close": 18.35, "volume": 99432.0}, {"date": "2019-06-27", "close": 18.68, "volume": 182583.0}, {"date": "2019-06-28", "close": 18.71, "volume": 996524.0}, {"date": "2019-07-01", "close": 18.88, "volume": 180241.0}, {"date": "2019-07-02", "close": 18.64, "volume": 139742.0}, {"date": "2019-07-03", "close": 18.74, "volume": 156711.0}, {"date": "2019-07-05", "close": 18.89, "volume": 200369.0}, {"date": "2019-07-08", "close": 18.06, "volume": 202085.0}, {"date": "2019-07-09", "close": 18.06, "volume": 183363.0}, {"date": "2019-07-10", "close": 18.24, "volume": 111715.0}, {"date": "2019-07-11", "close": 17.67, "volume": 109066.0}, {"date": "2019-07-12", "close": 18.07, "volume": 108893.0}, {"date": "2019-07-15", "close": 17.98, "volume": 210869.0}, {"date": "2019-07-16", "close": 18.27, "volume": 198907.0}, {"date": "2019-07-17", "close": 17.82, "volume": 110673.0}, {"date": "2019-07-18", "close": 17.86, "volume": 196585.0}, {"date": "2019-07-19", "close": 17.8, "volume": 131555.0}, {"date": "2019-07-22", "close": 17.89, "volume": 120124.0}, {"date": "2019-07-23", "close": 18.31, "volume": 155160.0}, {"date": "2019-07-24", "close": 18.92, "volume": 128724.0}, {"date": "2019-07-25", "close": 18.81, "volume": 201015.0}, {"date": "2019-07-26", "close": 18.7, "volume": 142501.0}, {"date": "2019-07-29", "close": 18.84, "volume": 134580.0}, {"date": "2019-07-30", "close": 19.42, "volume": 488707.0}, {"date": "2019-07-31", "close": 19.76, "volume": 282621.0}, {"date": "2019-08-01", "close": 19.52, "volume": 328853.0}, {"date": "2019-08-02", "close": 19.44, "volume": 192782.0}, {"date": "2019-08-05", "close": 18.75, "volume": 183877.0}, {"date": "2019-08-06", "close": 19.11, "volume": 210719.0}, {"date": "2019-08-07", "close": 16.91, "volume": 388402.0}, {"date": "2019-08-08", "close": 18.21, "volume": 254232.0}, {"date": "2019-08-09", "close": 19.07, "volume": 226740.0}, {"date": "2019-08-12", "close": 18.35, "volume": 232407.0}, {"date": "2019-08-13", "close": 18.5, "volume": 256526.0}, {"date": "2019-08-14", "close": 18.19, "volume": 111544.0}, {"date": "2019-08-15", "close": 18.11, "volume": 184990.0}, {"date": "2019-08-16", "close": 18.88, "volume": 152816.0}, {"date": "2019-08-19", "close": 18.99, "volume": 105339.0}, {"date": "2019-08-20", "close": 18.95, "volume": 161735.0}, {"date": "2019-08-21", "close": 18.65, "volume": 154910.0}, {"date": "2019-08-22", "close": 18.87, "volume": 182355.0}, {"date": "2019-08-23", "close": 18.14, "volume": 147891.0}, {"date": "2019-08-26", "close": 18.25, "volume": 90283.0}, {"date": "2019-08-27", "close": 18.21, "volume": 260612.0}, {"date": "2019-08-28", "close": 18.1, "volume": 275688.0}, {"date": "2019-08-29", "close": 18.77, "volume": 150230.0}, {"date": "2019-08-30", "close": 18.33, "volume": 184717.0}, {"date": "2019-09-03", "close": 17.67, "volume": 235842.0}, {"date": "2019-09-04", "close": 17.91, "volume": 62979.0}, {"date": "2019-09-05", "close": 18.5, "volume": 112653.0}, {"date": "2019-09-06", "close": 18.74, "volume": 71428.0}, {"date": "2019-09-09", "close": 19.0, "volume": 192518.0}, {"date": "2019-09-10", "close": 19.55, "volume": 466817.0}, {"date": "2019-09-11", "close": 18.96, "volume": 425551.0}, {"date": "2019-09-12", "close": 18.65, "volume": 273728.0}, {"date": "2019-09-13", "close": 18.62, "volume": 293963.0}, {"date": "2019-09-16", "close": 18.5, "volume": 432084.0}, {"date": "2019-09-17", "close": 18.44, "volume": 437708.0}, {"date": "2019-09-18", "close": 19.0, "volume": 273142.0}, {"date": "2019-09-19", "close": 18.74, "volume": 177018.0}, {"date": "2019-09-20", "close": 18.81, "volume": 648221.0}, {"date": "2019-09-23", "close": 18.37, "volume": 145184.0}, {"date": "2019-09-24", "close": 18.05, "volume": 235050.0}, {"date": "2019-09-25", "close": 18.04, "volume": 389972.0}, {"date": "2019-09-26", "close": 17.31, "volume": 366787.0}, {"date": "2019-09-27", "close": 17.09, "volume": 192156.0}, {"date": "2019-09-30", "close": 17.15, "volume": 310470.0}, {"date": "2019-10-01", "close": 16.98, "volume": 212874.0}, {"date": "2019-10-02", "close": 17.08, "volume": 203125.0}, {"date": "2019-10-03", "close": 16.86, "volume": 216820.0}, {"date": "2019-10-04", "close": 17.34, "volume": 118432.0}, {"date": "2019-10-07", "close": 17.39, "volume": 131144.0}, {"date": "2019-10-08", "close": 17.29, "volume": 123633.0}, {"date": "2019-10-09", "close": 17.47, "volume": 135705.0}, {"date": "2019-10-10", "close": 17.39, "volume": 125017.0}, {"date": "2019-10-11", "close": 17.32, "volume": 139956.0}, {"date": "2019-10-14", "close": 17.15, "volume": 107840.0}, {"date": "2019-10-15", "close": 17.54, "volume": 131425.0}, {"date": "2019-10-16", "close": 17.67, "volume": 80028.0}, {"date": "2019-10-17", "close": 17.7, "volume": 107310.0}, {"date": "2019-10-18", "close": 17.75, "volume": 74124.0}, {"date": "2019-10-21", "close": 17.99, "volume": 90220.0}, {"date": "2019-10-22", "close": 17.98, "volume": 110304.0}, {"date": "2019-10-23", "close": 18.21, "volume": 103941.0}, {"date": "2019-10-24", "close": 17.93, "volume": 82369.0}, {"date": "2019-10-25", "close": 18.03, "volume": 83477.0}, {"date": "2019-10-28", "close": 18.15, "volume": 127246.0}, {"date": "2019-10-29", "close": 17.9, "volume": 194551.0}, {"date": "2019-10-30", "close": 17.78, "volume": 87334.0}, {"date": "2019-10-31", "close": 17.8, "volume": 160616.0}, {"date": "2019-11-01", "close": 18.48, "volume": 170523.0}, {"date": "2019-11-04", "close": 18.49, "volume": 101874.0}, {"date": "2019-11-05", "close": 18.78, "volume": 72367.0}, {"date": "2019-11-06", "close": 18.62, "volume": 64203.0}, {"date": "2019-11-07", "close": 18.89, "volume": 61195.0}, {"date": "2019-11-08", "close": 18.63, "volume": 58609.0}, {"date": "2019-11-11", "close": 18.7, "volume": 231294.0}, {"date": "2019-11-12", "close": 18.96, "volume": 84839.0}, {"date": "2019-11-13", "close": 18.98, "volume": 169791.0}, {"date": "2019-11-14", "close": 18.75, "volume": 185784.0}, {"date": "2019-11-15", "close": 18.59, "volume": 110401.0}, {"date": "2019-11-18", "close": 18.78, "volume": 137529.0}, {"date": "2019-11-19", "close": 18.97, "volume": 264569.0}, {"date": "2019-11-20", "close": 19.29, "volume": 282181.0}, {"date": "2019-11-21", "close": 16.81, "volume": 1059025.0}, {"date": "2019-11-22", "close": 16.89, "volume": 474173.0}, {"date": "2019-11-25", "close": 16.67, "volume": 204084.0}, {"date": "2019-11-26", "close": 16.36, "volume": 211672.0}, {"date": "2019-11-27", "close": 16.08, "volume": 243068.0}, {"date": "2019-11-29", "close": 16.04, "volume": 87194.0}, {"date": "2019-12-02", "close": 16.38, "volume": 207550.0}, {"date": "2019-12-03", "close": 16.18, "volume": 231101.0}, {"date": "2019-12-04", "close": 16.27, "volume": 169703.0}, {"date": "2019-12-05", "close": 16.11, "volume": 147409.0}, {"date": "2019-12-06", "close": 16.12, "volume": 121990.0}, {"date": "2019-12-09", "close": 16.25, "volume": 213039.0}, {"date": "2019-12-10", "close": 16.36, "volume": 262506.0}, {"date": "2019-12-11", "close": 16.38, "volume": 95069.0}, {"date": "2019-12-12", "close": 16.44, "volume": 164369.0}, {"date": "2019-12-13", "close": 15.97, "volume": 130415.0}, {"date": "2019-12-16", "close": 16.32, "volume": 140698.0}, {"date": "2019-12-17", "close": 16.4, "volume": 89759.0}, {"date": "2019-12-18", "close": 16.54, "volume": 159889.0}, {"date": "2019-12-19", "close": 16.19, "volume": 447686.0}, {"date": "2019-12-20", "close": 16.74, "volume": 632909.0}, {"date": "2019-12-23", "close": 17.18, "volume": 178144.0}, {"date": "2019-12-24", "close": 16.98, "volume": 37975.0}, {"date": "2019-12-26", "close": 16.82, "volume": 57379.0}, {"date": "2019-12-27", "close": 16.82, "volume": 84104.0}, {"date": "2019-12-30", "close": 16.82, "volume": 125252.0}, {"date": "2019-12-31", "close": 16.87, "volume": 97861.0}, {"date": "2020-01-02", "close": 16.59, "volume": 133397.0}, {"date": "2020-01-03", "close": 16.38, "volume": 77574.0}, {"date": "2020-01-06", "close": 16.72, "volume": 131024.0}, {"date": "2020-01-07", "close": 16.87, "volume": 116941.0}, {"date": "2020-01-08", "close": 16.59, "volume": 173693.0}, {"date": "2020-01-09", "close": 16.83, "volume": 64078.0}, {"date": "2020-01-10", "close": 16.88, "volume": 123711.0}, {"date": "2020-01-13", "close": 17.09, "volume": 122328.0}, {"date": "2020-01-14", "close": 16.84, "volume": 115416.0}, {"date": "2020-01-15", "close": 16.81, "volume": 86055.0}, {"date": "2020-01-16", "close": 16.83, "volume": 113231.0}, {"date": "2020-01-17", "close": 16.83, "volume": 135421.0}, {"date": "2020-01-21", "close": 16.34, "volume": 142170.0}, {"date": "2020-01-22", "close": 16.15, "volume": 89944.0}, {"date": "2020-01-23", "close": 16.41, "volume": 180042.0}, {"date": "2020-01-24", "close": 16.25, "volume": 107743.0}, {"date": "2020-01-27", "close": 16.04, "volume": 105564.0}, {"date": "2020-01-28", "close": 16.14, "volume": 56040.0}, {"date": "2020-01-29", "close": 15.86, "volume": 53048.0}, {"date": "2020-01-30", "close": 16.13, "volume": 112871.0}, {"date": "2020-01-31", "close": 15.8, "volume": 155951.0}, {"date": "2020-02-03", "close": 16.23, "volume": 167080.0}, {"date": "2020-02-04", "close": 16.46, "volume": 158238.0}, {"date": "2020-02-05", "close": 16.46, "volume": 199503.0}, {"date": "2020-02-06", "close": 16.1, "volume": 324229.0}, {"date": "2020-02-07", "close": 15.67, "volume": 370467.0}, {"date": "2020-02-10", "close": 15.92, "volume": 138809.0}, {"date": "2020-02-11", "close": 16.25, "volume": 131628.0}, {"date": "2020-02-12", "close": 16.21, "volume": 191059.0}, {"date": "2020-02-13", "close": 16.08, "volume": 142625.0}, {"date": "2020-02-14", "close": 15.59, "volume": 155646.0}, {"date": "2020-02-18", "close": 15.78, "volume": 103038.0}, {"date": "2020-02-19", "close": 15.73, "volume": 106126.0}, {"date": "2020-02-20", "close": 15.94, "volume": 139373.0}, {"date": "2020-02-21", "close": 15.86, "volume": 119686.0}, {"date": "2020-02-24", "close": 15.35, "volume": 136554.0}, {"date": "2020-02-25", "close": 15.2, "volume": 208102.0}, {"date": "2020-02-26", "close": 14.52, "volume": 309766.0}, {"date": "2020-02-27", "close": 14.1, "volume": 303068.0}, {"date": "2020-02-28", "close": 14.0, "volume": 281286.0}, {"date": "2020-03-02", "close": 14.86, "volume": 584652.0}, {"date": "2020-03-03", "close": 14.62, "volume": 299305.0}, {"date": "2020-03-04", "close": 14.85, "volume": 310192.0}, {"date": "2020-03-05", "close": 14.26, "volume": 264100.0}, {"date": "2020-03-06", "close": 14.04, "volume": 177219.0}, {"date": "2020-03-09", "close": 12.32, "volume": 265067.0}, {"date": "2020-03-10", "close": 13.26, "volume": 424523.0}, {"date": "2020-03-11", "close": 11.87, "volume": 172829.0}, {"date": "2020-03-12", "close": 10.48, "volume": 274005.0}, {"date": "2020-03-13", "close": 10.46, "volume": 371022.0}, {"date": "2020-03-16", "close": 9.41, "volume": 226833.0}, {"date": "2020-03-17", "close": 9.01, "volume": 335097.0}, {"date": "2020-03-18", "close": 7.01, "volume": 223310.0}, {"date": "2020-03-19", "close": 8.49, "volume": 555873.0}, {"date": "2020-03-20", "close": 8.2, "volume": 507293.0}, {"date": "2020-03-23", "close": 7.94, "volume": 234635.0}, {"date": "2020-03-24", "close": 9.01, "volume": 195976.0}, {"date": "2020-03-25", "close": 9.52, "volume": 314080.0}, {"date": "2020-03-26", "close": 11.26, "volume": 368361.0}, {"date": "2020-03-27", "close": 10.81, "volume": 367249.0}, {"date": "2020-03-30", "close": 10.83, "volume": 318726.0}, {"date": "2020-03-31", "close": 11.06, "volume": 322802.0}, {"date": "2020-04-01", "close": 10.01, "volume": 272138.0}, {"date": "2020-04-02", "close": 9.47, "volume": 460134.0}, {"date": "2020-04-03", "close": 8.67, "volume": 267340.0}, {"date": "2020-04-06", "close": 9.36, "volume": 197606.0}, {"date": "2020-04-07", "close": 9.44, "volume": 330438.0}, {"date": "2020-04-08", "close": 10.13, "volume": 352910.0}, {"date": "2020-04-09", "close": 10.47, "volume": 395881.0}, {"date": "2020-04-13", "close": 10.41, "volume": 257836.0}, {"date": "2020-04-14", "close": 10.8, "volume": 285206.0}, {"date": "2020-04-15", "close": 10.05, "volume": 287055.0}, {"date": "2020-04-16", "close": 9.81, "volume": 260932.0}, {"date": "2020-04-17", "close": 10.0, "volume": 196455.0}, {"date": "2020-04-20", "close": 10.17, "volume": 183457.0}, {"date": "2020-04-21", "close": 10.16, "volume": 110877.0}, {"date": "2020-04-22", "close": 10.89, "volume": 285966.0}, {"date": "2020-04-23", "close": 10.59, "volume": 345852.0}, {"date": "2020-04-24", "close": 10.91, "volume": 226601.0}, {"date": "2020-04-27", "close": 11.93, "volume": 164130.0}, {"date": "2020-04-28", "close": 12.02, "volume": 160589.0}, {"date": "2020-04-29", "close": 13.78, "volume": 357233.0}, {"date": "2020-04-30", "close": 12.82, "volume": 357987.0}, {"date": "2020-05-01", "close": 12.78, "volume": 220528.0}, {"date": "2020-05-04", "close": 12.83, "volume": 193438.0}, {"date": "2020-05-05", "close": 12.28, "volume": 195318.0}, {"date": "2020-05-06", "close": 12.4, "volume": 139141.0}, {"date": "2020-05-07", "close": 11.5, "volume": 250662.0}, {"date": "2020-05-08", "close": 12.54, "volume": 266838.0}, {"date": "2020-05-11", "close": 12.67, "volume": 244640.0}, {"date": "2020-05-12", "close": 12.67, "volume": 451921.0}, {"date": "2020-05-13", "close": 11.85, "volume": 394960.0}, {"date": "2020-05-14", "close": 11.94, "volume": 230770.0}, {"date": "2020-05-15", "close": 12.45, "volume": 214675.0}, {"date": "2020-05-18", "close": 13.12, "volume": 258635.0}, {"date": "2020-05-19", "close": 13.01, "volume": 99980.0}, {"date": "2020-05-20", "close": 13.73, "volume": 170387.0}, {"date": "2020-05-21", "close": 13.86, "volume": 163836.0}, {"date": "2020-05-22", "close": 13.66, "volume": 126302.0}, {"date": "2020-05-26", "close": 14.17, "volume": 