{"ticker": "GNK", "overview": {"cik": "1326200", "ticker": "GNK", "name": "GENCO SHIPPING & TRADING LTD", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "sic": "4412", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000919574-26-006116", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005792", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0000919574-26-005789", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034518", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034517", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034516", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034515", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034514", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000919574-26-005708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097576", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093587", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093270", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091231", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031442", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001104659-26-087517", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001104659-26-086890", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2026-07-27", "title": "SC TO-T/A", "accession": "0001104659-26-086886", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-23", "title": "Form SC 14D9/A", "accession": "0001140361-26-029428", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-13", "title": "Form SC 14D9/A", "accession": "0001140361-26-028322", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082927", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2026-07-13", "title": "SC TO-T/A", "accession": "0001104659-26-082921", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001140361-26-028233", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001104659-26-081821", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 56802906.87, "net": -56802906.87, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-09-02"}, "metrics": {"ticker": "GNK", "has_prices": true, "as_of": "2026-08-07", "last": 25.33, "prev_close": 25.13, "change": 0.1999999999999993, "change_pct": 0.007958615200955007, "session_volume": 407263.0, "vwap_5": 25.647178922139222, "vwap_20": 25.509336217111308, "vwap_60": 24.544433876563666, "vwap_250": 20.410210649856374, "high_52w": 27.08, "low_52w": 16.47, "avg_volume_20": 307744.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006345", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 4.9% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-006345-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68690}, {"id": "13DG-0000919574-26-006214", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 5.47% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-006214-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0000919574-26-006168", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7255250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "The whale sells $7.3M of GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426006168/0000919574-26-006168-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0000919574-26-006116", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 279477.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "The whale sells $279K of GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426006116/0000919574-26-006116-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "13DG-0000919574-26-005792", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 10.13% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-005792-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "0000919574-26-005789", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17210929.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Big sell in GNK \u2014 A 10% owner offloads $17.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426005789/0000919574-26-005789-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "13DG-0000919574-26-005709", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 11.62% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-005709-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001140361-26-034514", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Kathleen C. Haines", "who_key": "HAINES KATHLEEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on GNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000114036126034514/0001140361-26-034514-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001140361-26-034515", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Basil G. Mavroleon", "who_key": "MAVROLEON BASIL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on GNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333551/000114036126034515/0001140361-26-034515-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001140361-26-034516", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Paramita Das", "who_key": "Das Paramita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on GNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975897/000114036126034516/0001140361-26-034516-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001140361-26-034517", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Arthur