230818.0}, {"date": "2020-05-27", "close": 14.73, "volume": 137081.0}, {"date": "2020-05-28", "close": 14.18, "volume": 249715.0}, {"date": "2020-05-29", "close": 13.69, "volume": 233473.0}, {"date": "2020-06-01", "close": 13.89, "volume": 194029.0}, {"date": "2020-06-02", "close": 14.37, "volume": 133359.0}, {"date": "2020-06-03", "close": 14.87, "volume": 181632.0}, {"date": "2020-06-04", "close": 14.81, "volume": 102930.0}, {"date": "2020-06-05", "close": 15.81, "volume": 224078.0}, {"date": "2020-06-08", "close": 16.26, "volume": 268612.0}, {"date": "2020-06-09", "close": 15.23, "volume": 156489.0}, {"date": "2020-06-10", "close": 14.7, "volume": 129544.0}, {"date": "2020-06-11", "close": 11.94, "volume": 3326492.0}, {"date": "2020-06-12", "close": 12.33, "volume": 1735799.0}, {"date": "2020-06-15", "close": 12.37, "volume": 806612.0}, {"date": "2020-06-16", "close": 11.99, "volume": 620308.0}, {"date": "2020-06-17", "close": 11.87, "volume": 409272.0}, {"date": "2020-06-18", "close": 11.4, "volume": 857930.0}, {"date": "2020-06-19", "close": 11.55, "volume": 945783.0}, {"date": "2020-06-22", "close": 11.09, "volume": 761099.0}, {"date": "2020-06-23", "close": 11.36, "volume": 538088.0}, {"date": "2020-06-24", "close": 10.86, "volume": 361681.0}, {"date": "2020-06-25", "close": 10.82, "volume": 451768.0}, {"date": "2020-06-26", "close": 10.8, "volume": 717199.0}, {"date": "2020-06-29", "close": 11.28, "volume": 635279.0}, {"date": "2020-06-30", "close": 11.2, "volume": 554978.0}, {"date": "2020-07-01", "close": 11.4, "volume": 381664.0}, {"date": "2020-07-02", "close": 11.49, "volume": 614970.0}, {"date": "2020-07-06", "close": 11.62, "volume": 646098.0}, {"date": "2020-07-07", "close": 11.02, "volume": 456436.0}, {"date": "2020-07-08", "close": 11.03, "volume": 396921.0}, {"date": "2020-07-09", "close": 10.49, "volume": 386297.0}, {"date": "2020-07-10", "close": 10.75, "volume": 869091.0}, {"date": "2020-07-13", "close": 10.85, "volume": 627743.0}, {"date": "2020-07-14", "close": 10.99, "volume": 493898.0}, {"date": "2020-07-15", "close": 11.75, "volume": 423783.0}, {"date": "2020-07-16", "close": 11.92, "volume": 341599.0}, {"date": "2020-07-17", "close": 11.95, "volume": 329988.0}, {"date": "2020-07-20", "close": 11.67, "volume": 229860.0}, {"date": "2020-07-21", "close": 11.99, "volume": 315700.0}, {"date": "2020-07-22", "close": 11.84, "volume": 266798.0}, {"date": "2020-07-23", "close": 12.1, "volume": 320905.0}, {"date": "2020-07-24", "close": 11.72, "volume": 246975.0}, {"date": "2020-07-27", "close": 11.83, "volume": 287044.0}, {"date": "2020-07-28", "close": 11.66, "volume": 206676.0}, {"date": "2020-07-29", "close": 12.18, "volume": 237576.0}, {"date": "2020-07-30", "close": 12.15, "volume": 335665.0}, {"date": "2020-07-31", "close": 12.12, "volume": 294506.0}, {"date": "2020-08-03", "close": 12.25, "volume": 553434.0}, {"date": "2020-08-04", "close": 12.27, "volume": 294522.0}, {"date": "2020-08-05", "close": 12.24, "volume": 624461.0}, {"date": "2020-08-06", "close": 12.51, "volume": 1110988.0}, {"date": "2020-08-07", "close": 12.84, "volume": 389029.0}, {"date": "2020-08-10", "close": 13.03, "volume": 206199.0}, {"date": "2020-08-11", "close": 13.25, "volume": 691641.0}, {"date": "2020-08-12", "close": 12.76, "volume": 165246.0}, {"date": "2020-08-13", "close": 12.41, "volume": 315378.0}, {"date": "2020-08-14", "close": 12.45, "volume": 174671.0}, {"date": "2020-08-17", "close": 12.24, "volume": 205228.0}, {"date": "2020-08-18", "close": 12.1, "volume": 181126.0}, {"date": "2020-08-19", "close": 12.18, "volume": 159558.0}, {"date": "2020-08-20", "close": 12.16, "volume": 84678.0}, {"date": "2020-08-21", "close": 12.0, "volume": 139002.0}, {"date": "2020-08-24", "close": 12.53, "volume": 230768.0}, {"date": "2020-08-25", "close": 12.51, "volume": 241431.0}, {"date": "2020-08-26", "close": 12.31, "volume": 281417.0}, {"date": "2020-08-27", "close": 12.31, "volume": 153087.0}, {"date": "2020-08-28", "close": 12.58, "volume": 191118.0}, {"date": "2020-08-31", "close": 12.28, "volume": 313939.0}, {"date": "2020-09-01", "close": 12.92, "volume": 227172.0}, {"date": "2020-09-02", "close": 13.15, "volume": 282463.0}, {"date": "2020-09-03", "close": 12.69, "volume": 579624.0}, {"date": "2020-09-04", "close": 12.46, "volume": 166438.0}, {"date": "2020-09-08", "close": 11.9, "volume": 177328.0}, {"date": "2020-09-09", "close": 12.14, "volume": 121262.0}, {"date": "2020-09-10", "close": 11.51, "volume": 302765.0}, {"date": "2020-09-11", "close": 11.37, "volume": 135894.0}, {"date": "2020-09-14", "close": 11.98, "volume": 229855.0}, {"date": "2020-09-15", "close": 12.12, "volume": 195593.0}, {"date": "2020-09-16", "close": 12.14, "volume": 420207.0}, {"date": "2020-09-17", "close": 12.24, "volume": 250736.0}, {"date": "2020-09-18", "close": 12.16, "volume": 1454888.0}, {"date": "2020-09-21", "close": 11.1, "volume": 233327.0}, {"date": "2020-09-22", "close": 11.99, "volume": 514115.0}, {"date": "2020-09-23", "close": 11.66, "volume": 411032.0}, {"date": "2020-09-24", "close": 11.7, "volume": 145550.0}, {"date": "2020-09-25", "close": 11.82, "volume": 204193.0}, {"date": "2020-09-28", "close": 12.08, "volume": 167109.0}, {"date": "2020-09-29", "close": 11.9, "volume": 167511.0}, {"date": "2020-09-30", "close": 11.4, "volume": 264110.0}, {"date": "2020-10-01", "close": 12.04, "volume": 244668.0}, {"date": "2020-10-02", "close": 12.58, "volume": 290395.0}, {"date": "2020-10-05", "close": 12.88, "volume": 309636.0}, {"date": "2020-10-06", "close": 13.0, "volume": 407493.0}, {"date": "2020-10-07", "close": 13.42, "volume": 448556.0}, {"date": "2020-10-08", "close": 13.48, "volume": 530242.0}, {"date": "2020-10-09", "close": 13.2, "volume": 145846.0}, {"date": "2020-10-12", "close": 13.42, "volume": 110290.0}, {"date": "2020-10-13", "close": 13.36, "volume": 116159.0}, {"date": "2020-10-14", "close": 13.07, "volume": 191128.0}, {"date": "2020-10-15", "close": 13.17, "volume": 285789.0}, {"date": "2020-10-16", "close": 13.36, "volume": 238688.0}, {"date": "2020-10-19", "close": 12.91, "volume": 361660.0}, {"date": "2020-10-20", "close": 12.95, "volume": 412454.0}, {"date": "2020-10-21", "close": 12.85, "volume": 182168.0}, {"date": "2020-10-22", "close": 13.24, "volume": 529369.0}, {"date": "2020-10-23", "close": 12.94, "volume": 261048.0}, {"date": "2020-10-26", "close": 12.83, "volume": 256143.0}, {"date": "2020-10-27", "close": 12.44, "volume": 174556.0}, {"date": "2020-10-28", "close": 12.03, "volume": 264631.0}, {"date": "2020-10-29", "close": 12.22, "volume": 648216.0}, {"date": "2020-10-30", "close": 12.23, "volume": 691143.0}, {"date": "2020-11-02", "close": 13.16, "volume": 521153.0}, {"date": "2020-11-03", "close": 13.17, "volume": 383435.0}, {"date": "2020-11-04", "close": 12.51, "volume": 203345.0}, {"date": "2020-11-05", "close": 13.12, "volume": 167080.0}, {"date": "2020-11-06", "close": 12.85, "volume": 115262.0}, {"date": "2020-11-09", "close": 13.94, "volume": 431765.0}, {"date": "2020-11-10", "close": 14.34, "volume": 394383.0}, {"date": "2020-11-11", "close": 14.1, "volume": 268651.0}, {"date": "2020-11-12", "close": 13.58, "volume": 278740.0}, {"date": "2020-11-13", "close": 14.38, "volume": 135286.0}, {"date": "2020-11-16", "close": 14.72, "volume": 229180.0}, {"date": "2020-11-17", "close": 14.68, "volume": 242938.0}, {"date": "2020-11-18", "close": 14.27, "volume": 453334.0}, {"date": "2020-11-19", "close": 13.78, "volume": 294413.0}, {"date": "2020-11-20", "close": 14.18, "volume": 261463.0}, {"date": "2020-11-23", "close": 14.6, "volume": 292803.0}, {"date": "2020-11-24", "close": 14.96, "volume": 239231.0}, {"date": "2020-11-25", "close": 14.61, "volume": 149402.0}, {"date": "2020-11-27", "close": 14.26, "volume": 109154.0}, {"date": "2020-11-30", "close": 13.64, "volume": 191324.0}, {"date": "2020-12-01", "close": 13.67, "volume": 209008.0}, {"date": "2020-12-02", "close": 13.65, "volume": 308476.0}, {"date": "2020-12-03", "close": 13.42, "volume": 269826.0}, {"date": "2020-12-04", "close": 13.8, "volume": 656099.0}, {"date": "2020-12-07", "close": 13.75, "volume": 275670.0}, {"date": "2020-12-08", "close": 13.84, "volume": 244616.0}, {"date": "2020-12-09", "close": 13.7, "volume": 211949.0}, {"date": "2020-12-10", "close": 13.71, "volume": 228259.0}, {"date": "2020-12-11", "close": 13.47, "volume": 197235.0}, {"date": "2020-12-14", "close": 14.08, "volume": 326570.0}, {"date": "2020-12-15", "close": 14.24, "volume": 229514.0}, {"date": "2020-12-16", "close": 14.22, "volume": 212359.0}, {"date": "2020-12-17", "close": 14.79, "volume": 271327.0}, {"date": "2020-12-18", "close": 14.81, "volume": 589436.0}, {"date": "2020-12-21", "close": 14.26, "volume": 187798.0}, {"date": "2020-12-22", "close": 14.81, "volume": 676103.0}, {"date": "2020-12-23", "close": 14.81, "volume": 131133.0}, {"date": "2020-12-24", "close": 14.91, "volume": 66835.0}, {"date": "2020-12-28", "close": 14.99, "volume": 165605.0}, {"date": "2020-12-29", "close": 15.04, "volume": 455476.0}, {"date": "2020-12-30", "close": 14.93, "volume": 202109.0}, {"date": "2020-12-31", "close": 15.12, "volume": 199832.0}, {"date": "2021-01-04", "close": 14.96, "volume": 593321.0}, {"date": "2021-01-05", "close": 14.91, "volume": 235084.0}, {"date": "2021-01-06", "close": 15.72, "volume": 202262.0}, {"date": "2021-01-07", "close": 15.73, "volume": 170224.0}, {"date": "2021-01-08", "close": 15.66, "volume": 215071.0}, {"date": "2021-01-11", "close": 15.49, "volume": 180059.0}, {"date": "2021-01-12", "close": 15.82, "volume": 297336.0}, {"date": "2021-01-13", "close": 15.59, "volume": 239364.0}, {"date": "2021-01-14", "close": 15.66, "volume": 224978.0}, {"date": "2021-01-15", "close": 15.18, "volume": 192280.0}, {"date": "2021-01-19", "close": 15.3, "volume": 215212.0}, {"date": "2021-01-20", "close": 15.67, "volume": 134754.0}, {"date": "2021-01-21", "close": 15.84, "volume": 333853.0}, {"date": "2021-01-22", "close": 16.11, "volume": 355976.0}, {"date": "2021-01-25", "close": 16.11, "volume": 448670.0}, {"date": "2021-01-26", "close": 15.77, "volume": 389049.0}, {"date": "2021-01-27", "close": 15.45, "volume": 421869.0}, {"date": "2021-01-28", "close": 15.23, "volume": 214413.0}, {"date": "2021-01-29", "close": 14.18, "volume": 310662.0}, {"date": "2021-02-01", "close": 14.51, "volume": 172225.0}, {"date": "2021-02-02", "close": 15.09, "volume": 261223.0}, {"date": "2021-02-03", "close": 15.21, "volume": 202216.0}, {"date": "2021-02-04", "close": 14.61, "volume": 723224.0}, {"date": "2021-02-05", "close": 15.05, "volume": 177650.0}, {"date": "2021-02-08", "close": 15.22, "volume": 185308.0}, {"date": "2021-02-09", "close": 15.07, "volume": 232836.0}, {"date": "2021-02-10", "close": 15.13, "volume": 248500.0}, {"date": "2021-02-11", "close": 15.3, "volume": 423277.0}, {"date": "2021-02-12", "close": 15.71, "volume": 124172.0}, {"date": "2021-02-16", "close": 15.27, "volume": 222270.0}, {"date": "2021-02-17", "close": 15.28, "volume": 216745.0}, {"date": "2021-02-18", "close": 15.3, "volume": 336601.0}, {"date": "2021-02-19", "close": 15.86, "volume": 186061.0}, {"date": "2021-02-22", "close": 16.41, "volume": 299186.0}, {"date": "2021-02-23", "close": 16.51, "volume": 199347.0}, {"date": "2021-02-24", "close": 17.09, "volume": 331005.0}, {"date": "2021-02-25", "close": 16.22, "volume": 198281.0}, {"date": "2021-02-26", "close": 15.91, "volume": 506685.0}, {"date": "2021-03-01", "close": 16.21, "volume": 172380.0}, {"date": "2021-03-02", "close": 15.9, "volume": 104043.0}, {"date": "2021-03-03", "close": 16.26, "volume": 354591.0}, {"date": "2021-03-04", "close": 15.94, "volume": 318368.0}, {"date": "2021-03-05", "close": 16.53, "volume": 334817.0}, {"date": "2021-03-08", "close": 17.2, "volume": 339667.0}, {"date": "2021-03-09", "close": 17.17, "volume": 359481.0}, {"date": "2021-03-10", "close": 17.37, "volume": 308437.0}, {"date": "2021-03-11", "close": 17.36, "volume": 315841.0}, {"date": "2021-03-12", "close": 17.87, "volume": 468178.0}, {"date": "2021-03-15", "close": 17.78, "volume": 208101.0}, {"date": "2021-03-16", "close": 17.22, "volume": 156258.0}, {"date": "2021-03-17", "close": 17.24, "volume": 96476.0}, {"date": "2021-03-18", "close": 17.23, "volume": 164769.0}, {"date": "2021-03-19", "close": 16.98, "volume": 517466.0}, {"date": "2021-03-22", "close": 16.7, "volume": 155944.0}, {"date": "2021-03-23", "close": 16.26, "volume": 362967.0}, {"date": "2021-03-24", "close": 16.33, "volume": 148627.0}, {"date": "2021-03-25", "close": 16.8, "volume": 245031.0}, {"date": "2021-03-26", "close": 17.21, "volume": 176803.0}, {"date": "2021-03-29", "close": 16.58, "volume": 174573.0}, {"date": "2021-03-30", "close": 16.94, "volume": 290560.0}, {"date": "2021-03-31", "close": 16.87, "volume": 216215.0}, {"date": "2021-04-01", "close": 17.54, "volume": 219339.0}, {"date": "2021-04-05", "close": 17.75, "volume": 196215.0}, {"date": "2021-04-06", "close": 17.61, "volume": 132183.0}, {"date": "2021-04-07", "close": 17.44, "volume": 163260.0}, {"date": "2021-04-08", "close": 17.96, "volume": 482053.0}, {"date": "2021-04-09", "close": 18.19, "volume": 184825.0}, {"date": "2021-04-12", "close": 18.36, "volume": 183983.0}, {"date": "2021-04-13", "close": 18.1, "volume": 212010.0}, {"date": "2021-04-14", "close": 18.39, "volume": 218425.0}, {"date": "2021-04-15", "close": 18.58, "volume": 186039.0}, {"date": "2021-04-16", "close": 18.51, "volume": 251959.0}, {"date": "2021-04-19", "close": 18.3, "volume": 501292.0}, {"date": "2021-04-20", "close": 17.95, "volume": 308245.0}, {"date": "2021-04-21", "close": 18.08, "volume": 203307.0}, {"date": "2021-04-22", "close": 17.81, "volume": 171785.0}, {"date": "2021-04-23", "close": 18.04, "volume": 398118.0}, {"date": "2021-04-26", "close": 18.0, "volume": 112691.0}, {"date": "2021-04-27", "close": 18.08, "volume": 155834.0}, {"date": "2021-04-28", "close": 18.13, "volume": 382998.0}, {"date": "2021-04-29", "close": 18.74, "volume": 923402.0}, {"date": "2021-04-30", "close": 17.93, "volume": 298323.0}, {"date": "2021-05-03", "close": 18.27, "volume": 135182.0}, {"date": "2021-05-04", "close": 18.29, "volume": 405562.0}, {"date": "2021-05-05", "close": 18.17, "volume": 124446.0}, {"date": "2021-05-06", "close": 17.75, "volume": 217692.0}, {"date": "2021-05-07", "close": 18.73, "volume": 521967.0}, {"date": "2021-05-10", "close": 18.42, "volume": 258538.0}, {"date": "2021-05-11", "close": 17.75, "volume": 204740.0}, {"date": "2021-05-12", "close": 17.04, "volume": 173374.0}, {"date": "2021-05-13", "close": 17.39, "volume": 240625.0}, {"date": "2021-05-14", "close": 17.67, "volume": 217173.0}, {"date": "2021-05-17", "close": 17.73, "volume": 256105.0}, {"date": "2021-05-18", "close": 17.56, "volume": 160348.0}, {"date": "2021-05-19", "close": 17.51, "volume": 120134.0}, {"date": "2021-05-20", "close": 17.37, "volume": 167539.0}, {"date": "2021-05-21", "close": 17.48, "volume": 188017.0}, {"date": "2021-05-24", "close": 17.38, "volume": 123529.0}, {"date": "2021-05-25", "close": 16.96, "volume": 145531.0}, {"date": "2021-05-26", "close": 17.13, "volume": 205560.0}, {"date": "2021-05-27", "close": 17.29, "volume": 306613.0}, {"date": "2021-05-28", "close": 17.35, "volume": 123340.0}, {"date": "2021-06-01", "close": 17.62, "volume": 214308.0}, {"date": "2021-06-02", "close": 17.42, "volume": 184174.0}, {"date": "2021-06-03", "close": 17.42, "volume": 125994.0}, {"date": "2021-06-04", "close": 17.53, "volume": 153376.0}, {"date": "2021-06-07", "close": 17.49, "volume": 110405.0}, {"date": "2021-06-08", "close": 17.78, "volume": 107983.0}, {"date": "2021-06-09", "close": 17.51, "volume": 160618.0}, {"date": "2021-06-10", "close": 17.47, "volume": 96839.0}, {"date": "2021-06-11", "close": 17.46, "volume": 159940.0}, {"date": "2021-06-14", "close": 17.22, "volume": 92532.0}, {"date": "2021-06-15", "close": 17.28, "volume": 84433.0}, {"date": "2021-06-16", "close": 17.19, "volume": 193854.0}, {"date": "2021-06-17", "close": 16.53, "volume": 123370.0}, {"date": "2021-06-18", "close": 15.86, "volume": 404860.0}, {"date": "2021-06-21", "close": 16.34, "volume": 255604.0}, {"date": "2021-06-22", "close": 16.6, "volume": 163597.0}, {"date": "2021-06-23", "close": 16.52, "volume": 132562.0}, {"date": "2021-06-24", "close": 16.78, "volume": 114717.0}, {"date": "2021-06-25", "close": 16.8, "volume": 365206.0}, {"date": "2021-06-28", "close": 16.3, "volume": 149532.0}, {"date": "2021-06-29", "close": 16.19, "volume": 112408.0}, {"date": "2021-06-30", "close": 16.12, "volume": 173216.0}, {"date": "2021-07-01", "close": 16.53, "volume": 103692.0}, {"date": "2021-07-02", "close": 16.41, "volume": 102990.0}, {"date": "2021-07-06", "close": 16.11, "volume": 85285.0}, {"date": "2021-07-07", "close": 16.12, "volume": 578591.0}, {"date": "2021-07-08", "close": 15.86, "volume": 245766.0}, {"date": "2021-07-09", "close": 16.36, "volume": 452015.0}, {"date": "2021-07-12", "close": 16.33, "volume": 285707.0}, {"date": "2021-07-13", "close": 15.72, "volume": 409274.0}, {"date": "2021-07-14", "close": 15.66, "volume": 145763.0}, {"date": "2021-07-15", "close": 15.7, "volume": 195651.0}, {"date": "2021-07-16", "close": 15.38, "volume": 129611.0}, {"date": "2021-07-19", "close": 14.86, "volume": 240876.0}, {"date": "2021-07-20", "close": 15.43, "volume": 452346.0}, {"date": "2021-07-21", "close": 15.75, "volume": 105396.0}, {"date": "2021-07-22", "close": 15.41, "volume": 98731.0}, {"date": "2021-07-23", "close": 15.61, "volume": 121120.0}, {"date": "2021-07-26", "close": 15.87, "volume": 112334.0}, {"date": "2021-07-27", "close": 15.75, "volume": 111491.0}, {"date": "2021-07-28", "close": 15.85, "volume": 216504.0}, {"date": "2021-07-29", "close": 15.96, "volume": 77848.0}, {"date": "2021-07-30", "close": 16.03, "volume": 166214.0}, {"date": "2021-08-02", "close": 15.87, "volume": 111488.0}, {"date": "2021-08-03", "close": 16.11, "volume": 182719.0}, {"date": "2021-08-04", "close": 15.55, "volume": 221337.0}, {"date": "2021-08-05", "close": 15.05, "volume": 335637.0}, {"date": "2021-08-06", "close": 15.29, "volume": 265758.0}, {"date": "2021-08-09", "close": 14.67, "volume": 221762.0}, {"date": "2021-08-10", "close": 14.25, "volume": 581720.0}, {"date": "2021-08-11", "close": 14.61, "volume": 344668.0}, {"date": "2021-08-12", "close": 14.19, "volume": 129574.0}, {"date": "2021-08-13", "close": 13.98, "volume": 126413.0}, {"date": "2021-08-16", "close": 13.8, "volume": 133647.0}, {"date": "2021-08-17", "close": 13.9, "volume": 182829.0}, {"date": "2021-08-18", "close": 13.92, "volume": 203837.0}, {"date": "2021-08-19", "close": 13.8, "volume": 262323.0}, {"date": "2021-08-20", "close": 14.32, "volume": 164156.0}, {"date": "2021-08-23", "close": 14.45, "volume": 112906.0}, {"date": "2021-08-24", "close": 14.5, "volume": 167992.0}, {"date": "2021-08-25", "close": 14.52, "volume": 207996.0}, {"date": "2021-08-26", "close": 14.89, "volume": 264928.0}, {"date": "2021-08-27", "close": 15.42, "volume": 223772.0}, {"date": "2021-08-30", "close": 15.24, "volume": 180465.0}, {"date": "2021-08-31", "close": 15.33, "volume": 184913.0}, {"date": "2021-09-01", "close": 15.45, "volume": 115085.0}, {"date": "2021-09-02", "close": 15.36, "volume": 114267.0}, {"date": "2021-09-03", "close": 15.16, "volume": 98634.0}, {"date": "2021-09-07", "close": 15.89, "volume": 386374.0}, {"date": "2021-09-08", "close": 15.75, "volume": 253086.0}, {"date": "2021-09-09", "close": 15.68, "volume": 199550.0}, {"date": "2021-09-10", "close": 15.68, "volume": 179605.0}, {"date": "2021-09-13", "close": 15.85, "volume": 238669.0}, {"date": "2021-09-14", "close": 15.55, "volume": 207962.0}, {"date": "2021-09-15", "close": 15.74, "volume": 369352.0}, {"date": "2021-09-16", "close": 15.76, "volume": 285518.0}, {"date": "2021-09-17", "close": 14.88, "volume": 1197139.0}, {"date": "2021-09-20", "close": 14.93, "volume": 500756.0}, {"date": "2021-09-21", "close": 14.58, "volume": 315720.0}, {"date": "2021-09-22", "close": 14.49, "volume": 191926.0}, {"date": "2021-09-23", "close": 14.74, "volume": 175883.0}, {"date": "2021-09-24", "close": 14.75, "volume": 240703.0}, {"date": "2021-09-27", "close": 15.16, "volume": 147582.0}, {"date": "2021-09-28", "close": 14.92, "volume": 126543.0}, {"date": "2021-09-29", "close": 14.98, "volume": 116246.0}, {"date": "2021-09-30", "close": 14.76, "volume": 161971.0}, {"date": "2021-10-01", "close": 15.24, "volume": 241896.0}, {"date": "2021-10-04", "close": 15.2, "volume": 357655.0}, {"date": "2021-10-05", "close": 15.24, "volume": 153911.0}, {"date": "2021-10-06", "close": 15.38, "volume": 171662.0}, {"date": "2021-10-07", "close": 15.52, "volume": 409226.0}, {"date": "2021-10-08", "close": 15.36, "volume": 115972.0}, {"date": "2021-10-11", "close": 15.04, "volume": 97124.0}, {"date": "2021-10-12", "close": 15.24, "volume": 788086.0}, {"date": "2021-10-13", "close": 15.24, "volume": 303494.0}, {"date": "2021-10-14", "close": 15.6, "volume": 649100.0}, {"date": "2021-10-15", "close": 15.48, "volume": 201122.0}, {"date": "2021-10-18", "close": 15.33, "volume": 103075.0}, {"date": "2021-10-19", "close": 15.44, "volume": 117650.0}, {"date": "2021-10-20", "close": 15.27, "volume": 224491.0}, {"date": "2021-10-21", "close": 15.8, "volume": 861780.0}, {"date": "2021-10-22", "close": 15.69, "volume": 261426.0}, {"date": "2021-10-25", "close": 15.17, "volume": 285909.0}, {"date": "2021-10-26", "close": 15.15, "volume": 186551.0}, {"date": "2021-10-27", "close": 15.0, "volume": 121802.0}, {"date": "2021-10-28", "close": 15.51, "volume": 628239.0}, {"date": "2021-10-29", "close": 15.86, "volume": 198887.0}, {"date": "2021-11-01", "close": 16.47, "volume": 209575.0}, {"date": "2021-11-02", "close": 16.28, "volume": 135309.0}, {"date": "2021-11-03", "close": 16.38, "volume": 138048.0}, {"date": "2021-11-04", "close": 16.38, "volume": 177350.0}, {"date": "2021-11-05", "close": 16.77, "volume": 135923.0}, {"date": "2021-11-08", "close": 16.76, "volume": 148258.0}, {"date": "2021-11-09", "close": 16.89, "volume": 135700.0}, {"date": "2021-11-10", "close": 17.32, "volume": 219514.0}, {"date": "2021-11-11", "close": 16.99, "volume": 356098.0}, {"date": "2021-11-12", "close": 16.76, "volume": 103100.0}, {"date": "2021-11-15", "close": 16.66, "volume": 131928.0}, {"date": "2021-11-16", "close": 16.68, "volume": 159720.0}, {"date": "2021-11-17", "close": 15.03, "volume": 837724.0}, {"date": "2021-11-18", "close": 15.04, "volume": 321820.0}, {"date": "2021-11-19", "close": 15.43, "volume": 268117.0}, {"date": "2021-11-22", "close": 15.0, "volume": 248177.0}, {"date": "2021-11-23", "close": 15.19, "volume": 285439.0}, {"date": "2021-11-24", "close": 15.01, "volume": 143335.0}, {"date": "2021-11-26", "close": 14.45, "volume": 212275.0}, {"date": "2021-11-29", "close": 14.13, "volume": 222698.0}, {"date": "2021-11-30", "close": 13.6, "volume": 229885.0}, {"date": "2021-12-01", "close": 13.25, "volume": 223070.0}, {"date": "2021-12-02", "close": 13.61, "volume": 512732.0}, {"date": "2021-12-03", "close": 13.46, "volume": 277354.0}, {"date": "2021-12-06", "close": 14.17, "volume": 279417.0}, {"date": "2021-12-07", "close": 14.27, "volume": 381892.0}, {"date": "2021-12-08", "close": 14.55, "volume": 244014.0}, {"date": "2021-12-09", "close": 14.32, "volume": 171164.0}, {"date": "2021-12-10", "close": 14.18, "volume": 164612.0}, {"date": "2021-12-13", "close": 14.11, "volume": 268761.0}, {"date": "2021-12-14", "close": 13.88, "volume": 362258.0}, {"date": "2021-12-15", "close": 13.68, "volume": 288618.0}, {"date": "2021-12-16", "close": 14.08, "volume": 348737.0}, {"date": "2021-12-17", "close": 14.47, "volume": 522847.0}, {"date": "2021-12-20", "close": 13.24, "volume": 760429.0}, {"date": "2021-12-21", "close": 13.77, "volume": 357043.0}, {"date": "2021-12-22", "close": 13.89, "volume": 139257.0}, {"date": "2021-12-23", "close": 13.95, "volume": 92077.0}, {"date": "2021-12-27", "close": 14.05, "volume": 164113.0}, {"date": "2021-12-28", "close": 14.03, "volume": 119145.0}, {"date": "2021-12-29", "close": 14.02, "volume": 117437.0}, {"date": "2021-12-30", "close": 13.93, "volume": 97506.0}, {"date": "2021-12-31", "close": 14.08, "volume": 111600.0}, {"date": "2022-01-03", "close": 14.46, "volume": 236969.0}, {"date": "2022-01-04", "close": 15.07, "volume": 340812.0}, {"date": "2022-01-05", "close": 15.0, "volume": 293344.0}, {"date": "2022-01-06", "close": 14.81, "volume": 346613.0}, {"date": "2022-01-07", "close": 14.17, "volume": 513459.0}, {"date": "2022-01-10", "close": 13.74, "volume": 396633.0}, {"date": "2022-01-11", "close": 13.94, "volume": 138459.0}, {"date": "2022-01-12", "close": 13.93, "volume": 108833.0}, {"date": "2022-01-13", "close": 14.14, "volume": 122965.0}, {"date": "2022-01-14", "close": 14.15, "volume": 125543.0}, {"date": "2022-01-18", "close": 13.86, "volume": 342345.0}, {"date": "2022-01-19", "close": 13.69, "volume": 162525.0}, {"date": "2022-01-20", "close": 13.57, "volume": 243382.0}, {"date": "2022-01-21", "close": 13.58, "volume": 318124.0}, {"date": "2022-01-24", "close": 13.78, "volume": 222000.0}, {"date": "2022-01-25", "close": 13.65, "volume": 238267.0}, {"date": "2022-01-26", "close": 13.17, "volume": 186145.0}, {"date": "2022-01-27", "close": 12.82, "volume": 237921.0}, {"date": "2022-01-28", "close": 12.99, "volume": 147993.0}, {"date": "2022-01-31", "close": 13.27, "volume": 198466.0}, {"date": "2022-02-01", "close": 13.42, "volume": 162089.0}, {"date": "2022-02-02", "close": 13.49, "volume": 321622.0}, {"date": "2022-02-03", "close": 12.7, "volume": 568222.0}, {"date": "2022-02-04", "close": 12.6, "volume": 339305.0}, {"date": "2022-02-07", "close": 12.66, "volume": 314824.0}, {"date": "2022-02-08", "close": 13.22, "volume": 347408.0}, {"date": "2022-02-09", "close": 13.25, "volume": 236874.0}, {"date": "2022-02-10", "close": 12.66, "volume": 310174.0}, {"date": "2022-02-11", "close": 12.41, "volume": 258742.0}, {"date": "2022-02-14", "close": 12.71, "volume": 397884.0}, {"date": "2022-02-15", "close": 13.19, "volume": 272685.0}, {"date": "2022-02-16", "close": 13.44, "volume": 182417.0}, {"date": "2022-02-17", "close": 13.4, "volume": 194725.0}, {"date": "2022-02-18", "close": 13.24, "volume": 168042.0}, {"date": "2022-02-22", "close": 13.54, "volume": 322059.0}, {"date": "2022-02-23", "close": 13.27, "volume": 230115.0}, {"date": "2022-02-24", "close": 13.2, "volume": 253535.0}, {"date": "2022-02-25", "close": 13.54, "volume": 162573.0}, {"date": "2022-02-28", "close": 13.51, "volume": 198372.0}, {"date": "2022-03-01", "close": 13.53, "volume": 175412.0}, {"date": "2022-03-02", "close": 13.93, "volume": 151296.0}, {"date": "2022-03-03", "close": 13.98, "volume": 191095.0}, {"date": "2022-03-04", "close": 13.58, "volume": 248179.0}, {"date": "2022-03-07", "close": 12.91, "volume": 263710.0}, {"date": "2022-03-08", "close": 12.92, "volume": 222430.0}, {"date": "2022-03-09", "close": 13.28, "volume": 164966.0}, {"date": "2022-03-10", "close": 13.09, "volume": 121321.0}, {"date": "2022-03-11", "close": 13.12, "volume": 131858.0}, {"date": "2022-03-14", "close": 13.25, "volume": 200479.0}, {"date": "2022-03-15", "close": 13.48, "volume": 197048.0}, {"date": "2022-03-16", "close": 13.82, "volume": 352858.0}, {"date": "2022-03-17", "close": 13.71, "volume": 305960.0}, {"date": "2022-03-18", "close": 13.26, "volume": 1096431.0}, {"date": "2022-03-21", "close": 13.62, "volume": 504741.0}, {"date": "2022-03-22", "close": 