L. Regan", "who_key": "REGAN ARTHUR L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on GNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332732/000114036126034517/0001140361-26-034517-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001140361-26-034518", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Karin Y. Orsel", "who_key": "Orsel Karin Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on GNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853182/000114036126034518/0001140361-26-034518-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0000919574-26-005708", "src": "INSIDERS", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 32057250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "10% owner sells $32.1M of GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426005708/0000919574-26-005708-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "13DG-0001104659-26-097576", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 14.4% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-097576-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "13DG-0001104659-26-093587", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 14.4% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-093587-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0001104659-26-093270", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Genco Shipping & Trading Ltd", "who_key": "GENCO SHIPPING & TRADING LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "GENCO SHIPPING & TRADING LTD moves to a 8.5% passive stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/0001104659-26-093270-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0000919574-26-002215", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. adjusts its stake in GNK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-002215-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293330}, {"id": "HOUSE-2022-20021398-T19", "src": "CONGRESS", "ticker": "GNK", "cik": "", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "LLC > Parametric\nGenco Shipping & Trading Limited\nOrdinary Shares New", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs files a buy in GNK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2305010}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-006345", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 4.9% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-006345-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68690}, {"id": "13DG-0000919574-26-006214", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 5.47% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-006214-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85970}, {"id": "13DG-0000919574-26-005792", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 10.13% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-005792-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "13DG-0000919574-26-005709", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 11.62% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-005709-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "13DG-0001104659-26-097576", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 14.4% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-097576-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "13DG-0001104659-26-093587", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. moves to a 14.4% activist stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0001104659-26-093587-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0001104659-26-093270", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Genco Shipping & Trading Ltd", "who_key": "GENCO SHIPPING & TRADING LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "GENCO SHIPPING & TRADING LTD moves to a 8.5% passive stake in GNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/0001104659-26-093270-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0000919574-26-002215", "src": "13DG", "ticker": "GNK", "cik": "1326200", "company": "GENCO SHIPPING & TRADING LTD", "company_raw": "GENCO SHIPPING & TRADING LTD", "who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "DIANA SHIPPING INC. adjusts its stake in GNK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318885/0000919574-26-002215-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293330}], "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": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", "new_value": "GENCO SHIPPING & TRADING LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326200", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326200", "applied": 1, "detected_at": "2026-10-24T19:05:27.730594"}]}, "key_people": [{"who": "Diana Shipping Inc.", "who_key": "DIANA SHIPPING INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 56802906.87, "net": -56802906.87, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7255250.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426006168/0000919574-26-006168-index.htm"}, {"action": "SELL", "amount": 279477.51, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426006116/0000919574-26-006116-index.htm"}, {"action": "SELL", "amount": 17210929.36, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426005789/0000919574-26-005789-index.htm"}, {"action": "SELL", "amount": 32057250.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426005708/0000919574-26-005708-index.htm"}], "latest": {"action": "SELL", "amount": 7255250.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326200/000091957426006168/0000919574-26-006168-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [{"date": "2026-08-24", "net": -32057250.0}, {"date": "2026-08-25", "net": -17210929.36}, {"date": "2026-08-28", "net": -279477.51}, {"date": "2026-09-02", "net": -7255250.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000919574-26-006116", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005792", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0000919574-26-005789", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034518", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034517", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034516", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034515", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034514", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000919574-26-005708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097576", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093587", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093270", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091231", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031442", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001104659-26-087517", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001104659-26-086890", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2026-07-27", "title": "SC TO-T/A", "accession": "0001104659-26-086886", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-23", "title": "Form SC 14D9/A", "accession": "0001140361-26-029428", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-13", "title": "Form SC 14D9/A", "accession": "0001140361-26-028322", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082927", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2026-07-13", "title": "SC TO-T/A", "accession": "0001104659-26-082921", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001140361-26-028233", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001104659-26-081821", "price_sensitive": false}], "performance": {"ticker": "GNK", "has_prices": true, "summary": {"n": 1, "avg": 0.2459419576979833, "win_rate": 1.0, "best": 0.2459419576979833, "worst": 0.2459419576979833, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 20.33, "return": 0.2459419576979833}]}, "price_series": [{"date": "2016-08-08", "close": 5.12, "volume": 18131.0}, {"date": "2016-08-09", "close": 5.13, "volume": 29075.0}, {"date": "2016-08-10", "close": 5.15, "volume": 21775.0}, {"date": "2016-08-11", "close": 5.0, "volume": 29502.0}, {"date": "2016-08-12", "close": 4.94, "volume": 21432.0}, {"date": "2016-08-15", "close": 4.768, "volume": 38339.0}, {"date": "2016-08-16", "close": 4.16, "volume": 102362.0}, {"date": "2016-08-17", "close": 3.92, "volume": 54977.0}, {"date": "2016-08-18", "close": 4.05, "volume": 8273.0}, {"date": "2016-08-19", "close": 4.05, "volume": 21398.0}, {"date": "2016-08-22", "close": 3.77, "volume": 21866.0}, {"date": "2016-08-23", "close": 3.97, "volume": 9595.0}, {"date": "2016-08-24", "close": 4.0, "volume": 43472.0}, {"date": "2016-08-25", "close": 4.15, "volume": 37784.0}, {"date": "2016-08-26", "close": 4.91, "volume": 678053.0}, {"date": "2016-08-29", "close": 4.7, "volume": 83496.0}, {"date": "2016-08-30", "close": 4.56, "volume": 26110.0}, {"date": "2016-08-31", "close": 4.57, "volume": 48499.0}, {"date": "2016-09-01", "close": 4.17, "volume": 118315.0}, {"date": "2016-09-02", "close": 4.31, "volume": 6269.0}, {"date": "2016-09-06", "close": 4.29, "volume": 32955.0}, {"date": "2016-09-07", "close": 4.65, "volume": 57296.0}, {"date": "2016-09-08", "close": 4.85, "volume": 51561.0}, {"date": "2016-09-09", "close": 4.76, "volume": 42403.0}, {"date": "2016-09-12", "close": 4.96, "volume": 75433.0}, {"date": "2016-09-13", "close": 4.63, "volume": 48980.0}, {"date": "2016-09-14", "close": 4.53, "volume": 25279.0}, {"date": "2016-09-15", "close": 4.52, "volume": 14991.0}, {"date": "2016-09-16", "close": 4.62, "volume": 61891.0}, {"date": "2016-09-19", "close": 4.96, "volume": 95940.0}, {"date": "2016-09-20", "close": 4.7, "volume": 21643.0}, {"date": "2016-09-21", "close": 5.0, "volume": 47257.0}, {"date": "2016-09-22", "close": 4.8, "volume": 142605.0}, {"date": "2016-09-23", "close": 4.9, "volume": 49864.0}, {"date": "2016-09-26", "close": 4.73, "volume": 17761.0}, {"date": "2016-09-27", "close": 4.8, "volume": 18599.0}, {"date": "2016-09-28", "close": 4.6, "volume": 52621.0}, {"date": "2016-09-29", "close": 4.5, "volume": 68703.0}, {"date": "2016-09-30", "close": 4.58, "volume": 84887.0}, {"date": "2016-10-03", "close": 4.48, "volume": 29014.0}, {"date": "2016-10-04", "close": 4.36, "volume": 13662.0}, {"date": "2016-10-05", "close": 4.51, "volume": 49088.0}, {"date": "2016-10-06", "close": 6.48, "volume": 6983051.0}, {"date": "2016-10-07", "close": 6.02, "volume": 