13.49, "volume": 286899.0}, {"date": "2022-03-23", "close": 13.51, "volume": 195529.0}, {"date": "2022-03-24", "close": 13.55, "volume": 105029.0}, {"date": "2022-03-25", "close": 13.63, "volume": 108171.0}, {"date": "2022-03-28", "close": 13.49, "volume": 97090.0}, {"date": "2022-03-29", "close": 13.89, "volume": 115188.0}, {"date": "2022-03-30", "close": 13.66, "volume": 139804.0}, {"date": "2022-03-31", "close": 13.61, "volume": 139192.0}, {"date": "2022-04-01", "close": 13.5, "volume": 147728.0}, {"date": "2022-04-04", "close": 13.4, "volume": 356947.0}, {"date": "2022-04-05", "close": 12.97, "volume": 129652.0}, {"date": "2022-04-06", "close": 12.63, "volume": 244451.0}, {"date": "2022-04-07", "close": 12.61, "volume": 228648.0}, {"date": "2022-04-08", "close": 12.46, "volume": 92365.0}, {"date": "2022-04-11", "close": 12.61, "volume": 116167.0}, {"date": "2022-04-12", "close": 12.72, "volume": 157497.0}, {"date": "2022-04-13", "close": 13.01, "volume": 131753.0}, {"date": "2022-04-14", "close": 13.07, "volume": 128128.0}, {"date": "2022-04-18", "close": 13.06, "volume": 129935.0}, {"date": "2022-04-19", "close": 13.39, "volume": 90980.0}, {"date": "2022-04-20", "close": 13.61, "volume": 106546.0}, {"date": "2022-04-21", "close": 13.72, "volume": 141487.0}, {"date": "2022-04-22", "close": 13.27, "volume": 88300.0}, {"date": "2022-04-25", "close": 13.29, "volume": 159201.0}, {"date": "2022-04-26", "close": 13.0, "volume": 123512.0}, {"date": "2022-04-27", "close": 13.06, "volume": 124566.0}, {"date": "2022-04-28", "close": 13.23, "volume": 133982.0}, {"date": "2022-04-29", "close": 12.66, "volume": 193282.0}, {"date": "2022-05-02", "close": 12.34, "volume": 191849.0}, {"date": "2022-05-03", "close": 11.81, "volume": 300371.0}, {"date": "2022-05-04", "close": 12.2, "volume": 179454.0}, {"date": "2022-05-05", "close": 12.2, "volume": 210397.0}, {"date": "2022-05-06", "close": 12.58, "volume": 233308.0}, {"date": "2022-05-09", "close": 12.11, "volume": 285344.0}, {"date": "2022-05-10", "close": 12.02, "volume": 258792.0}, {"date": "2022-05-11", "close": 11.44, "volume": 193467.0}, {"date": "2022-05-12", "close": 11.53, "volume": 175129.0}, {"date": "2022-05-13", "close": 11.8, "volume": 175817.0}, {"date": "2022-05-16", "close": 12.04, "volume": 202784.0}, {"date": "2022-05-17", "close": 12.41, "volume": 169851.0}, {"date": "2022-05-18", "close": 11.82, "volume": 178147.0}, {"date": "2022-05-19", "close": 11.76, "volume": 172890.0}, {"date": "2022-05-20", "close": 11.74, "volume": 142028.0}, {"date": "2022-05-23", "close": 11.94, "volume": 132737.0}, {"date": "2022-05-24", "close": 12.19, "volume": 146357.0}, {"date": "2022-05-25", "close": 12.24, "volume": 125130.0}, {"date": "2022-05-26", "close": 12.53, "volume": 107185.0}, {"date": "2022-05-27", "close": 13.04, "volume": 150931.0}, {"date": "2022-05-31", "close": 13.0, "volume": 219190.0}, {"date": "2022-06-01", "close": 12.85, "volume": 125171.0}, {"date": "2022-06-02", "close": 13.17, "volume": 145001.0}, {"date": "2022-06-03", "close": 13.07, "volume": 164463.0}, {"date": "2022-06-06", "close": 13.7, "volume": 214757.0}, {"date": "2022-06-07", "close": 13.41, "volume": 177861.0}, {"date": "2022-06-08", "close": 13.36, "volume": 151137.0}, {"date": "2022-06-09", "close": 12.94, "volume": 176669.0}, {"date": "2022-06-10", "close": 12.68, "volume": 170044.0}, {"date": "2022-06-13", "close": 12.02, "volume": 160831.0}, {"date": "2022-06-14", "close": 11.89, "volume": 127268.0}, {"date": "2022-06-15", "close": 12.02, "volume": 222788.0}, {"date": "2022-06-16", "close": 11.31, "volume": 239442.0}, {"date": "2022-06-17", "close": 11.41, "volume": 449361.0}, {"date": "2022-06-21", "close": 11.66, "volume": 210870.0}, {"date": "2022-06-22", "close": 11.8, "volume": 193715.0}, {"date": "2022-06-23", "close": 11.73, "volume": 129563.0}, {"date": "2022-06-24", "close": 12.77, "volume": 705972.0}, {"date": "2022-06-27", "close": 12.57, "volume": 263772.0}, {"date": "2022-06-28", "close": 12.29, "volume": 148805.0}, {"date": "2022-06-29", "close": 12.05, "volume": 141839.0}, {"date": "2022-06-30", "close": 12.0, "volume": 145961.0}, {"date": "2022-07-01", "close": 12.05, "volume": 137267.0}, {"date": "2022-07-05", "close": 11.95, "volume": 195020.0}, {"date": "2022-07-06", "close": 11.85, "volume": 102540.0}, {"date": "2022-07-07", "close": 12.1, "volume": 177364.0}, {"date": "2022-07-08", "close": 12.08, "volume": 194403.0}, {"date": "2022-07-11", "close": 12.01, "volume": 111081.0}, {"date": "2022-07-12", "close": 11.82, "volume": 139259.0}, {"date": "2022-07-13", "close": 11.99, "volume": 97452.0}, {"date": "2022-07-14", "close": 11.89, "volume": 144475.0}, {"date": "2022-07-15", "close": 12.07, "volume": 107014.0}, {"date": "2022-07-18", "close": 12.06, "volume": 116000.0}, {"date": "2022-07-19", "close": 12.43, "volume": 130294.0}, {"date": "2022-07-20", "close": 12.6, "volume": 89202.0}, {"date": "2022-07-21", "close": 12.66, "volume": 74098.0}, {"date": "2022-07-22", "close": 12.53, "volume": 101967.0}, {"date": "2022-07-25", "close": 12.72, "volume": 71570.0}, {"date": "2022-07-26", "close": 12.69, "volume": 75482.0}, {"date": "2022-07-27", "close": 12.86, "volume": 147831.0}, {"date": "2022-07-28", "close": 12.98, "volume": 114237.0}, {"date": "2022-07-29", "close": 13.14, "volume": 80165.0}, {"date": "2022-08-01", "close": 13.15, "volume": 109575.0}, {"date": "2022-08-02", "close": 12.89, "volume": 74304.0}, {"date": "2022-08-03", "close": 13.04, "volume": 98995.0}, {"date": "2022-08-04", "close": 11.51, "volume": 153363.0}, {"date": "2022-08-05", "close": 10.71, "volume": 285927.0}, {"date": "2022-08-08", "close": 9.99, "volume": 4301244.0}, {"date": "2022-08-09", "close": 10.44, "volume": 718419.0}, {"date": "2022-08-10", "close": 10.45, "volume": 346712.0}, {"date": "2022-08-11", "close": 10.64, "volume": 227956.0}, {"date": "2022-08-12", "close": 11.05, "volume": 225334.0}, {"date": "2022-08-15", "close": 11.18, "volume": 145133.0}, {"date": "2022-08-16", "close": 11.21, "volume": 117025.0}, {"date": "2022-08-17", "close": 11.0, "volume": 204625.0}, {"date": "2022-08-18", "close": 11.12, "volume": 176834.0}, {"date": "2022-08-19", "close": 10.79, "volume": 172544.0}, {"date": "2022-08-22", "close": 10.49, "volume": 109111.0}, {"date": "2022-08-23", "close": 10.47, "volume": 120601.0}, {"date": "2022-08-24", "close": 10.6, "volume": 120770.0}, {"date": "2022-08-25", "close": 10.84, "volume": 100968.0}, {"date": "2022-08-26", "close": 10.41, "volume": 94791.0}, {"date": "2022-08-29", "close": 10.3, "volume": 100300.0}, {"date": "2022-08-30", "close": 9.99, "volume": 170488.0}, {"date": "2022-08-31", "close": 10.12, "volume": 263070.0}, {"date": "2022-09-01", "close": 9.9, "volume": 225222.0}, {"date": "2022-09-02", "close": 9.6, "volume": 147602.0}, {"date": "2022-09-06", "close": 9.46, "volume": 226057.0}, {"date": "2022-09-07", "close": 9.55, "volume": 206916.0}, {"date": "2022-09-08", "close": 9.55, "volume": 154881.0}, {"date": "2022-09-09", "close": 9.83, "volume": 182479.0}, {"date": "2022-09-12", "close": 9.75, "volume": 77484.0}, {"date": "2022-09-13", "close": 9.12, "volume": 171573.0}, {"date": "2022-09-14", "close": 9.02, "volume": 145912.0}, {"date": "2022-09-15", "close": 8.87, "volume": 199119.0}, {"date": "2022-09-16", "close": 8.78, "volume": 607155.0}, {"date": "2022-09-19", "close": 8.94, "volume": 163390.0}, {"date": "2022-09-20", "close": 8.56, "volume": 183537.0}, {"date": "2022-09-21", "close": 8.51, "volume": 173335.0}, {"date": "2022-09-22", "close": 8.31, "volume": 168812.0}, {"date": "2022-09-23", "close": 8.07, "volume": 188449.0}, {"date": "2022-09-26", "close": 7.8, "volume": 338869.0}, {"date": "2022-09-27", "close": 7.65, "volume": 531761.0}, {"date": "2022-09-28", "close": 8.01, "volume": 314838.0}, {"date": "2022-09-29", "close": 7.9, "volume": 355051.0}, {"date": "2022-09-30", "close": 7.94, "volume": 202107.0}, {"date": "2022-10-03", "close": 8.13, "volume": 241921.0}, {"date": "2022-10-04", "close": 8.73, "volume": 164169.0}, {"date": "2022-10-05", "close": 8.55, "volume": 117343.0}, {"date": "2022-10-06", "close": 8.43, "volume": 86212.0}, {"date": "2022-10-07", "close": 8.18, "volume": 222205.0}, {"date": "2022-10-10", "close": 8.23, "volume": 163647.0}, {"date": "2022-10-11", "close": 8.16, "volume": 141937.0}, {"date": "2022-10-12", "close": 8.0, "volume": 105726.0}, {"date": "2022-10-13", "close": 8.1, "volume": 133571.0}, {"date": "2022-10-14", "close": 7.94, "volume": 116269.0}, {"date": "2022-10-17", "close": 8.1, "volume": 122328.0}, {"date": "2022-10-18", "close": 8.31, "volume": 130219.0}, {"date": "2022-10-19", "close": 8.36, "volume": 113487.0}, {"date": "2022-10-20", "close": 8.21, "volume": 122821.0}, {"date": "2022-10-21", "close": 8.31, "volume": 143033.0}, {"date": "2022-10-24", "close": 8.34, "volume": 119142.0}, {"date": "2022-10-25", "close": 8.5, "volume": 143658.0}, {"date": "2022-10-26", "close": 8.47, "volume": 101270.0}, {"date": "2022-10-27", "close": 8.51, "volume": 153398.0}, {"date": "2022-10-28", "close": 8.94, "volume": 140074.0}, {"date": "2022-10-31", "close": 8.92, "volume": 198966.0}, {"date": "2022-11-01", "close": 8.94, "volume": 142051.0}, {"date": "2022-11-02", "close": 8.73, "volume": 282748.0}, {"date": "2022-11-03", "close": 8.59, "volume": 192447.0}, {"date": "2022-11-04", "close": 8.55, "volume": 356013.0}, {"date": "2022-11-07", "close": 8.72, "volume": 220438.0}, {"date": "2022-11-08", "close": 8.5, "volume": 344198.0}, {"date": "2022-11-09", "close": 8.31, "volume": 198826.0}, {"date": "2022-11-10", "close": 9.05, "volume": 244045.0}, {"date": "2022-11-11", "close": 9.17, "volume": 207573.0}, {"date": "2022-11-14", "close": 9.11, "volume": 142987.0}, {"date": "2022-11-15", "close": 9.13, "volume": 111229.0}, {"date": "2022-11-16", "close": 8.98, "volume": 119834.0}, {"date": "2022-11-17", "close": 7.83, "volume": 604181.0}, {"date": "2022-11-18", "close": 7.48, "volume": 560004.0}, {"date": "2022-11-21", "close": 7.19, "volume": 525530.0}, {"date": "2022-11-22", "close": 7.33, "volume": 266561.0}, {"date": "2022-11-23", "close": 7.18, "volume": 212339.0}, {"date": "2022-11-25", "close": 7.42, "volume": 91973.0}, {"date": "2022-11-28", "close": 6.96, "volume": 203676.0}, {"date": "2022-11-29", "close": 6.75, "volume": 203185.0}, {"date": "2022-11-30", "close": 6.89, "volume": 195508.0}, {"date": "2022-12-01", "close": 7.09, "volume": 294370.0}, {"date": "2022-12-02", "close": 6.77, "volume": 161244.0}, {"date": "2022-12-05", "close": 6.68, "volume": 249648.0}, {"date": "2022-12-06", "close": 6.61, "volume": 190565.0}, {"date": "2022-12-07", "close": 6.55, "volume": 281459.0}, {"date": "2022-12-08", "close": 6.56, "volume": 146470.0}, {"date": "2022-12-09", "close": 6.42, "volume": 147518.0}, {"date": "2022-12-12", "close": 6.55, "volume": 648589.0}, {"date": "2022-12-13", "close": 6.79, "volume": 415929.0}, {"date": "2022-12-14", "close": 6.75, "volume": 212115.0}, {"date": "2022-12-15", "close": 6.59, "volume": 333108.0}, {"date": "2022-12-16", "close": 6.57, "volume": 662828.0}, {"date": "2022-12-19", "close": 6.53, "volume": 227433.0}, {"date": "2022-12-20", "close": 6.61, "volume": 355385.0}, {"date": "2022-12-21", "close": 6.73, "volume": 322704.0}, {"date": "2022-12-22", "close": 6.55, "volume": 205507.0}, {"date": "2022-12-23", "close": 6.65, "volume": 237862.0}, {"date": "2022-12-27", "close": 6.6, "volume": 188298.0}, {"date": "2022-12-28", "close": 6.46, "volume": 443627.0}, {"date": "2022-12-29", "close": 6.86, "volume": 549988.0}, {"date": "2022-12-30", "close": 6.89, "volume": 147387.0}, {"date": "2023-01-03", "close": 7.05, "volume": 272536.0}, {"date": "2023-01-04", "close": 7.39, "volume": 258366.0}, {"date": "2023-01-05", "close": 7.39, "volume": 314617.0}, {"date": "2023-01-06", "close": 7.37, "volume": 431057.0}, {"date": "2023-01-09", "close": 7.32, "volume": 348455.0}, {"date": "2023-01-10", "close": 7.32, "volume": 194606.0}, {"date": "2023-01-11", "close": 7.63, "volume": 122206.0}, {"date": "2023-01-12", "close": 7.61, "volume": 136411.0}, {"date": "2023-01-13", "close": 7.71, "volume": 193114.0}, {"date": "2023-01-17", "close": 7.8, "volume": 315054.0}, {"date": "2023-01-18", "close": 7.78, "volume": 276026.0}, {"date": "2023-01-19", "close": 7.62, "volume": 534849.0}, {"date": "2023-01-20", "close": 7.37, "volume": 264049.0}, {"date": "2023-01-23", "close": 7.37, "volume": 739186.0}, {"date": "2023-01-24", "close": 7.33, "volume": 302835.0}, {"date": "2023-01-25", "close": 7.82, "volume": 486141.0}, {"date": "2023-01-26", "close": 7.95, "volume": 518303.0}, {"date": "2023-01-27", "close": 8.14, "volume": 784508.0}, {"date": "2023-01-30", "close": 7.97, "volume": 236811.0}, {"date": "2023-01-31", "close": 7.95, "volume": 875106.0}, {"date": "2023-02-01", "close": 8.15, "volume": 439407.0}, {"date": "2023-02-02", "close": 8.1, "volume": 475952.0}, {"date": "2023-02-03", "close": 8.4, "volume": 375560.0}, {"date": "2023-02-06", "close": 8.34, "volume": 337951.0}, {"date": "2023-02-07", "close": 6.52, "volume": 2209304.0}, {"date": "2023-02-08", "close": 7.06, "volume": 1100167.0}, {"date": "2023-02-09", "close": 6.71, "volume": 678670.0}, {"date": "2023-02-10", "close": 6.53, "volume": 469216.0}, {"date": "2023-02-13", "close": 6.61, "volume": 356201.0}, {"date": "2023-02-14", "close": 6.55, "volume": 388251.0}, {"date": "2023-02-15", "close": 6.66, "volume": 326684.0}, {"date": "2023-02-16", "close": 6.59, "volume": 346573.0}, {"date": "2023-02-17", "close": 6.55, "volume": 318012.0}, {"date": "2023-02-21", "close": 6.48, "volume": 550319.0}, {"date": "2023-02-22", "close": 6.48, "volume": 338668.0}, {"date": "2023-02-23", "close": 6.52, "volume": 271336.0}, {"date": "2023-02-24", "close": 6.54, "volume": 324416.0}, {"date": "2023-02-27", "close": 6.46, "volume": 277818.0}, {"date": "2023-02-28", "close": 6.32, "volume": 300671.0}, {"date": "2023-03-01", "close": 6.29, "volume": 524686.0}, {"date": "2023-03-02", "close": 6.41, "volume": 274374.0}, {"date": "2023-03-03", "close": 6.45, "volume": 269165.0}, {"date": "2023-03-06", "close": 6.28, "volume": 269879.0}, {"date": "2023-03-07", "close": 6.23, "volume": 196206.0}, {"date": "2023-03-08", "close": 6.29, "volume": 173654.0}, {"date": "2023-03-09", "close": 6.19, "volume": 214197.0}, {"date": "2023-03-10", "close": 5.85, "volume": 364344.0}, {"date": "2023-03-13", "close": 5.55, "volume": 339820.0}, {"date": "2023-03-14", "close": 5.81, "volume": 406607.0}, {"date": "2023-03-15", "close": 5.91, "volume": 392146.0}, {"date": "2023-03-16", "close": 5.78, "volume": 292051.0}, {"date": "2023-03-17", "close": 5.83, "volume": 1149537.0}, {"date": "2023-03-20", "close": 5.75, "volume": 283302.0}, {"date": "2023-03-21", "close": 5.87, "volume": 244781.0}, {"date": "2023-03-22", "close": 5.85, "volume": 310041.0}, {"date": "2023-03-23", "close": 5.67, "volume": 364232.0}, {"date": "2023-03-24", "close": 5.61, "volume": 247585.0}, {"date": "2023-03-27", "close": 5.57, "volume": 318131.0}, {"date": "2023-03-28", "close": 5.27, "volume": 268238.0}, {"date": "2023-03-29", "close": 5.28, "volume": 406374.0}, {"date": "2023-03-30", "close": 5.39, "volume": 183880.0}, {"date": "2023-03-31", "close": 5.62, "volume": 398158.0}, {"date": "2023-04-03", "close": 5.57, "volume": 285143.0}, {"date": "2023-04-04", "close": 5.37, "volume": 270159.0}, {"date": "2023-04-05", "close": 5.24, "volume": 234736.0}, {"date": "2023-04-06", "close": 5.31, "volume": 272580.0}, {"date": "2023-04-10", "close": 5.49, "volume": 1401231.0}, {"date": "2023-04-11", "close": 5.71, "volume": 361329.0}, {"date": "2023-04-12", "close": 5.44, "volume": 334049.0}, {"date": "2023-04-13", "close": 5.5, "volume": 296150.0}, {"date": "2023-04-14", "close": 5.39, "volume": 242276.0}, {"date": "2023-04-17", "close": 5.43, "volume": 203584.0}, {"date": "2023-04-18", "close": 5.41, "volume": 212108.0}, {"date": "2023-04-19", "close": 5.34, "volume": 179282.0}, {"date": "2023-04-20", "close": 5.21, "volume": 227003.0}, {"date": "2023-04-21", "close": 5.3, "volume": 331636.0}, {"date": "2023-04-24", "close": 5.39, "volume": 243873.0}, {"date": "2023-04-25", "close": 5.27, "volume": 208837.0}, {"date": "2023-04-26", "close": 5.17, "volume": 226800.0}, {"date": "2023-04-27", "close": 5.35, "volume": 238777.0}, {"date": "2023-04-28", "close": 5.53, "volume": 216806.0}, {"date": "2023-05-01", "close": 5.52, "volume": 229055.0}, {"date": "2023-05-02", "close": 5.2, "volume": 319485.0}, {"date": "2023-05-03", "close": 5.23, "volume": 261703.0}, {"date": "2023-05-04", "close": 6.1, "volume": 788353.0}, {"date": "2023-05-05", "close": 6.54, "volume": 513615.0}, {"date": "2023-05-08", "close": 6.43, "volume": 419904.0}, {"date": "2023-05-09", "close": 6.43, "volume": 375118.0}, {"date": "2023-05-10", "close": 6.36, "volume": 422514.0}, {"date": "2023-05-11", "close": 6.37, "volume": 337580.0}, {"date": "2023-05-12", "close": 6.31, "volume": 383187.0}, {"date": "2023-05-15", "close": 6.43, "volume": 237395.0}, {"date": "2023-05-16", "close": 6.28, "volume": 268077.0}, {"date": "2023-05-17", "close": 6.51, "volume": 232579.0}, {"date": "2023-05-18", "close": 6.54, "volume": 200565.0}, {"date": "2023-05-19", "close": 6.56, "volume": 230063.0}, {"date": "2023-05-22", "close": 6.62, "volume": 227438.0}, {"date": "2023-05-23", "close": 6.71, "volume": 248297.0}, {"date": "2023-05-24", "close": 6.6, "volume": 374011.0}, {"date": "2023-05-25", "close": 6.55, "volume": 298585.0}, {"date": "2023-05-26", "close": 6.71, "volume": 238347.0}, {"date": "2023-05-30", "close": 6.55, "volume": 327004.0}, {"date": "2023-05-31", "close": 6.6, "volume": 589425.0}, {"date": "2023-06-01", "close": 6.82, "volume": 305366.0}, {"date": "2023-06-02", "close": 7.18, "volume": 513463.0}, {"date": "2023-06-05", "close": 7.03, "volume": 262806.0}, {"date": "2023-06-06", "close": 7.22, "volume": 439756.0}, {"date": "2023-06-07", "close": 7.59, "volume": 451187.0}, {"date": "2023-06-08", "close": 7.36, "volume": 218018.0}, {"date": "2023-06-09", "close": 7.28, "volume": 236314.0}, {"date": "2023-06-12", "close": 7.33, "volume": 272434.0}, {"date": "2023-06-13", "close": 7.34, "volume": 320558.0}, {"date": "2023-06-14", "close": 7.1, "volume": 219776.0}, {"date": "2023-06-15", "close": 7.13, "volume": 309106.0}, {"date": "2023-06-16", "close": 7.09, "volume": 638049.0}, {"date": "2023-06-20", "close": 7.04, "volume": 263766.0}, {"date": "2023-06-21", "close": 7.06, "volume": 215623.0}, {"date": "2023-06-22", "close": 6.91, "volume": 215439.0}, {"date": "2023-06-23", "close": 6.91, "volume": 786580.0}, {"date": "2023-06-26", "close": 7.13, "volume": 276549.0}, {"date": "2023-06-27", "close": 7.15, "volume": 204219.0}, {"date": "2023-06-28", "close": 7.1, "volume": 134433.0}, {"date": "2023-06-29", "close": 7.21, "volume": 205749.0}, {"date": "2023-06-30", "close": 7.18, "volume": 335435.0}, {"date": "2023-07-03", "close": 7.2, "volume": 620106.0}, {"date": "2023-07-05", "close": 7.14, "volume": 352899.0}, {"date": "2023-07-06", "close": 7.04, "volume": 258679.0}, {"date": "2023-07-07", "close": 7.15, "volume": 438114.0}, {"date": "2023-07-10", "close": 7.27, "volume": 237339.0}, {"date": "2023-07-11", "close": 7.37, "volume": 237312.0}, {"date": "2023-07-12", "close": 7.62, "volume": 354386.0}, {"date": "2023-07-13", "close": 7.66, "volume": 172972.0}, {"date": "2023-07-14", "close": 7.59, "volume": 196362.0}, {"date": "2023-07-17", "close": 7.57, "volume": 261403.0}, {"date": "2023-07-18", "close": 7.63, "volume": 178636.0}, {"date": "2023-07-19", "close": 7.82, "volume": 185876.0}, {"date": "2023-07-20", "close": 7.75, "volume": 149999.0}, {"date": "2023-07-21", "close": 7.67, "volume": 150148.0}, {"date": "2023-07-24", "close": 7.64, "volume": 185354.0}, {"date": "2023-07-25", "close": 7.87, "volume": 332084.0}, {"date": "2023-07-26", "close": 7.8, "volume": 260303.0}, {"date": "2023-07-27", "close": 7.66, "volume": 328071.0}, {"date": "2023-07-28", "close": 7.79, "volume": 269954.0}, {"date": "2023-07-31", "close": 7.71, "volume": 167116.0}, {"date": "2023-08-01", "close": 7.76, "volume": 166994.0}, {"date": "2023-08-02", "close": 7.94, "volume": 376800.0}, {"date": "2023-08-03", "close": 7.83, "volume": 573718.0}, {"date": "2023-08-04", "close": 8.01, "volume": 336011.0}, {"date": "2023-08-07", "close": 7.91, "volume": 351434.0}, {"date": "2023-08-08", "close": 8.0, "volume": 239866.0}, {"date": "2023-08-09", "close": 8.23, "volume": 186821.0}, {"date": "2023-08-10", "close": 8.27, "volume": 217095.0}, {"date": "2023-08-11", "close": 8.47, "volume": 226953.0}, {"date": "2023-08-14", "close": 8.69, "volume": 381899.0}, {"date": "2023-08-15", "close": 8.47, "volume": 267360.0}, {"date": "2023-08-16", "close": 8.39, "volume": 204179.0}, {"date": "2023-08-17", "close": 8.31, "volume": 152055.0}, {"date": "2023-08-18", "close": 8.35, "volume": 153798.0}, {"date": "2023-08-21", "close": 8.36, "volume": 166218.0}, {"date": "2023-08-22", "close": 8.3, "volume": 725996.0}, {"date": "2023-08-23", "close": 8.33, "volume": 234232.0}, {"date": "2023-08-24", "close": 8.22, "volume": 280682.0}, {"date": "2023-08-25", "close": 8.15, "volume": 217649.0}, {"date": "2023-08-28", "close": 8.75, "volume": 1064380.0}, {"date": "2023-08-29", "close": 8.89, "volume": 466585.0}, {"date": "2023-08-30", "close": 8.54, "volume": 327183.0}, {"date": "2023-08-31", "close": 8.28, "volume": 263037.0}, {"date": "2023-09-01", "close": 8.33, "volume": 223434.0}, {"date": "2023-09-05", "close": 8.01, "volume": 497396.0}, {"date": "2023-09-06", "close": 8.13, "volume": 410735.0}, {"date": "2023-09-07", "close": 8.25, "volume": 497627.0}, {"date": "2023-09-08", "close": 8.26, "volume": 379744.0}, {"date": "2023-09-11", "close": 8.35, "volume": 249496.0}, {"date": "2023-09-12", "close": 8.47, "volume": 272119.0}, {"date": "2023-09-13", "close": 8.53, "volume": 379071.0}, {"date": "2023-09-14", "close": 8.71, "volume": 304822.0}, {"date": "2023-09-15", "close": 8.51, "volume": 412831.0}, {"date": "2023-09-18", "close": 8.28, "volume": 197684.0}, {"date": "2023-09-19", "close": 8.11, "volume": 186258.0}, {"date": "2023-09-20", "close": 7.96, "volume": 185866.0}, {"date": "2023-09-21", "close": 7.74, "volume": 193693.0}, {"date": "2023-09-22", "close": 7.73, "volume": 195558.0}, {"date": "2023-09-25", "close": 7.76, "volume": 150671.0}, {"date": "2023-09-26", "close": 7.52, "volume": 159200.0}, {"date": "2023-09-27", "close": 7.67, "volume": 173514.0}, {"date": "2023-09-28", "close": 7.8, "volume": 239572.0}, {"date": "2023-09-29", "close": 7.75, "volume": 397174.0}, {"date": "2023-10-02", "close": 7.73, "volume": 185220.0}, {"date": "2023-10-03", "close": 7.62, "volume": 165795.0}, {"date": "2023-10-04", "close": 7.64, "volume": 307362.0}, {"date": "2023-10-05", "close": 7.61, "volume": 179509.0}, {"date": "2023-10-06", "close": 7.61, "volume": 124781.0}, {"date": "2023-10-09", "close": 7.78, "volume": 171973.0}, {"date": "2023-10-10", "close": 7.86, "volume": 224454.0}, {"date": "2023-10-11", "close": 7.77, "volume": 124413.0}, {"date": "2023-10-12", "close": 7.6, "volume": 189002.0}, {"date": "2023-10-13", "close": 7.5, "volume": 208973.0}, {"date": "2023-10-16", "close": 7.59, "volume": 149501.0}, {"date": "2023-10-17", "close": 7.8, "volume": 226106.0}, {"date": "2023-10-18", "close": 7.66, "volume": 194157.0}, {"date": "2023-10-19", "close": 7.33, "volume": 190073.0}, {"date": "2023-10-20", "close": 7.3, "volume": 580583.0}, {"date": "2023-10-23", "close": 7.12, "volume": 141429.0}, {"date": "2023-10-24", "close": 7.12, "volume": 262653.0}, {"date": "2023-10-25", "close": 6.85, "volume": 277422.0}, {"date": "2023-10-26", "close": 6.95, "volume": 151490.0}, {"date": "2023-10-27", "close": 6.66, "volume": 244449.0}, {"date": "2023-10-30", "close": 6.72, "volume": 215458.0}, {"date": "2023-10-31", "close": 6.74, "volume": 142407.0}, {"date": "2023-11-01", "close": 6.66, "volume": 196513.0}, {"date": "2023-11-02", "close": 6.89, "volume": 142392.0}, {"date": "2023-11-03", "close": 7.26, "volume": 237112.0}, {"date": "2023-11-06", "close": 7.18, "volume": 202527.0}, {"date": "2023-11-07", "close": 7.09, "volume": 200379.0}, {"date": "2023-11-08", "close": 7.11, "volume": 163529.0}, {"date": "2023-11-09", "close": 6.96, "volume": 125506.0}, {"date": "2023-11-10", "close": 7.17, "volume": 233576.0}, {"date": "2023-11-13", "close": 7.19, "volume": 137918.0}, {"date": "2023-11-14", "close": 7.79, "volume": 370617.0}, {"date": "2023-11-15", "close": 7.73, "volume": 370334.0}, {"date": "2023-11-16", "close": 7.21, "volume": 332324.0}, {"date": "2023-11-17", "close": 7.2, "volume": 215189.0}, {"date": "2023-11-20", "close": 7.36, "volume": 262301.0}, {"date": "2023-11-21", "close": 7.32, "volume": 231095.0}, {"date": "2023-11-22", "close": 7.33, "volume": 301300.0}, {"date": "2023-11-24", "close": 7.48, "volume": 151562.0}, {"date": "2023-11-27", "close": 7.49, "volume": 330843.0}, {"date": "2023-11-28", "close": 7.51, "volume": 323865.0}, {"date": "2023-11-29", "close": 7.58, "volume": 242205.0}, {"date": "2023-11-30", "close": 7.64, "volume": 193963.0}, {"date": "2023-12-01", "close": 8.02, "volume": 378310.0}, {"date": "2023-12-04", "close": 8.0, "volume": 303772.0}, {"date": "2023-12-05", "close": 7.82, "volume": 245693.0}, {"date": "2023-12-06", "close": 7.81, "volume": 389679.0}, {"date": "2023-12-07", "close": 7.92, "volume": 210840.0}, {"date": "2023-12-08", "close": 7.97, "volume": 179090.0}, {"date": "2023-12-11", "close": 7.98, "volume": 271053.0}, {"date": "2023-12-12", "close": 7.98, "volume": 166960.0}, {"date": "2023-12-13", "close": 8.27, "volume": 510857.0}, {"date": "2023-12-14", "close": 8.44, "volume": 400306.0}, {"date": "2023-12-15", "close": 8.41, "volume": 510539.0}, {"date": "2023-12-18", "close": 8.18, "volume": 328360.0}, {"date": "2023-12-19", "close": 8.33, "volume": 406395.0}, {"date": "2023-12-20", "close": 8.04, "volume": 1435629.0}, {"date": "2023-12-21", "close": 8.2, "volume": 1315064.0}, {"date": "2023-12-22", "close": 8.53, "volume": 1021504.0}, {"date": "2023-12-26", "close": 8.57, "volume": 336469.0}, {"date": "2023-12-27", "close": 8.55, "volume": 477571.0}, {"date": "2023-12-28", "close": 8.56, "volume": 399514.0}, {"date": "2023-12-29", "close": 8.42, "volume": 234206.0}, {"date": "2024-01-02", "close": 8.32, "volume": 318641.0}, {"date": "2024-01-03", "close": 8.09, "volume": 237788.0}, {"date": "2024-01-04", "close": 7.99, "volume": 179003.0}, {"date": "2024-01-05", "close": 7.79, "volume": 204697.0}, {"date": "2024-01-08", "close": 7.97, "volume": 185042.0}, {"date": "2024-01-09", "close": 7.8, "volume": 161856.0}, {"date": "2024-01-10", "close": 8.13, "volume": 433474.0}, {"date": "2024-01-11", "close": 8.25, "volume": 347133.0}, {"date": "2024-01-12", "close": 8.24, "volume": 363940.0}, {"date": "2024-01-16", "close": 8.37, "volume": 342040.0}, {"date": "2024-01-17", "close": 8.29, "volume": 412789.0}, {"date": "2024-01-18", "close": 8.3, "volume": 371769.0}, {"date": "2024-01-19", "close": 8.49, "volume": 271258.0}, {"date": "2024-01-22", "close": 8.9, "volume": 602034.0}, {"date": "2024-01-23", "close": 8.91, "volume": 336497.0}, {"date": "2024-01-24", "close": 8.77, "volume": 292086.0}, {"date": "2024-01-25", "close": 8.81, "volume": 291205.0}, {"date": "2024-01-26", "close": 8.9, "volume": 213616.0}, {"date": "2024-01-29", "close": 8.97, "volume": 