629673.0}, {"date": "2016-10-10", "close": 5.59, "volume": 231940.0}, {"date": "2016-10-11", "close": 5.54, "volume": 37817.0}, {"date": "2016-10-12", "close": 5.35, "volume": 28005.0}, {"date": "2016-10-13", "close": 5.31, "volume": 41287.0}, {"date": "2016-10-14", "close": 5.36, "volume": 35166.0}, {"date": "2016-10-17", "close": 5.36, "volume": 43480.0}, {"date": "2016-10-18", "close": 5.46, "volume": 52869.0}, {"date": "2016-10-19", "close": 5.47, "volume": 58065.0}, {"date": "2016-10-20", "close": 5.26, "volume": 116652.0}, {"date": "2016-10-21", "close": 5.39, "volume": 100619.0}, {"date": "2016-10-24", "close": 5.65, "volume": 168122.0}, {"date": "2016-10-25", "close": 5.78, "volume": 49688.0}, {"date": "2016-10-26", "close": 6.05, "volume": 107516.0}, {"date": "2016-10-27", "close": 6.47, "volume": 123675.0}, {"date": "2016-10-28", "close": 6.19, "volume": 115913.0}, {"date": "2016-10-31", "close": 6.54, "volume": 106766.0}, {"date": "2016-11-01", "close": 5.89, "volume": 142379.0}, {"date": "2016-11-02", "close": 5.67, "volume": 53690.0}, {"date": "2016-11-03", "close": 5.52, "volume": 77757.0}, {"date": "2016-11-04", "close": 5.55, "volume": 61521.0}, {"date": "2016-11-07", "close": 5.58, "volume": 153711.0}, {"date": "2016-11-08", "close": 5.56, "volume": 34278.0}, {"date": "2016-11-09", "close": 5.81, "volume": 61793.0}, {"date": "2016-11-10", "close": 6.95, "volume": 232970.0}, {"date": "2016-11-11", "close": 6.95, "volume": 248462.0}, {"date": "2016-11-14", "close": 8.25, "volume": 627624.0}, {"date": "2016-11-15", "close": 10.35, "volume": 1359047.0}, {"date": "2016-11-16", "close": 11.55, "volume": 1602140.0}, {"date": "2016-11-17", "close": 8.69, "volume": 762086.0}, {"date": "2016-11-18", "close": 9.13, "volume": 233444.0}, {"date": "2016-11-21", "close": 9.01, "volume": 134388.0}, {"date": "2016-11-22", "close": 8.36, "volume": 94069.0}, {"date": "2016-11-23", "close": 8.3, "volume": 98810.0}, {"date": "2016-11-25", "close": 7.96, "volume": 30730.0}, {"date": "2016-11-28", "close": 8.18, "volume": 81054.0}, {"date": "2016-11-29", "close": 8.97, "volume": 99346.0}, {"date": "2016-11-30", "close": 8.8, "volume": 77732.0}, {"date": "2016-12-01", "close": 8.8, "volume": 49669.0}, {"date": "2016-12-02", "close": 8.4, "volume": 40585.0}, {"date": "2016-12-05", "close": 7.99, "volume": 100784.0}, {"date": "2016-12-06", "close": 7.68, "volume": 51892.0}, {"date": "2016-12-07", "close": 7.87, "volume": 49608.0}, {"date": "2016-12-08", "close": 7.45, "volume": 108703.0}, {"date": "2016-12-09", "close": 7.17, "volume": 258954.0}, {"date": "2016-12-12", "close": 7.07, "volume": 36570.0}, {"date": "2016-12-13", "close": 6.91, "volume": 55740.0}, {"date": "2016-12-14", "close": 6.76, "volume": 64976.0}, {"date": "2016-12-15", "close": 9.15, "volume": 229119.0}, {"date": "2016-12-16", "close": 8.35, "volume": 146133.0}, {"date": "2016-12-19", "close": 8.08, "volume": 57322.0}, {"date": "2016-12-20", "close": 7.53, "volume": 84189.0}, {"date": "2016-12-21", "close": 7.2, "volume": 31968.0}, {"date": "2016-12-22", "close": 7.07, "volume": 72962.0}, {"date": "2016-12-23", "close": 6.99, "volume": 145237.0}, {"date": "2016-12-27", "close": 7.17, "volume": 18778.0}, {"date": "2016-12-28", "close": 7.3, "volume": 111162.0}, {"date": "2016-12-29", "close": 7.3, "volume": 8816.0}, {"date": "2016-12-30", "close": 7.38, "volume": 30627.0}, {"date": "2017-01-03", "close": 7.65, "volume": 149285.0}, {"date": "2017-01-04", "close": 8.2, "volume": 58770.0}, {"date": "2017-01-05", "close": 8.33, "volume": 133559.0}, {"date": "2017-01-06", "close": 7.68, "volume": 71315.0}, {"date": "2017-01-09", "close": 7.77, "volume": 53470.0}, {"date": "2017-01-10", "close": 7.76, "volume": 32842.0}, {"date": "2017-01-11", "close": 8.0, "volume": 55055.0}, {"date": "2017-01-12", "close": 8.08, "volume": 57554.0}, {"date": "2017-01-13", "close": 8.88, "volume": 146147.0}, {"date": "2017-01-17", "close": 9.31, "volume": 104100.0}, {"date": "2017-01-18", "close": 9.71, "volume": 284750.0}, {"date": "2017-01-19", "close": 10.21, "volume": 163517.0}, {"date": "2017-01-20", "close": 10.73, "volume": 252583.0}, {"date": "2017-01-23", "close": 11.82, "volume": 332076.0}, {"date": "2017-01-24", "close": 10.78, "volume": 192860.0}, {"date": "2017-01-25", "close": 11.25, "volume": 128771.0}, {"date": "2017-01-26", "close": 10.64, "volume": 205963.0}, {"date": "2017-01-27", "close": 9.56, "volume": 204877.0}, {"date": "2017-01-30", "close": 9.28, "volume": 76936.0}, {"date": "2017-01-31", "close": 9.45, "volume": 97050.0}, {"date": "2017-02-01", "close": 9.21, "volume": 101882.0}, {"date": "2017-02-02", "close": 9.19, "volume": 55494.0}, {"date": "2017-02-03", "close": 9.39, "volume": 153524.0}, {"date": "2017-02-06", "close": 9.18, "volume": 295255.0}, {"date": "2017-02-07", "close": 8.94, "volume": 65360.0}, {"date": "2017-02-08", "close": 8.88, "volume": 101794.0}, {"date": "2017-02-09", "close": 9.14, "volume": 65558.0}, {"date": "2017-02-10", "close": 9.43, "volume": 115039.0}, {"date": "2017-02-13", "close": 9.89, "volume": 381934.0}, {"date": "2017-02-14", "close": 9.92, "volume": 260349.0}, {"date": "2017-02-15", "close": 9.86, "volume": 