286039.0}, {"date": "2024-01-30", "close": 9.05, "volume": 492118.0}, {"date": "2024-01-31", "close": 8.93, "volume": 568595.0}, {"date": "2024-02-01", "close": 8.84, "volume": 1307422.0}, {"date": "2024-02-02", "close": 8.72, "volume": 703847.0}, {"date": "2024-02-05", "close": 8.67, "volume": 528033.0}, {"date": "2024-02-06", "close": 8.54, "volume": 390776.0}, {"date": "2024-02-07", "close": 8.39, "volume": 401267.0}, {"date": "2024-02-08", "close": 8.39, "volume": 332728.0}, {"date": "2024-02-09", "close": 8.4, "volume": 317609.0}, {"date": "2024-02-12", "close": 8.45, "volume": 425930.0}, {"date": "2024-02-13", "close": 8.16, "volume": 521375.0}, {"date": "2024-02-14", "close": 8.49, "volume": 269898.0}, {"date": "2024-02-15", "close": 8.69, "volume": 233523.0}, {"date": "2024-02-16", "close": 8.63, "volume": 204707.0}, {"date": "2024-02-20", "close": 8.45, "volume": 317085.0}, {"date": "2024-02-21", "close": 8.36, "volume": 234391.0}, {"date": "2024-02-22", "close": 8.31, "volume": 227578.0}, {"date": "2024-02-23", "close": 8.56, "volume": 352094.0}, {"date": "2024-02-26", "close": 8.63, "volume": 415588.0}, {"date": "2024-02-27", "close": 8.61, "volume": 241424.0}, {"date": "2024-02-28", "close": 8.6, "volume": 209844.0}, {"date": "2024-02-29", "close": 8.71, "volume": 208130.0}, {"date": "2024-03-01", "close": 8.81, "volume": 240145.0}, {"date": "2024-03-04", "close": 9.41, "volume": 939037.0}, {"date": "2024-03-05", "close": 9.47, "volume": 546532.0}, {"date": "2024-03-06", "close": 9.89, "volume": 614845.0}, {"date": "2024-03-07", "close": 9.96, "volume": 1026914.0}, {"date": "2024-03-08", "close": 9.9, "volume": 308471.0}, {"date": "2024-03-11", "close": 9.7, "volume": 252626.0}, {"date": "2024-03-12", "close": 9.83, "volume": 591470.0}, {"date": "2024-03-13", "close": 9.95, "volume": 1087814.0}, {"date": "2024-03-14", "close": 10.2, "volume": 1461450.0}, {"date": "2024-03-15", "close": 10.2, "volume": 1292720.0}, {"date": "2024-03-18", "close": 10.28, "volume": 917609.0}, {"date": "2024-03-19", "close": 10.53, "volume": 720350.0}, {"date": "2024-03-20", "close": 10.78, "volume": 503724.0}, {"date": "2024-03-21", "close": 11.17, "volume": 605713.0}, {"date": "2024-03-22", "close": 11.43, "volume": 672623.0}, {"date": "2024-03-25", "close": 11.5, "volume": 1131353.0}, {"date": "2024-03-26", "close": 11.27, "volume": 824481.0}, {"date": "2024-03-27", "close": 11.4, "volume": 433950.0}, {"date": "2024-03-28", "close": 11.9, "volume": 1286352.0}, {"date": "2024-04-01", "close": 12.05, "volume": 717396.0}, {"date": "2024-04-02", "close": 11.97, "volume": 626930.0}, {"date": "2024-04-03", "close": 12.18, "volume": 846063.0}, {"date": "2024-04-04", "close": 11.69, "volume": 1709244.0}, {"date": "2024-04-05", "close": 12.17, "volume": 1037141.0}, {"date": "2024-04-08", "close": 11.86, "volume": 835681.0}, {"date": "2024-04-09", "close": 11.61, "volume": 984228.0}, {"date": "2024-04-10", "close": 11.56, "volume": 634780.0}, {"date": "2024-04-11", "close": 11.77, "volume": 1349951.0}, {"date": "2024-04-12", "close": 11.31, "volume": 900694.0}, {"date": "2024-04-15", "close": 11.24, "volume": 1502593.0}, {"date": "2024-04-16", "close": 11.1, "volume": 813324.0}, {"date": "2024-04-17", "close": 10.82, "volume": 851034.0}, {"date": "2024-04-18", "close": 10.83, "volume": 456783.0}, {"date": "2024-04-19", "close": 11.06, "volume": 504926.0}, {"date": "2024-04-22", "close": 11.2, "volume": 774988.0}, {"date": "2024-04-23", "close": 11.52, "volume": 509196.0}, {"date": "2024-04-24", "close": 11.33, "volume": 1302479.0}, {"date": "2024-04-25", "close": 11.19, "volume": 854916.0}, {"date": "2024-04-26", "close": 11.28, "volume": 718144.0}, {"date": "2024-04-29", "close": 11.35, "volume": 521725.0}, {"date": "2024-04-30", "close": 11.25, "volume": 530835.0}, {"date": "2024-05-01", "close": 11.27, "volume": 591958.0}, {"date": "2024-05-02", "close": 12.54, "volume": 2881875.0}, {"date": "2024-05-03", "close": 12.66, "volume": 1445050.0}, {"date": "2024-05-06", "close": 12.39, "volume": 1009884.0}, {"date": "2024-05-07", "close": 12.52, "volume": 922627.0}, {"date": "2024-05-08", "close": 12.26, "volume": 696771.0}, {"date": "2024-05-09", "close": 12.31, "volume": 779717.0}, {"date": "2024-05-10", "close": 12.57, "volume": 472214.0}, {"date": "2024-05-13", "close": 12.5, "volume": 580565.0}, {"date": "2024-05-14", "close": 12.96, "volume": 584539.0}, {"date": "2024-05-15", "close": 13.38, "volume": 881839.0}, {"date": "2024-05-16", "close": 13.46, "volume": 1165683.0}, {"date": "2024-05-17", "close": 13.5, "volume": 719871.0}, {"date": "2024-05-20", "close": 13.42, "volume": 687433.0}, {"date": "2024-05-21", "close": 14.22, "volume": 2409176.0}, {"date": "2024-05-22", "close": 13.9, "volume": 1088831.0}, {"date": "2024-05-23", "close": 13.75, "volume": 894053.0}, {"date": "2024-05-24", "close": 14.22, "volume": 2393339.0}, {"date": "2024-05-28", "close": 14.09, "volume": 945526.0}, {"date": "2024-05-29", "close": 13.73, "volume": 784990.0}, {"date": "2024-05-30", "close": 13.88, "volume": 589373.0}, {"date": "2024-05-31", "close": 13.81, "volume": 901572.0}, {"date": "2024-06-03", "close": 13.93, "volume": 746734.0}, {"date": "2024-06-04", "close": 13.81, "volume": 1345558.0}, {"date": "2024-06-05", "close": 14.23, "volume": 992745.0}, {"date": "2024-06-06", "close": 13.9, "volume": 571033.0}, {"date": "2024-06-07", "close": 13.75, "volume": 693558.0}, {"date": "2024-06-10", "close": 13.91, "volume": 565325.0}, {"date": "2024-06-11", "close": 13.83, "volume": 459579.0}, {"date": "2024-06-12", "close": 13.89, "volume": 720018.0}, {"date": "2024-06-13", "close": 13.75, "volume": 693727.0}, {"date": "2024-06-14", "close": 13.58, "volume": 442024.0}, {"date": "2024-06-17", "close": 13.79, "volume": 528350.0}, {"date": "2024-06-18", "close": 13.65, "volume": 939782.0}, {"date": "2024-06-20", "close": 13.52, "volume": 837954.0}, {"date": "2024-06-21", "close": 13.83, "volume": 1012225.0}, {"date": "2024-06-24", "close": 13.82, "volume": 745525.0}, {"date": "2024-06-25", "close": 13.69, "volume": 821427.0}, {"date": "2024-06-26", "close": 13.42, "volume": 657389.0}, {"date": "2024-06-27", "close": 13.35, "volume": 644497.0}, {"date": "2024-06-28", "close": 13.3, "volume": 1787368.0}, {"date": "2024-07-01", "close": 12.75, "volume": 609045.0}, {"date": "2024-07-02", "close": 12.86, "volume": 429579.0}, {"date": "2024-07-03", "close": 12.96, "volume": 202938.0}, {"date": "2024-07-05", "close": 12.56, "volume": 327513.0}, {"date": "2024-07-08", "close": 12.74, "volume": 370162.0}, {"date": "2024-07-09", "close": 12.62, "volume": 281367.0}, {"date": "2024-07-10", "close": 12.69, "volume": 481883.0}, {"date": "2024-07-11", "close": 12.97, "volume": 937409.0}, {"date": "2024-07-12", "close": 13.09, "volume": 557509.0}, {"date": "2024-07-15", "close": 13.25, "volume": 468628.0}, {"date": "2024-07-16", "close": 13.48, "volume": 581414.0}, {"date": "2024-07-17", "close": 13.26, "volume": 465830.0}, {"date": "2024-07-18", "close": 13.27, "volume": 363660.0}, {"date": "2024-07-19", "close": 13.28, "volume": 341604.0}, {"date": "2024-07-22", "close": 13.9, "volume": 589746.0}, {"date": "2024-07-23", "close": 13.92, "volume": 413019.0}, {"date": "2024-07-24", "close": 13.36, "volume": 429649.0}, {"date": "2024-07-25", "close": 13.18, "volume": 590992.0}, {"date": "2024-07-26", "close": 13.53, "volume": 706822.0}, {"date": "2024-07-29", "close": 13.44, "volume": 312410.0}, {"date": "2024-07-30", "close": 13.96, "volume": 756940.0}, {"date": "2024-07-31", "close": 14.39, "volume": 1301447.0}, {"date": "2024-08-01", "close": 15.43, "volume": 1626192.0}, {"date": "2024-08-02", "close": 14.3, "volume": 829412.0}, {"date": "2024-08-05", "close": 14.07, "volume": 595955.0}, {"date": "2024-08-06", "close": 14.31, "volume": 307664.0}, {"date": "2024-08-07", "close": 14.3, "volume": 360624.0}, {"date": "2024-08-08", "close": 14.72, "volume": 295018.0}, {"date": "2024-08-09", "close": 14.65, "volume": 236582.0}, {"date": "2024-08-12", "close": 14.41, "volume": 295503.0}, {"date": "2024-08-13", "close": 14.58, "volume": 317327.0}, {"date": "2024-08-14", "close": 14.63, "volume": 322289.0}, {"date": "2024-08-15", "close": 14.75, "volume": 387081.0}, {"date": "2024-08-16", "close": 14.74, "volume": 266726.0}, {"date": "2024-08-19", "close": 14.97, "volume": 540578.0}, {"date": "2024-08-20", "close": 14.54, "volume": 247974.0}, {"date": "2024-08-21", "close": 15.72, "volume": 1086665.0}, {"date": "2024-08-22", "close": 15.32, "volume": 581181.0}, {"date": "2024-08-23", "close": 15.73, "volume": 621907.0}, {"date": "2024-08-26", "close": 15.9, "volume": 563354.0}, {"date": "2024-08-27", "close": 15.67, "volume": 343681.0}, {"date": "2024-08-28", "close": 15.61, "volume": 752790.0}, {"date": "2024-08-29", "close": 15.81, "volume": 569926.0}, {"date": "2024-08-30", "close": 15.97, "volume": 559985.0}, {"date": "2024-09-03", "close": 15.51, "volume": 562281.0}, {"date": "2024-09-04", "close": 15.43, "volume": 316355.0}, {"date": "2024-09-05", "close": 15.4, "volume": 504110.0}, {"date": "2024-09-06", "close": 14.71, "volume": 722209.0}, {"date": "2024-09-09", "close": 14.57, "volume": 577323.0}, {"date": "2024-09-10", "close": 14.79, "volume": 507515.0}, {"date": "2024-09-11", "close": 14.69, "volume": 357937.0}, {"date": "2024-09-12", "close": 15.01, "volume": 572611.0}, {"date": "2024-09-13", "close": 15.14, "volume": 451140.0}, {"date": "2024-09-16", "close": 15.51, "volume": 488527.0}, {"date": "2024-09-17", "close": 15.47, "volume": 398030.0}, {"date": "2024-09-18", "close": 15.52, "volume": 428988.0}, {"date": "2024-09-19", "close": 15.66, "volume": 571657.0}, {"date": "2024-09-20", "close": 15.72, "volume": 2764646.0}, {"date": "2024-09-23", "close": 15.39, "volume": 600230.0}, {"date": "2024-09-24", "close": 15.29, "volume": 383910.0}, {"date": "2024-09-25", "close": 15.4, "volume": 406617.0}, {"date": "2024-09-26", "close": 15.52, "volume": 563766.0}, {"date": "2024-09-27", "close": 15.43, "volume": 368984.0}, {"date": "2024-09-30", "close": 15.74, "volume": 559235.0}, {"date": "2024-10-01", "close": 15.58, "volume": 420037.0}, {"date": "2024-10-02", "close": 15.57, "volume": 269699.0}, {"date": "2024-10-03", "close": 15.48, "volume": 292562.0}, {"date": "2024-10-04", "close": 16.03, "volume": 360182.0}, {"date": "2024-10-07", "close": 15.96, "volume": 621051.0}, {"date": "2024-10-08", "close": 15.88, "volume": 320308.0}, {"date": "2024-10-09", "close": 16.8, "volume": 1047298.0}, {"date": "2024-10-10", "close": 16.07, "volume": 946446.0}, {"date": "2024-10-11", "close": 16.39, "volume": 312856.0}, {"date": "2024-10-14", "close": 16.38, "volume": 299819.0}, {"date": "2024-10-15", "close": 16.52, "volume": 448963.0}, {"date": "2024-10-16", "close": 16.99, "volume": 638209.0}, {"date": "2024-10-17", "close": 16.71, "volume": 372398.0}, {"date": "2024-10-18", "close": 16.76, "volume": 250790.0}, {"date": "2024-10-21", "close": 16.57, "volume": 278741.0}, {"date": "2024-10-22", "close": 16.19, "volume": 223723.0}, {"date": "2024-10-23", "close": 16.11, "volume": 293765.0}, {"date": "2024-10-24", "close": 16.02, "volume": 240741.0}, {"date": "2024-10-25", "close": 16.0, "volume": 399091.0}, {"date": "2024-10-28", "close": 16.43, "volume": 255674.0}, {"date": "2024-10-29", "close": 16.4, "volume": 220606.0}, {"date": "2024-10-30", "close": 16.68, "volume": 295048.0}, {"date": "2024-10-31", "close": 16.38, "volume": 258648.0}, {"date": "2024-11-01", "close": 16.67, "volume": 231516.0}, {"date": "2024-11-04", "close": 16.84, "volume": 253162.0}, {"date": "2024-11-05", "close": 17.12, "volume": 310981.0}, {"date": "2024-11-06", "close": 18.24, "volume": 675733.0}, {"date": "2024-11-07", "close": 18.25, "volume": 420805.0}, {"date": "2024-11-08", "close": 18.57, "volume": 352181.0}, {"date": "2024-11-11", "close": 18.73, "volume": 463461.0}, {"date": "2024-11-12", "close": 18.38, "volume": 384163.0}, {"date": "2024-11-13", "close": 18.25, "volume": 684235.0}, {"date": "2024-11-14", "close": 15.81, "volume": 1441631.0}, {"date": "2024-11-15", "close": 15.66, "volume": 905053.0}, {"date": "2024-11-18", "close": 15.64, "volume": 550676.0}, {"date": "2024-11-19", "close": 15.8, "volume": 469905.0}, {"date": "2024-11-20", "close": 15.74, "volume": 459044.0}, {"date": "2024-11-21", "close": 16.66, "volume": 879135.0}, {"date": "2024-11-22", "close": 17.03, "volume": 590434.0}, {"date": "2024-11-25", "close": 17.11, "volume": 538484.0}, {"date": "2024-11-26", "close": 17.12, "volume": 601216.0}, {"date": "2024-11-27", "close": 16.96, "volume": 289476.0}, {"date": "2024-11-29", "close": 17.1, "volume": 145482.0}, {"date": "2024-12-02", "close": 17.33, "volume": 551411.0}, {"date": "2024-12-03", "close": 17.35, "volume": 542212.0}, {"date": "2024-12-04", "close": 17.8, "volume": 909331.0}, {"date": "2024-12-05", "close": 17.89, "volume": 746823.0}, {"date": "2024-12-06", "close": 17.22, "volume": 541469.0}, {"date": "2024-12-09", "close": 16.64, "volume": 483090.0}, {"date": "2024-12-10", "close": 16.78, "volume": 291445.0}, {"date": "2024-12-11", "close": 17.22, "volume": 309089.0}, {"date": "2024-12-12", "close": 16.82, "volume": 310095.0}, {"date": "2024-12-13", "close": 16.85, "volume": 421138.0}, {"date": "2024-12-16", "close": 17.05, "volume": 261695.0}, {"date": "2024-12-17", "close": 16.72, "volume": 453995.0}, {"date": "2024-12-18", "close": 16.11, "volume": 662511.0}, {"date": "2024-12-19", "close": 15.88, "volume": 425835.0}, {"date": "2024-12-20", "close": 15.98, "volume": 1045638.0}, {"date": "2024-12-23", "close": 15.91, "volume": 400428.0}, {"date": "2024-12-24", "close": 16.11, "volume": 266823.0}, {"date": "2024-12-26", "close": 16.4, "volume": 291718.0}, {"date": "2024-12-27", "close": 16.04, "volume": 357386.0}, {"date": "2024-12-30", "close": 16.05, "volume": 315575.0}, {"date": "2024-12-31", "close": 15.99, "volume": 342906.0}, {"date": "2025-01-02", "close": 15.85, "volume": 323845.0}, {"date": "2025-01-03", "close": 16.02, "volume": 317747.0}, {"date": "2025-01-06", "close": 15.81, "volume": 331713.0}, {"date": "2025-01-07", "close": 15.24, "volume": 739304.0}, {"date": "2025-01-08", "close": 15.38, "volume": 456514.0}, {"date": "2025-01-10", "close": 15.01, "volume": 556190.0}, {"date": "2025-01-13", "close": 15.1, "volume": 444203.0}, {"date": "2025-01-14", "close": 15.92, "volume": 815411.0}, {"date": "2025-01-15", "close": 15.88, "volume": 446271.0}, {"date": "2025-01-16", "close": 15.79, "volume": 265938.0}, {"date": "2025-01-17", "close": 15.98, "volume": 363552.0}, {"date": "2025-01-21", "close": 16.15, "volume": 382447.0}, {"date": "2025-01-22", "close": 15.86, "volume": 273161.0}, {"date": "2025-01-23", "close": 15.74, "volume": 305368.0}, {"date": "2025-01-24", "close": 15.6, "volume": 305761.0}, {"date": "2025-01-27", "close": 15.46, "volume": 351871.0}, {"date": "2025-01-28", "close": 15.53, "volume": 306520.0}, {"date": "2025-01-29", "close": 15.8, "volume": 350991.0}, {"date": "2025-01-30", "close": 16.05, "volume": 292179.0}, {"date": "2025-01-31", "close": 15.76, "volume": 517315.0}, {"date": "2025-02-03", "close": 15.53, "volume": 485532.0}, {"date": "2025-02-04", "close": 16.1, "volume": 496217.0}, {"date": "2025-02-05", "close": 16.1, "volume": 671244.0}, {"date": "2025-02-06", "close": 15.04, "volume": 1587889.0}, {"date": "2025-02-07", "close": 14.58, "volume": 1111835.0}, {"date": "2025-02-10", "close": 14.6, "volume": 977682.0}, {"date": "2025-02-11", "close": 14.65, "volume": 926675.0}, {"date": "2025-02-12", "close": 14.35, "volume": 574540.0}, {"date": "2025-02-13", "close": 14.73, "volume": 647027.0}, {"date": "2025-02-14", "close": 14.66, "volume": 646708.0}, {"date": "2025-02-18", "close": 14.32, "volume": 713194.0}, {"date": "2025-02-19", "close": 14.34, "volume": 734569.0}, {"date": "2025-02-20", "close": 13.69, "volume": 622596.0}, {"date": "2025-02-21", "close": 13.43, "volume": 1014619.0}, {"date": "2025-02-24", "close": 13.55, "volume": 1035847.0}, {"date": "2025-02-25", "close": 13.46, "volume": 711637.0}, {"date": "2025-02-26", "close": 13.47, "volume": 604791.0}, {"date": "2025-02-27", "close": 13.18, "volume": 413438.0}, {"date": "2025-02-28", "close": 13.42, "volume": 1136429.0}, {"date": "2025-03-03", "close": 12.86, "volume": 682382.0}, {"date": "2025-03-04", "close": 12.59, "volume": 929679.0}, {"date": "2025-03-05", "close": 12.51, "volume": 546329.0}, {"date": "2025-03-06", "close": 12.4, "volume": 716027.0}, {"date": "2025-03-07", "close": 12.38, "volume": 898497.0}, {"date": "2025-03-10", "close": 12.27, "volume": 949474.0}, {"date": "2025-03-11", "close": 13.12, "volume": 1577451.0}, {"date": "2025-03-12", "close": 13.08, "volume": 881682.0}, {"date": "2025-03-13", "close": 12.77, "volume": 497254.0}, {"date": "2025-03-14", "close": 13.25, "volume": 882165.0}, {"date": "2025-03-17", "close": 13.28, "volume": 504951.0}, {"date": "2025-03-18", "close": 13.02, "volume": 423721.0}, {"date": "2025-03-19", "close": 13.5, "volume": 511600.0}, {"date": "2025-03-20", "close": 13.37, "volume": 502928.0}, {"date": "2025-03-21", "close": 13.11, "volume": 748288.0}, {"date": "2025-03-24", "close": 13.26, "volume": 401037.0}, {"date": "2025-03-25", "close": 13.24, "volume": 465870.0}, {"date": "2025-03-26", "close": 13.03, "volume": 503924.0}, {"date": "2025-03-27", "close": 13.22, "volume": 431572.0}, {"date": "2025-03-28", "close": 12.78, "volume": 385055.0}, {"date": "2025-03-31", "close": 12.84, "volume": 571465.0}, {"date": "2025-04-01", "close": 13.01, "volume": 451659.0}, {"date": "2025-04-02", "close": 13.33, "volume": 541998.0}, {"date": "2025-04-03", "close": 12.58, "volume": 491179.0}, {"date": "2025-04-04", "close": 12.29, "volume": 940798.0}, {"date": "2025-04-07", "close": 12.44, "volume": 912675.0}, {"date": "2025-04-08", "close": 12.2, "volume": 680588.0}, {"date": "2025-04-09", "close": 13.24, "volume": 793793.0}, {"date": "2025-04-10", "close": 12.92, "volume": 653654.0}, {"date": "2025-04-11", "close": 13.16, "volume": 396198.0}, {"date": "2025-04-14", "close": 13.45, "volume": 956141.0}, {"date": "2025-04-15", "close": 13.26, "volume": 346941.0}, {"date": "2025-04-16", "close": 13.39, "volume": 478920.0}, {"date": "2025-04-17", "close": 13.43, "volume": 541081.0}, {"date": "2025-04-21", "close": 13.08, "volume": 921975.0}, {"date": "2025-04-22", "close": 13.28, "volume": 370923.0}, {"date": "2025-04-23", "close": 13.55, "volume": 394025.0}, {"date": "2025-04-24", "close": 13.73, "volume": 361816.0}, {"date": "2025-04-25", "close": 13.81, "volume": 428337.0}, {"date": "2025-04-28", "close": 13.77, "volume": 761776.0}, {"date": "2025-04-29", "close": 13.98, "volume": 354340.0}, {"date": "2025-04-30", "close": 13.72, "volume": 529377.0}, {"date": "2025-05-01", "close": 14.02, "volume": 560275.0}, {"date": "2025-05-02", "close": 14.4, "volume": 470375.0}, {"date": "2025-05-05", "close": 14.36, "volume": 435843.0}, {"date": "2025-05-06", "close": 14.36, "volume": 493557.0}, {"date": "2025-05-07", "close": 14.54, "volume": 1054848.0}, {"date": "2025-05-08", "close": 15.77, "volume": 1538348.0}, {"date": "2025-05-09", "close": 15.81, "volume": 2192958.0}, {"date": "2025-05-12", "close": 16.38, "volume": 888813.0}, {"date": "2025-05-13", "close": 16.7, "volume": 745978.0}, {"date": "2025-05-14", "close": 16.45, "volume": 613736.0}, {"date": "2025-05-15", "close": 16.58, "volume": 356978.0}, {"date": "2025-05-16", "close": 16.36, "volume": 360585.0}, {"date": "2025-05-19", "close": 16.33, "volume": 489643.0}, {"date": "2025-05-20", "close": 16.38, "volume": 409031.0}, {"date": "2025-05-21", "close": 16.25, "volume": 660659.0}, {"date": "2025-05-22", "close": 15.95, "volume": 470585.0}, {"date": "2025-05-23", "close": 15.98, "volume": 590970.0}, {"date": "2025-05-27", "close": 16.04, "volume": 646656.0}, {"date": "2025-05-28", "close": 15.64, "volume": 474381.0}, {"date": "2025-05-29", "close": 15.61, "volume": 663004.0}, {"date": "2025-05-30", "close": 15.58, "volume": 566344.0}, {"date": "2025-06-02", "close": 15.61, "volume": 515304.0}, {"date": "2025-06-03", "close": 15.85, "volume": 789110.0}, {"date": "2025-06-04", "close": 15.72, "volume": 264577.0}, {"date": "2025-06-05", "close": 16.4, "volume": 3024606.0}, {"date": "2025-06-06", "close": 16.59, "volume": 1072267.0}, {"date": "2025-06-09", "close": 16.94, "volume": 1889303.0}, {"date": "2025-06-10", "close": 16.33, "volume": 765546.0}, {"date": "2025-06-11", "close": 16.14, "volume": 658029.0}, {"date": "2025-06-12", "close": 15.82, "volume": 529963.0}, {"date": "2025-06-13", "close": 15.52, "volume": 566487.0}, {"date": "2025-06-16", "close": 15.66, "volume": 480596.0}, {"date": "2025-06-17", "close": 15.54, "volume": 321891.0}, {"date": "2025-06-18", "close": 15.58, "volume": 530755.0}, {"date": "2025-06-20", "close": 15.56, "volume": 905643.0}, {"date": "2025-06-23", "close": 15.83, "volume": 422162.0}, {"date": "2025-06-24", "close": 16.04, "volume": 397652.0}, {"date": "2025-06-25", "close": 15.85, "volume": 493864.0}, {"date": "2025-06-26", "close": 16.2, "volume": 479686.0}, {"date": "2025-06-27", "close": 16.4, "volume": 2172455.0}, {"date": "2025-06-30", "close": 16.65, "volume": 863383.0}, {"date": "2025-07-01", "close": 16.85, "volume": 963911.0}, {"date": "2025-07-02", "close": 15.15, "volume": 4189763.0}, {"date": "2025-07-03", "close": 15.7, "volume": 1027237.0}, {"date": "2025-07-07", "close": 15.39, "volume": 1499172.0}, {"date": "2025-07-08", "close": 15.3, "volume": 1024917.0}, {"date": "2025-07-09", "close": 15.66, "volume": 957355.0}, {"date": "2025-07-10", "close": 15.56, "volume": 810650.0}, {"date": "2025-07-11", "close": 15.48, "volume": 1010028.0}, {"date": "2025-07-14", "close": 15.75, "volume": 1226415.0}, {"date": "2025-07-15", "close": 15.35, "volume": 1154589.0}, {"date": "2025-07-16", "close": 15.51, "volume": 966687.0}, {"date": "2025-07-17", "close": 15.88, "volume": 648410.0}, {"date": "2025-07-18", "close": 15.86, "volume": 635113.0}, {"date": "2025-07-21", "close": 15.68, "volume": 543947.0}, {"date": "2025-07-22", "close": 15.69, "volume": 627813.0}, {"date": "2025-07-23", "close": 16.09, "volume": 650429.0}, {"date": "2025-07-24", "close": 16.22, "volume": 503398.0}, {"date": "2025-07-25", "close": 16.27, "volume": 630727.0}, {"date": "2025-07-28", "close": 16.25, "volume": 506532.0}, {"date": "2025-07-29", "close": 16.2, "volume": 475704.0}, {"date": "2025-07-30", "close": 16.0, "volume": 806383.0}, {"date": "2025-07-31", "close": 15.95, "volume": 522877.0}, {"date": "2025-08-01", "close": 15.48, "volume": 633071.0}, {"date": "2025-08-04", "close": 15.6, "volume": 676402.0}, {"date": "2025-08-05", "close": 16.12, "volume": 756018.0}, {"date": "2025-08-06", "close": 16.28, "volume": 1328500.0}, {"date": "2025-08-07", "close": 15.33, "volume": 2281936.0}, {"date": "2025-08-08", "close": 15.18, "volume": 1682889.0}, {"date": "2025-08-11", "close": 14.99, "volume": 1581078.0}, {"date": "2025-08-12", "close": 15.14, "volume": 881026.0}, {"date": "2025-08-13", "close": 15.04, "volume": 882437.0}, {"date": "2025-08-14", "close": 14.79, "volume": 1283075.0}, {"date": "2025-08-15", "close": 14.57, "volume": 550649.0}, {"date": "2025-08-18", "close": 14.46, "volume": 736315.0}, {"date": "2025-08-19", "close": 14.64, "volume": 763651.0}, {"date": "2025-08-20", "close": 14.52, "volume": 446348.0}, {"date": "2025-08-21", "close": 14.69, "volume": 419420.0}, {"date": "2025-08-22", "close": 14.88, "volume": 935531.0}, {"date": "2025-08-25", "close": 14.63, "volume": 650685.0}, {"date": "2025-08-26", "close": 14.61, "volume": 795436.0}, {"date": "2025-08-27", "close": 14.84, "volume": 738878.0}, {"date": "2025-08-28", "close": 14.55, "volume": 1436752.0}, {"date": "2025-08-29", "close": 14.4, "volume": 722249.0}, {"date": "2025-09-02", "close": 14.29, "volume": 864366.0}, {"date": "2025-09-03", "close": 14.29, "volume": 713375.0}, {"date": "2025-09-04", "close": 14.43, "volume": 977344.0}, {"date": "2025-09-05", "close": 14.36, "volume": 591301.0}, {"date": "2025-09-08", "close": 14.32, "volume": 1040835.0}, {"date": "2025-09-09", "close": 13.72, "volume": 1574686.0}, {"date": "2025-09-10", "close": 13.85, "volume": 926227.0}, {"date": "2025-09-11", "close": 14.16, "volume": 940092.0}, {"date": "2025-09-12", "close": 13.9, "volume": 585792.0}, {"date": "2025-09-15", "close": 13.6, "volume": 982680.0}, {"date": "2025-09-16", "close": 13.57, "volume": 895940.0}, {"date": "2025-09-17", "close": 13.34, "volume": 812985.0}, {"date": "2025-09-18", "close": 13.63, "volume": 1041370.0}, {"date": "2025-09-19", "close": 13.36, "volume": 2471686.0}, {"date": "2025-09-22", "close": 13.37, "volume": 716543.0}, {"date": "2025-09-23", "close": 13.22, "volume": 650026.0}, {"date": "2025-09-24", "close": 13.16, "volume": 472985.0}, {"date": "2025-09-25", "close": 13.01, "volume": 632846.0}, {"date": "2025-09-26", "close": 13.28, "volume": 560690.0}, {"date": "2025-09-29", "close": 13.22, "volume": 623964.0}, {"date": "2025-09-30", "close": 13.4, "volume": 1069670.0}, {"date": "2025-10-01", "close": 13.7, "volume": 1183750.0}, {"date": "2025-10-02", "close": 13.64, "volume": 599219.0}, {"date": "2025-10-03", "close": 13.9, "volume": 660624.0}, {"date": "2025-10-06", "close": 13.44, "volume": 788249.0}, {"date": "2025-10-07", "close": 13.19, "volume": 655386.0}, {"date": "2025-10-08", "close": 13.31, "volume": 901398.0}, {"date": "2025-10-09", "close": 12.93, "volume": 552068.0}, {"date": "2025-10-10", "close": 12.71, "volume": 718297.0}, {"date": "2025-10-13", "close": 12.88, "volume": 536051.0}, {"date": "2025-10-14", "close": 13.18, "volume": 689573.0}, {"date": "2025-10-15", "close": 13.35, "volume": 627799.0}, {"date": "2025-10-16", "close": 13.25, "volume": 576096.0}, {"date": "2025-10-17", "close": 12.91, "volume": 607991.0}, {"date": "2025-10-20", "close": 13.13, "volume": 700492.0}, {"date": "2025-10-21", "close": 13.23, "volume": 658534.0}, {"date": "2025-10-22", "close": 12.96, "volume": 1050305.0}, {"date": "2025-10-23", "close": 13.05, "volume": 657939.0}, {"date": "2025-10-24", "close": 13.28, "volume": 1121852.0}, {"date": "2025-10-27", "close": 13.12, "volume": 736964.0}, {"date": "2025-10-28", "close": 12.98, "volume": 867019.0}, {"date": "2025-10-29", "close": 12.53, "volume": 930671.0}, {"date": "2025-10-30", "close": 12.4, "volume": 816838.0}, {"date": "2025-10-31", "close": 12.32, "volume": 844783.0}, {"date": "2025-11-03", "close": 12.23, "volume": 724466.0}, {"date": "2025-11-04", "close": 12.2, "volume": 547079.0}, {"date": "2025-11-05", "close": 12.26, "volume": 668059.0}, {"date": "2025-11-06", "close": 11.89, "volume": 467637.0}, {"date": "2025-11-07", "close": 11.82, "volume": 529103.0}, {"date": "2025-11-10", "close": 11.88, "volume": 1009341.0}, {"date": "2025-11-11", "close": 12.18, "volume": 927355.0}, {"date": "2025-11-12", "close": 12.43, "volume": 731632.0}, {"date": "2025-11-13", "close": 12.23, "volume": 595285.0}, {"date": "2025-11-14", "close": 12.18, "volume": 758983.0}, {"date": "2025-11-17", "close": 11.82, "volume": 586998.0}, {"date": "2025-11-18", "close": 11.89, "volume": 950949.0}, {"date": "2025-11-19", "close": 11.85, "volume": 1685711.0}, {"date": "2025-11-20", "close": 11.74, "volume": 1842068.0}, {"date": "2025-11-21", "close": 12.18, "volume": 1848751.0}, {"date": "2025-11-24", "close": 12.34, "volume": 892349.0}, {"date": "2025-11-25", "close": 12.5, "volume": 