119230.0}, {"date": "2017-02-16", "close": 9.72, "volume": 109621.0}, {"date": "2017-02-17", "close": 9.87, "volume": 116541.0}, {"date": "2017-02-21", "close": 11.36, "volume": 387383.0}, {"date": "2017-02-22", "close": 11.88, "volume": 216245.0}, {"date": "2017-02-23", "close": 11.72, "volume": 229882.0}, {"date": "2017-02-24", "close": 11.36, "volume": 212921.0}, {"date": "2017-02-27", "close": 11.65, "volume": 81154.0}, {"date": "2017-02-28", "close": 11.58, "volume": 139291.0}, {"date": "2017-03-01", "close": 11.97, "volume": 74440.0}, {"date": "2017-03-02", "close": 11.63, "volume": 129221.0}, {"date": "2017-03-03", "close": 11.61, "volume": 71745.0}, {"date": "2017-03-06", "close": 11.03, "volume": 80826.0}, {"date": "2017-03-07", "close": 10.55, "volume": 66048.0}, {"date": "2017-03-08", "close": 10.24, "volume": 47163.0}, {"date": "2017-03-09", "close": 10.19, "volume": 67441.0}, {"date": "2017-03-10", "close": 10.67, "volume": 75922.0}, {"date": "2017-03-13", "close": 11.42, "volume": 178272.0}, {"date": "2017-03-14", "close": 11.46, "volume": 102538.0}, {"date": "2017-03-15", "close": 11.84, "volume": 232296.0}, {"date": "2017-03-16", "close": 11.9, "volume": 249433.0}, {"date": "2017-03-17", "close": 12.23, "volume": 185622.0}, {"date": "2017-03-20", "close": 12.49, "volume": 192456.0}, {"date": "2017-03-21", "close": 10.68, "volume": 264845.0}, {"date": "2017-03-22", "close": 10.78, "volume": 137497.0}, {"date": "2017-03-23", "close": 11.13, "volume": 79475.0}, {"date": "2017-03-24", "close": 11.24, "volume": 72762.0}, {"date": "2017-03-27", "close": 11.06, "volume": 52544.0}, {"date": "2017-03-28", "close": 12.08, "volume": 217316.0}, {"date": "2017-03-29", "close": 12.29, "volume": 149347.0}, {"date": "2017-03-30", "close": 12.77, "volume": 272662.0}, {"date": "2017-03-31", "close": 12.5, "volume": 106687.0}, {"date": "2017-04-03", "close": 11.91, "volume": 109292.0}, {"date": "2017-04-04", "close": 11.98, "volume": 115704.0}, {"date": "2017-04-05", "close": 12.03, "volume": 107842.0}, {"date": "2017-04-06", "close": 12.55, "volume": 195636.0}, {"date": "2017-04-07", "close": 14.4, "volume": 415217.0}, {"date": "2017-04-10", "close": 14.28, "volume": 326172.0}, {"date": "2017-04-11", "close": 14.03, "volume": 95034.0}, {"date": "2017-04-12", "close": 12.87, "volume": 129468.0}, {"date": "2017-04-13", "close": 13.09, "volume": 73375.0}, {"date": "2017-04-17", "close": 12.54, "volume": 92513.0}, {"date": "2017-04-18", "close": 12.51, "volume": 75223.0}, {"date": "2017-04-19", "close": 11.86, "volume": 137041.0}, {"date": "2017-04-20", "close": 11.44, "volume": 130742.0}, {"date": "2017-04-21", "close": 11.55, "volume": 64980.0}, {"date": "2017-04-24", "close": 11.63, "volume": 68058.0}, {"date": "2017-04-25", "close": 12.39, "volume": 103741.0}, {"date": "2017-04-26", "close": 12.15, "volume": 34762.0}, {"date": "2017-04-27", "close": 11.87, "volume": 70845.0}, {"date": "2017-04-28", "close": 11.52, "volume": 58053.0}, {"date": "2017-05-01", "close": 11.2, "volume": 38501.0}, {"date": "2017-05-02", "close": 10.89, "volume": 131233.0}, {"date": "2017-05-03", "close": 10.35, "volume": 106533.0}, {"date": "2017-05-04", "close": 9.71, "volume": 201467.0}, {"date": "2017-05-05", "close": 10.34, "volume": 84951.0}, {"date": "2017-05-08", "close": 10.28, "volume": 80508.0}, {"date": "2017-05-09", "close": 10.78, "volume": 140135.0}, {"date": "2017-05-10", "close": 10.72, "volume": 105185.0}, {"date": "2017-05-11", "close": 10.57, "volume": 82959.0}, {"date": "2017-05-12", "close": 10.38, "volume": 53830.0}, {"date": "2017-05-15", "close": 10.22, "volume": 59422.0}, {"date": "2017-05-16", "close": 10.06, "volume": 59380.0}, {"date": "2017-05-17", "close": 10.12, "volume": 80899.0}, {"date": "2017-05-18", "close": 9.84, "volume": 68994.0}, {"date": "2017-05-19", "close": 10.64, "volume": 224540.0}, {"date": "2017-05-22", "close": 10.25, "volume": 61891.0}, {"date": "2017-05-23", "close": 10.23, "volume": 41330.0}, {"date": "2017-05-24", "close": 10.05, "volume": 100031.0}, {"date": "2017-05-25", "close": 9.75, "volume": 135490.0}, {"date": "2017-05-26", "close": 10.32, "volume": 52280.0}, {"date": "2017-05-30", "close": 9.23, "volume": 167252.0}, {"date": "2017-05-31", "close": 9.37, "volume": 63242.0}, {"date": "2017-06-01", "close": 9.59, "volume": 48779.0}, {"date": "2017-06-02", "close": 9.64, "volume": 65945.0}, {"date": "2017-06-05", "close": 9.52, "volume": 62975.0}, {"date": "2017-06-06", "close": 9.79, "volume": 52906.0}, {"date": "2017-06-07", "close": 9.7, "volume": 34204.0}, {"date": "2017-06-08", "close": 9.8, "volume": 80415.0}, {"date": "2017-06-09", "close": 10.06, "volume": 155236.0}, {"date": "2017-06-12", "close": 10.34, "volume": 86725.0}, {"date": "2017-06-13", "close": 10.24, "volume": 76776.0}, {"date": "2017-06-14", "close": 9.85, "volume": 92106.0}, {"date": "2017-06-15", "close": 9.49, "volume": 119773.0}, {"date": "2017-06-16", "close": 9.41, "volume": 86001.0}, {"date": "2017-06-19", "close": 9.21, "volume": 103653.0}, {"date": "2017-06-20", "close": 9.0, "volume": 90227.0}, {"date": "2017-06-21", "close": 8.55, "volume": 207612.0}, {"date": "2017-06-22", "close": 8.77, "volume": 113193.0}, {"date": "2017-06-23", "close": 9.28, "volume": 922088.0}, {"date": "2017-06-26", "close": 9.25, "volume": 109851.0}, {"date": "2017-06-27", "close": 9.23, "volume": 128813.0}, {"date": "2017-06-28", "close": 9.12, "volume": 69611.0}, {"date": "2017-06-29", "close": 9.21, "volume": 65617.0}, {"date": "2017-06-30", "close": 9.47, "volume": 72821.0}, {"date": "2017-07-03", "close": 9.64, "volume": 34854.0}, {"date": "2017-07-05", "close": 9.55, "volume": 102850.0}, {"date": "2017-07-06", "close": 9.05, "volume": 100685.0}, {"date": "2017-07-07", "close": 9.06, "volume": 72606.0}, {"date": "2017-07-10", "close": 9.03, "volume": 49793.0}, {"date": "2017-07-11", "close": 9.37, "volume": 105999.0}, {"date": "2017-07-12", "close": 9.86, "volume": 94356.0}, {"date": "2017-07-13", "close": 10.47, "volume": 123713.0}, {"date": "2017-07-14", "close": 10.91, "volume": 146507.0}, {"date": "2017-07-17", "close": 10.82, "volume": 57542.0}, {"date": "2017-07-18", "close": 10.24, "volume": 62496.0}, {"date": "2017-07-19", "close": 10.54, "volume": 44183.0}, {"date": "2017-07-20", "close": 10.39, "volume": 60579.0}, {"date": "2017-07-21", "close": 10.27, "volume": 55377.0}, {"date": "2017-07-24", "close": 10.12, "volume": 50724.0}, {"date": "2017-07-25", "close": 10.45, "volume": 134611.0}, {"date": "2017-07-26", "close": 10.07, "volume": 49027.0}, {"date": "2017-07-27", "close": 9.83, "volume": 52074.0}, {"date": "2017-07-28", "close": 9.85, "volume": 32843.0}, {"date": "2017-07-31", "close": 10.18, "volume": 40385.0}, {"date": "2017-08-01", "close": 10.41, "volume": 48051.0}, {"date": "2017-08-02", "close": 10.13, "volume": 58119.0}, {"date": "2017-08-03", "close": 9.96, "volume": 70210.0}, {"date": "2017-08-04", "close": 10.26, "volume": 85970.0}, {"date": "2017-08-07", "close": 11.4, "volume": 198879.0}, {"date": "2017-08-08", "close": 10.9, "volume": 182854.0}, {"date": "2017-08-09", "close": 10.81, "volume": 51101.0}, {"date": "2017-08-10", "close": 11.09, "volume": 112540.0}, {"date": "2017-08-11", "close": 11.85, "volume": 113777.0}, {"date": "2017-08-14", "close": 12.59, "volume": 106154.0}, {"date": "2017-08-15", "close": 12.28, "volume": 60959.0}, {"date": "2017-08-16", "close": 12.42, "volume": 130626.0}, {"date": "2017-08-17", "close": 12.18, "volume": 72096.0}, {"date": "2017-08-18", "close": 12.39, "volume": 50106.0}, {"date": "2017-08-21", "close": 12.01, "volume": 65532.0}, {"date": "2017-08-22", "close": 12.51, "volume": 66173.0}, {"date": "2017-08-23", "close": 12.74, "volume": 102056.0}, {"date": "2017-08-24", "close": 12.84, "volume": 67976.0}, {"date": "2017-08-25", "close": 13.87, "volume": 129377.0}, {"date": "2017-08-28", "close": 13.7, "volume": 79594.0}, {"date": "2017-08-29", "close": 14.0, "volume": 130171.0}, {"date": "2017-08-30", "close": 13.93, "volume": 57958.0}, {"date": "2017-08-31", "close": 13.91, "volume": 54663.0}, {"date": "2017-09-01", "close": 14.0, "volume": 36933.0}, {"date": "2017-09-05", "close": 13.55, "volume": 91795.0}, {"date": "2017-09-06", "close": 13.87, "volume": 60347.0}, {"date": "2017-09-07", "close": 13.86, "volume": 44194.0}, {"date": "2017-09-08", "close": 13.69, "volume": 47781.0}, {"date": "2017-09-11", "close": 13.93, "volume": 49432.0}, {"date": "2017-09-12", "close": 13.31, "volume": 58475.0}, {"date": "2017-09-13", "close": 12.85, "volume": 46982.0}, {"date": "2017-09-14", "close": 12.86, "volume": 38795.0}, {"date": "2017-09-15", "close": 12.97, "volume": 70651.0}, {"date": "2017-09-18", "close": 13.21, "volume": 29400.0}, {"date": "2017-09-19", "close": 13.2, "volume": 18444.0}, {"date": "2017-09-20", "close": 13.21, "volume": 53045.0}, {"date": "2017-09-21", "close": 12.67, "volume": 66760.0}, {"date": "2017-09-22", "close": 12.56, "volume": 85976.0}, {"date": "2017-09-25", "close": 11.64, "volume": 121919.0}, {"date": "2017-09-26", "close": 11.73, "volume": 66117.0}, {"date": "2017-09-27", "close": 12.18, "volume": 41820.0}, {"date": "2017-09-28", "close": 11.76, "volume": 46233.0}, {"date": "2017-09-29", "close": 11.59, "volume": 17653.0}, {"date": "2017-10-02", "close": 11.54, "volume": 47345.0}, {"date": "2017-10-03", "close": 11.92, "volume": 80748.0}, {"date": "2017-10-04", "close": 11.86, "volume": 32164.0}, {"date": "2017-10-05", "close": 12.2, "volume": 33138.0}, {"date": "2017-10-06", "close": 12.04, "volume": 90061.0}, {"date": "2017-10-09", "close": 11.47, "volume": 70682.0}, {"date": "2017-10-10", "close": 12.09, "volume": 84914.0}, {"date": "2017-10-11", "close": 11.94, "volume": 15988.0}, {"date": "2017-10-12", "close": 11.79, "volume": 29858.0}, {"date": "2017-10-13", "close": 12.14, "volume": 34030.0}, {"date": "2017-10-16", "close": 12.37, "volume": 58432.0}, {"date": "2017-10-17", "close": 12.4, "volume": 39458.0}, {"date": "2017-10-18", "close": 12.74, "volume": 57047.0}, {"date": "2017-10-19", "close": 12.59, "volume": 37666.0}, {"date": "2017-10-20", "close": 13.01, "volume": 116958.0}, {"date": "2017-10-23", "close": 12.53, "volume": 70265.0}, {"date": "2017-10-24", "close": 12.53, "volume": 33248.0}, {"date": "2017-10-25", "close": 11.98, "volume": 113889.0}, {"date": "2017-10-26", "close": 12.06, "volume": 59980.0}, {"date": "2017-10-27", "close": 12.02, "volume": 