1048938.0}, {"date": "2025-11-26", "close": 12.63, "volume": 717734.0}, {"date": "2025-11-28", "close": 12.62, "volume": 384548.0}, {"date": "2025-12-01", "close": 12.76, "volume": 741261.0}, {"date": "2025-12-02", "close": 12.78, "volume": 677729.0}, {"date": "2025-12-03", "close": 12.78, "volume": 683407.0}, {"date": "2025-12-04", "close": 12.56, "volume": 1085718.0}, {"date": "2025-12-05", "close": 12.57, "volume": 653129.0}, {"date": "2025-12-08", "close": 12.44, "volume": 667762.0}, {"date": "2025-12-09", "close": 12.49, "volume": 637658.0}, {"date": "2025-12-10", "close": 12.74, "volume": 645759.0}, {"date": "2025-12-11", "close": 12.96, "volume": 695921.0}, {"date": "2025-12-12", "close": 12.81, "volume": 993785.0}, {"date": "2025-12-15", "close": 12.82, "volume": 741245.0}, {"date": "2025-12-16", "close": 12.73, "volume": 583474.0}, {"date": "2025-12-17", "close": 12.88, "volume": 757174.0}, {"date": "2025-12-18", "close": 12.72, "volume": 722400.0}, {"date": "2025-12-19", "close": 12.73, "volume": 1096549.0}, {"date": "2025-12-22", "close": 12.75, "volume": 415517.0}, {"date": "2025-12-23", "close": 12.78, "volume": 604737.0}, {"date": "2025-12-24", "close": 12.92, "volume": 217522.0}, {"date": "2025-12-26", "close": 12.86, "volume": 308652.0}, {"date": "2025-12-29", "close": 12.76, "volume": 320885.0}, {"date": "2025-12-30", "close": 12.68, "volume": 332018.0}, {"date": "2025-12-31", "close": 12.67, "volume": 726131.0}, {"date": "2026-01-02", "close": 12.6, "volume": 596789.0}, {"date": "2026-01-05", "close": 12.98, "volume": 479645.0}, {"date": "2026-01-06", "close": 13.01, "volume": 593629.0}, {"date": "2026-01-07", "close": 12.93, "volume": 405441.0}, {"date": "2026-01-08", "close": 13.01, "volume": 531019.0}, {"date": "2026-01-09", "close": 13.15, "volume": 458334.0}, {"date": "2026-01-12", "close": 13.08, "volume": 373407.0}, {"date": "2026-01-13", "close": 12.88, "volume": 406309.0}, {"date": "2026-01-14", "close": 12.92, "volume": 607243.0}, {"date": "2026-01-15", "close": 13.31, "volume": 471012.0}, {"date": "2026-01-16", "close": 13.21, "volume": 542135.0}, {"date": "2026-01-20", "close": 13.07, "volume": 432294.0}, {"date": "2026-01-21", "close": 13.49, "volume": 673330.0}, {"date": "2026-01-22", "close": 13.6, "volume": 530115.0}, {"date": "2026-01-23", "close": 13.21, "volume": 436793.0}, {"date": "2026-01-26", "close": 13.23, "volume": 439525.0}, {"date": "2026-01-27", "close": 13.18, "volume": 437095.0}, {"date": "2026-01-28", "close": 13.12, "volume": 417841.0}, {"date": "2026-01-29", "close": 13.27, "volume": 442612.0}, {"date": "2026-01-30", "close": 13.36, "volume": 669664.0}, {"date": "2026-02-02", "close": 13.8, "volume": 812592.0}, {"date": "2026-02-03", "close": 13.65, "volume": 978565.0}, {"date": "2026-02-04", "close": 12.7, "volume": 1324891.0}, {"date": "2026-02-05", "close": 12.92, "volume": 913257.0}, {"date": "2026-02-06", "close": 13.55, "volume": 1116578.0}, {"date": "2026-02-09", "close": 13.45, "volume": 399121.0}, {"date": "2026-02-10", "close": 13.9, "volume": 632990.0}, {"date": "2026-02-11", "close": 13.98, "volume": 687312.0}, {"date": "2026-02-12", "close": 13.18, "volume": 782049.0}, {"date": "2026-02-13", "close": 13.67, "volume": 897188.0}, {"date": "2026-02-17", "close": 13.61, "volume": 412520.0}, {"date": "2026-02-18", "close": 13.69, "volume": 338558.0}, {"date": "2026-02-19", "close": 13.84, "volume": 306719.0}, {"date": "2026-02-20", "close": 13.83, "volume": 381525.0}, {"date": "2026-02-23", "close": 13.55, "volume": 511498.0}, {"date": "2026-02-24", "close": 13.77, "volume": 735999.0}, {"date": "2026-02-25", "close": 14.12, "volume": 946699.0}, {"date": "2026-02-26", "close": 13.89, "volume": 586976.0}, {"date": "2026-02-27", "close": 13.79, "volume": 505774.0}, {"date": "2026-03-02", "close": 13.72, "volume": 632279.0}, {"date": "2026-03-03", "close": 13.49, "volume": 563087.0}, {"date": "2026-03-04", "close": 13.4, "volume": 494046.0}, {"date": "2026-03-05", "close": 13.38, "volume": 540806.0}, {"date": "2026-03-06", "close": 12.72, "volume": 1036043.0}, {"date": "2026-03-09", "close": 12.48, "volume": 838603.0}, {"date": "2026-03-10", "close": 12.13, "volume": 862002.0}, {"date": "2026-03-11", "close": 11.75, "volume": 851237.0}, {"date": "2026-03-12", "close": 11.65, "volume": 1187713.0}, {"date": "2026-03-13", "close": 11.81, "volume": 661678.0}, {"date": "2026-03-16", "close": 12.09, "volume": 569508.0}, {"date": "2026-03-17", "close": 12.19, "volume": 505436.0}, {"date": "2026-03-18", "close": 11.89, "volume": 496673.0}, {"date": "2026-03-19", "close": 11.74, "volume": 378236.0}, {"date": "2026-03-20", "close": 11.4, "volume": 864503.0}, {"date": "2026-03-23", "close": 11.75, "volume": 467834.0}, {"date": "2026-03-24", "close": 11.68, "volume": 460529.0}, {"date": "2026-03-25", "close": 11.97, "volume": 357906.0}, {"date": "2026-03-26", "close": 11.7, "volume": 331885.0}, {"date": "2026-03-27", "close": 11.49, "volume": 357167.0}, {"date": "2026-03-30", "close": 11.58, "volume": 363686.0}, {"date": "2026-03-31", "close": 11.79, "volume": 384043.0}, {"date": "2026-04-01", "close": 11.77, "volume": 368735.0}, {"date": "2026-04-02", "close": 11.71, "volume": 1076260.0}, {"date": "2026-04-06", "close": 11.71, "volume": 387754.0}, {"date": "2026-04-07", "close": 11.38, "volume": 489125.0}, {"date": "2026-04-08", "close": 11.81, "volume": 789877.0}, {"date": "2026-04-09", "close": 11.8, "volume": 421214.0}, {"date": "2026-04-10", "close": 11.78, "volume": 441818.0}, {"date": "2026-04-13", "close": 11.85, "volume": 521396.0}, {"date": "2026-04-14", "close": 12.06, "volume": 470416.0}, {"date": "2026-04-15", "close": 12.13, "volume": 339461.0}, {"date": "2026-04-16", "close": 12.13, "volume": 374091.0}, {"date": "2026-04-17", "close": 12.47, "volume": 323680.0}, {"date": "2026-04-20", "close": 12.59, "volume": 345571.0}, {"date": "2026-04-21", "close": 12.33, "volume": 311877.0}, {"date": "2026-04-22", "close": 12.33, "volume": 470138.0}, {"date": "2026-04-23", "close": 12.51, "volume": 232616.0}, {"date": "2026-04-24", "close": 12.35, "volume": 417882.0}, {"date": "2026-04-27", "close": 12.31, "volume": 351837.0}, {"date": "2026-04-28", "close": 12.35, "volume": 254097.0}, {"date": "2026-04-29", "close": 11.8, "volume": 411147.0}, {"date": "2026-04-30", "close": 11.9, "volume": 622481.0}, {"date": "2026-05-01", "close": 11.77, "volume": 512659.0}, {"date": "2026-05-04", "close": 11.62, "volume": 605361.0}, {"date": "2026-05-05", "close": 11.81, "volume": 1134238.0}, {"date": "2026-05-06", "close": 13.22, "volume": 2361293.0}, {"date": "2026-05-07", "close": 12.99, "volume": 1077413.0}, {"date": "2026-05-08", "close": 12.97, "volume": 1130895.0}, {"date": "2026-05-11", "close": 13.04, "volume": 642466.0}, {"date": "2026-05-12", "close": 12.85, "volume": 449179.0}, {"date": "2026-05-13", "close": 12.55, "volume": 594778.0}, {"date": "2026-05-14", "close": 12.76, "volume": 798845.0}, {"date": "2026-05-15", "close": 12.57, "volume": 700847.0}, {"date": "2026-05-18", "close": 12.78, "volume": 481640.0}, {"date": "2026-05-19", "close": 12.0, "volume": 548738.0}, {"date": "2026-05-20", "close": 12.4, "volume": 496407.0}, {"date": "2026-05-21", "close": 12.52, "volume": 407237.0}, {"date": "2026-05-22", "close": 12.59, "volume": 337652.0}, {"date": "2026-05-26", "close": 12.78, "volume": 493410.0}, {"date": "2026-05-27", "close": 12.87, "volume": 343363.0}, {"date": "2026-05-28", "close": 12.85, "volume": 356902.0}, {"date": "2026-05-29", "close": 12.36, "volume": 751453.0}, {"date": "2026-06-01", "close": 12.22, "volume": 542061.0}, {"date": "2026-06-02", "close": 12.0, "volume": 931043.0}, {"date": "2026-06-03", "close": 12.02, "volume": 665688.0}, {"date": "2026-06-04", "close": 12.22, "volume": 830699.0}, {"date": "2026-06-05", "close": 12.32, "volume": 334091.0}, {"date": "2026-06-08", "close": 12.4, "volume": 445238.0}, {"date": "2026-06-09", "close": 12.62, "volume": 510201.0}, {"date": "2026-06-10", "close": 12.88, "volume": 599568.0}, {"date": "2026-06-11", "close": 12.65, "volume": 617682.0}, {"date": "2026-06-12", "close": 12.89, "volume": 407270.0}, {"date": "2026-06-15", "close": 12.76, "volume": 424299.0}, {"date": "2026-06-16", "close": 12.78, "volume": 292778.0}, {"date": "2026-06-17", "close": 12.63, "volume": 571121.0}, {"date": "2026-06-18", "close": 13.05, "volume": 964083.0}, {"date": "2026-06-22", "close": 13.19, "volume": 712085.0}, {"date": "2026-06-23", "close": 13.39, "volume": 555772.0}, {"date": "2026-06-24", "close": 14.03, "volume": 1007482.0}, {"date": "2026-06-25", "close": 14.36, "volume": 610949.0}, {"date": "2026-06-26", "close": 14.63, "volume": 2245425.0}, {"date": "2026-06-29", "close": 14.27, "volume": 1132567.0}, {"date": "2026-06-30", "close": 14.17, "volume": 643938.0}, {"date": "2026-07-01", "close": 14.4, "volume": 956742.0}, {"date": "2026-07-02", "close": 14.4, "volume": 1077485.0}, {"date": "2026-07-06", "close": 14.42, "volume": 979442.0}, {"date": "2026-07-07", "close": 14.31, "volume": 904835.0}, {"date": "2026-07-08", "close": 14.24, "volume": 1250831.0}, {"date": "2026-07-09", "close": 14.29, "volume": 485921.0}, {"date": "2026-07-10", "close": 14.3, "volume": 458276.0}, {"date": "2026-07-13", "close": 14.33, "volume": 1349210.0}, {"date": "2026-07-14", "close": 14.34, "volume": 1287802.0}, {"date": "2026-07-15", "close": 14.4, "volume": 2082536.0}, {"date": "2026-07-16", "close": 14.85, "volume": 1378329.0}, {"date": "2026-07-17", "close": 14.52, "volume": 638483.0}, {"date": "2026-07-20", "close": 14.19, "volume": 630561.0}, {"date": "2026-07-21", "close": 14.07, "volume": 450423.0}, {"date": "2026-07-22", "close": 14.29, "volume": 707560.0}, {"date": "2026-07-23", "close": 14.15, "volume": 882892.0}, {"date": "2026-07-24", "close": 14.06, "volume": 731096.0}, {"date": "2026-07-27", "close": 14.22, "volume": 544255.0}, {"date": "2026-07-28", "close": 14.0, "volume": 533325.0}, {"date": "2026-07-29", "close": 13.32, "volume": 1005635.0}, {"date": "2026-07-30", "close": 13.19, "volume": 655517.0}, {"date": "2026-07-31", "close": 13.04, "volume": 775472.0}, {"date": "2026-08-03", "close": 13.49, "volume": 635131.0}, {"date": "2026-08-04", "close": 13.12, "volume": 1710898.0}, {"date": "2026-08-05", "close": 10.6, "volume": 7376386.0}, {"date": "2026-08-06", "close": 10.94, "volume": 1999315.0}, {"date": "2026-08-07", "close": 11.45, "volume": 1572306.0}, {"date": "2026-08-10", "close": 11.28, "volume": 1436231.0}, {"date": "2026-08-11", "close": 11.3, "volume": 1070096.0}, {"date": "2026-08-12", "close": 11.58, "volume": 1849464.0}, {"date": "2026-08-13", "close": 11.59, "volume": 1023556.0}, {"date": "2026-08-14", "close": 11.74, "volume": 958369.0}, {"date": "2026-08-17", "close": 11.35, "volume": 800977.0}, {"date": "2026-08-18", "close": 11.5, "volume": 761426.0}, {"date": "2026-08-19", "close": 11.51, "volume": 842282.0}, {"date": "2026-08-20", "close": 11.15, "volume": 594364.0}, {"date": "2026-08-21", "close": 11.3, "volume": 942098.0}, {"date": "2026-08-24", "close": 10.94, "volume": 821390.0}, {"date": "2026-08-25", "close": 11.15, "volume": 805578.0}, {"date": "2026-08-26", "close": 11.04, "volume": 811469.0}, {"date": "2026-08-27", "close": 11.08, "volume": 808239.0}, {"date": "2026-08-28", "close": 11.22, "volume": 801804.0}, {"date": "2026-08-31", "close": 11.11, "volume": 697469.0}, {"date": "2026-09-01", "close": 11.1, "volume": 517265.0}, {"date": "2026-09-02", "close": 11.24, "volume": 807512.0}, {"date": "2026-09-03", "close": 11.33, "volume": 770095.0}, {"date": "2026-09-04", "close": 11.36, "volume": 628091.0}, {"date": "2026-09-08", "close": 11.18, "volume": 606195.0}, {"date": "2026-09-09", "close": 11.31, "volume": 975943.0}, {"date": "2026-09-10", "close": 11.0, "volume": 1066102.0}, {"date": "2026-09-11", "close": 11.19, "volume": 1337554.0}, {"date": "2026-09-14", "close": 11.25, "volume": 1671136.0}, {"date": "2026-09-15", "close": 10.9, "volume": 706806.0}, {"date": "2026-09-16", "close": 10.86, "volume": 733059.0}, {"date": "2026-09-17", "close": 10.86, "volume": 785762.0}, {"date": "2026-09-18", "close": 10.65, "volume": 1238234.0}, {"date": "2026-09-21", "close": 10.64, "volume": 922249.0}, {"date": "2026-09-22", "close": 10.67, "volume": 641614.0}, {"date": "2026-09-23", "close": 10.14, "volume": 633561.0}, {"date": "2026-09-24", "close": 9.91, "volume": 1337844.0}, {"date": "2026-09-25", "close": 10.41, "volume": 1478464.0}, {"date": "2026-09-28", "close": 10.26, "volume": 985812.0}, {"date": "2026-09-29", "close": 10.06, "volume": 540460.0}, {"date": "2026-09-30", "close": 10.0, "volume": 1150906.0}, {"date": "2026-10-01", "close": 10.16, "volume": 969270.0}, {"date": "2026-10-02", "close": 10.28, "volume": 977335.0}, {"date": "2026-10-05", "close": 10.2, "volume": 1279380.0}, {"date": "2026-10-06", "close": 10.49, "volume": 796823.0}, {"date": "2026-10-07", "close": 10.4, "volume": 1457679.0}, {"date": "2026-10-08", "close": 10.46, "volume": 1249290.0}, {"date": "2026-10-09", "close": 10.67, "volume": 927050.0}, {"date": "2026-10-12", "close": 10.78, "volume": 1058703.0}, {"date": "2026-10-13", "close": 10.8, "volume": 1033233.0}, {"date": "2026-10-14", "close": 10.57, "volume": 878096.0}, {"date": "2026-10-15", "close": 10.53, "volume": 790077.0}, {"date": "2026-10-16", "close": 10.54, "volume": 787870.0}, {"date": "2026-10-19", "close": 10.47, "volume": 430576.0}, {"date": "2026-10-20", "close": 10.51, "volume": 437962.0}, {"date": "2026-10-21", "close": 10.43, "volume": 726396.0}, {"date": "2026-10-22", "close": 10.75, "volume": 622124.0}, {"date": "2026-10-23", "close": 10.59, "volume": 634912.0}, {"date": "2026-10-26", "close": 10.72, "volume": 692850.0}], "refreshing": true}