83304.0}, {"date": "2017-10-30", "close": 11.96, "volume": 46590.0}, {"date": "2017-10-31", "close": 12.01, "volume": 82454.0}, {"date": "2017-11-01", "close": 12.02, "volume": 81720.0}, {"date": "2017-11-02", "close": 11.57, "volume": 74756.0}, {"date": "2017-11-03", "close": 11.53, "volume": 70576.0}, {"date": "2017-11-06", "close": 11.85, "volume": 80439.0}, {"date": "2017-11-07", "close": 11.38, "volume": 81221.0}, {"date": "2017-11-08", "close": 11.09, "volume": 66856.0}, {"date": "2017-11-09", "close": 11.31, "volume": 76701.0}, {"date": "2017-11-10", "close": 11.2, "volume": 25628.0}, {"date": "2017-11-13", "close": 11.07, "volume": 41740.0}, {"date": "2017-11-14", "close": 9.99, "volume": 153299.0}, {"date": "2017-11-15", "close": 10.48, "volume": 104514.0}, {"date": "2017-11-16", "close": 10.15, "volume": 155729.0}, {"date": "2017-11-17", "close": 10.66, "volume": 64462.0}, {"date": "2017-11-20", "close": 11.56, "volume": 159207.0}, {"date": "2017-11-21", "close": 11.24, "volume": 73123.0}, {"date": "2017-11-22", "close": 11.27, "volume": 18941.0}, {"date": "2017-11-24", "close": 11.39, "volume": 17991.0}, {"date": "2017-11-27", "close": 11.12, "volume": 21421.0}, {"date": "2017-11-28", "close": 11.35, "volume": 37560.0}, {"date": "2017-11-29", "close": 11.7, "volume": 70073.0}, {"date": "2017-11-30", "close": 11.37, "volume": 168979.0}, {"date": "2017-12-01", "close": 11.78, "volume": 73923.0}, {"date": "2017-12-04", "close": 12.08, "volume": 84546.0}, {"date": "2017-12-05", "close": 11.55, "volume": 103111.0}, {"date": "2017-12-06", "close": 11.55, "volume": 90287.0}, {"date": "2017-12-07", "close": 11.38, "volume": 71673.0}, {"date": "2017-12-08", "close": 11.56, "volume": 79767.0}, {"date": "2017-12-11", "close": 12.01, "volume": 130730.0}, {"date": "2017-12-12", "close": 13.51, "volume": 715229.0}, {"date": "2017-12-13", "close": 12.89, "volume": 147194.0}, {"date": "2017-12-14", "close": 12.68, "volume": 88125.0}, {"date": "2017-12-15", "close": 12.88, "volume": 123058.0}, {"date": "2017-12-18", "close": 13.15, "volume": 123091.0}, {"date": "2017-12-19", "close": 12.97, "volume": 76083.0}, {"date": "2017-12-20", "close": 13.0, "volume": 53666.0}, {"date": "2017-12-21", "close": 13.63, "volume": 185815.0}, {"date": "2017-12-22", "close": 13.3, "volume": 40596.0}, {"date": "2017-12-26", "close": 13.35, "volume": 153450.0}, {"date": "2017-12-27", "close": 13.54, "volume": 76158.0}, {"date": "2017-12-28", "close": 13.56, "volume": 30550.0}, {"date": "2017-12-29", "close": 13.32, "volume": 40253.0}, {"date": "2018-01-02", "close": 13.27, "volume": 75883.0}, {"date": "2018-01-03", "close": 13.48, "volume": 64708.0}, {"date": "2018-01-04", "close": 14.01, "volume": 120677.0}, {"date": "2018-01-05", "close": 13.87, "volume": 70822.0}, {"date": "2018-01-08", "close": 13.61, "volume": 57336.0}, {"date": "2018-01-09", "close": 13.46, "volume": 62877.0}, {"date": "2018-01-10", "close": 13.29, "volume": 79805.0}, {"date": "2018-01-11", "close": 13.12, "volume": 69899.0}, {"date": "2018-01-12", "close": 14.26, "volume": 405054.0}, {"date": "2018-01-16", "close": 13.97, "volume": 384038.0}, {"date": "2018-01-17", "close": 14.01, "volume": 136396.0}, {"date": "2018-01-18", "close": 13.74, "volume": 90417.0}, {"date": "2018-01-19", "close": 13.85, "volume": 52778.0}, {"date": "2018-01-22", "close": 14.48, "volume": 58591.0}, {"date": "2018-01-23", "close": 14.1, "volume": 82204.0}, {"date": "2018-01-24", "close": 13.96, "volume": 68494.0}, {"date": "2018-01-25", "close": 14.17, "volume": 92586.0}, {"date": "2018-01-26", "close": 14.23, "volume": 68459.0}, {"date": "2018-01-29", "close": 13.7, "volume": 96365.0}, {"date": "2018-01-30", "close": 12.81, "volume": 169700.0}, {"date": "2018-01-31", "close": 13.01, "volume": 112417.0}, {"date": "2018-02-01", "close": 12.98, "volume": 71065.0}, {"date": "2018-02-02", "close": 12.59, "volume": 66662.0}, {"date": "2018-02-05", "close": 12.1, "volume": 89150.0}, {"date": "2018-02-06", "close": 12.56, "volume": 74294.0}, {"date": "2018-02-07", "close": 12.5, "volume": 59250.0}, {"date": "2018-02-08", "close": 12.22, "volume": 67216.0}, {"date": "2018-02-09", "close": 12.44, "volume": 169118.0}, {"date": "2018-02-12", "close": 12.87, "volume": 91049.0}, {"date": "2018-02-13", "close": 12.87, "volume": 61609.0}, {"date": "2018-02-14", "close": 12.96, "volume": 40457.0}, {"date": "2018-02-15", "close": 13.33, "volume": 61493.0}, {"date": "2018-02-16", "close": 13.47, "volume": 48473.0}, {"date": "2018-02-20", "close": 13.83, "volume": 61238.0}, {"date": "2018-02-21", "close": 13.65, "volume": 38875.0}, {"date": "2018-02-22", "close": 13.73, "volume": 30381.0}, {"date": "2018-02-23", "close": 13.48, "volume": 32815.0}, {"date": "2018-02-26", "close": 13.75, "volume": 37980.0}, {"date": "2018-02-27", "close": 13.69, "volume": 74971.0}, {"date": "2018-02-28", "close": 13.76, "volume": 148967.0}, {"date": "2018-03-01", "close": 13.98, "volume": 164268.0}, {"date": "2018-03-02", "close": 14.33, "volume": 81282.0}, {"date": "2018-03-05", "close": 14.85, "volume": 188526.0}, {"date": "2018-03-06", "close": 14.96, "volume": 116532.0}, {"date": "2018-03-07", "close": 14.47, "volume": 65429.0}, {"date": "2018-03-08", "close": 14.76, "volume": 52696.0}, {"date": "2018-03-09", "close": 14.79, "volume": 100763.0}, {"date": "2018-03-12", "close": 15.79, "volume": 411782.0}, {"date": "2018-03-13", "close": 15.47, "volume": 349079.0}, {"date": "2018-03-14", "close": 15.79, "volume": 267323.0}, {"date": "2018-03-15", "close": 15.22, "volume": 127982.0}, {"date": "2018-03-16", "close": 15.35, "volume": 183271.0}, {"date": "2018-03-19", "close": 15.36, "volume": 95185.0}, {"date": "2018-03-20", "close": 15.09, "volume": 88860.0}, {"date": "2018-03-21", "close": 15.51, "volume": 130995.0}, {"date": "2018-03-22", "close": 15.18, "volume": 127800.0}, {"date": "2018-03-23", "close": 14.67, "volume": 216082.0}, {"date": "2018-03-26", "close": 15.0, "volume": 139954.0}, {"date": "2018-03-27", "close": 14.88, "volume": 117556.0}, {"date": "2018-03-28", "close": 13.84, "volume": 231784.0}, {"date": "2018-03-29", "close": 14.22, "volume": 174947.0}, {"date": "2018-04-02", "close": 14.57, "volume": 128602.0}, {"date": "2018-04-03", "close": 14.36, "volume": 85527.0}, {"date": "2018-04-04", "close": 14.27, "volume": 144230.0}, {"date": "2018-04-05", "close": 14.75, "volume": 131510.0}, {"date": "2018-04-06", "close": 14.33, "volume": 74372.0}, {"date": "2018-04-09", "close": 14.12, "volume": 91797.0}, {"date": "2018-04-10", "close": 14.69, "volume": 148260.0}, {"date": "2018-04-11", "close": 14.77, "volume": 169677.0}, {"date": "2018-04-12", "close": 15.27, "volume": 196167.0}, {"date": "2018-04-13", "close": 15.5, "volume": 126981.0}, {"date": "2018-04-16", "close": 15.8, "volume": 190088.0}, {"date": "2018-04-17", "close": 15.86, "volume": 155316.0}, {"date": "2018-04-18", "close": 16.76, "volume": 219002.0}, {"date": "2018-04-19", "close": 16.83, "volume": 181608.0}, {"date": "2018-04-20", "close": 16.74, "volume": 179774.0}, {"date": "2018-04-23", "close": 16.74, "volume": 118523.0}, {"date": "2018-04-24", "close": 16.28, "volume": 134680.0}, {"date": "2018-04-25", "close": 16.44, "volume": 74171.0}, {"date": "2018-04-26", "close": 16.49, "volume": 87485.0}, {"date": "2018-04-27", "close": 16.67, "volume": 95036.0}, {"date": "2018-04-30", "close": 16.0, "volume": 96794.0}, {"date": "2018-05-01", "close": 16.08, "volume": 68977.0}, {"date": "2018-05-02", "close": 16.34, "volume": 84261.0}, {"date": "2018-05-03", "close": 16.71, "volume": 79990.0}, {"date": "2018-05-04", "close": 16.55, "volume": 99034.0}, {"date": "2018-05-07", "close": 17.06, "volume": 144218.0}, {"date": "2018-05-08", "close": 17.27, "volume": 165753.0}, {"date": "2018-05-09", "close": 17.82, "volume": 349539.0}, {"date": "2018-05-10", "close": 17.44, "volume": 146822.0}, {"date": "2018-05-11", "close": 18.02, "volume": 193044.0}, {"date": "2018-05-14", "close": 17.92, "volume": 118592.0}, {"date": "2018-05-15", "close": 17.87, "volume": 278374.0}, {"date": "2018-05-16", "close": 17.6, "volume": 146908.0}, {"date": "2018-05-17", "close": 17.73, "volume": 229052.0}, {"date": "2018-05-18", "close": 17.71, "volume": 120866.0}, {"date": "2018-05-21", "close": 17.78, "volume": 538451.0}, {"date": "2018-05-22", "close": 18.75, "volume": 768564.0}, {"date": "2018-05-23", "close": 18.47, "volume": 309954.0}, {"date": "2018-05-24", "close": 19.12, "volume": 497782.0}, {"date": "2018-05-25", "close": 18.24, "volume": 151793.0}, {"date": "2018-05-29", "close": 17.46, "volume": 286325.0}, {"date": "2018-05-30", "close": 18.6, "volume": 362875.0}, {"date": "2018-05-31", "close": 18.33, "volume": 182600.0}, {"date": "2018-06-01", "close": 18.77, "volume": 139790.0}, {"date": "2018-06-04", "close": 19.03, "volume": 126471.0}, {"date": "2018-06-05", "close": 18.99, "volume": 150091.0}, {"date": "2018-06-06", "close": 18.69, "volume": 167481.0}, {"date": "2018-06-07", "close": 19.71, "volume": 364843.0}, {"date": "2018-06-08", "close": 19.77, "volume": 189762.0}, {"date": "2018-06-11", "close": 19.57, "volume": 113266.0}, {"date": "2018-06-12", "close": 18.91, "volume": 235823.0}, {"date": "2018-06-13", "close": 18.28, "volume": 225830.0}, {"date": "2018-06-14", "close": 18.17, "volume": 231962.0}, {"date": "2018-06-15", "close": 16.61, "volume": 2171081.0}, {"date": "2018-06-18", "close": 17.23, "volume": 750228.0}, {"date": "2018-06-19", "close": 17.47, "volume": 466240.0}, {"date": "2018-06-20", "close": 17.19, "volume": 253188.0}, {"date": "2018-06-21", "close": 16.68, "volume": 254852.0}, {"date": "2018-06-22", "close": 17.14, "volume": 477668.0}, {"date": "2018-06-25", "close": 16.57, "volume": 291999.0}, {"date": "2018-06-26", "close": 16.7, "volume": 206056.0}, {"date": "2018-06-27", "close": 15.99, "volume": 345593.0}, {"date": "2018-06-28", "close": 15.83, "volume": 329387.0}, {"date": "2018-06-29", "close": 15.5, "volume": 442820.0}, {"date": "2018-07-02", "close": 15.31, "volume": 256685.0}, {"date": "2018-07-03", "close": 15.87, "volume": 200870.0}, {"date": "2018-07-05", "close": 15.53, "volume": 219099.0}, {"date": "2018-07-06", "close": 15.47, "volume": 261842.0}, {"date": "2018-07-09", "close": 15.75, "volume": 146897.0}, {"date": "2018-07-10", "close": 15.94, "volume": 410559.0}, {"date": "2018-07-11", "close": 15.47, "volume": 180049.0}, {"date": "2018-07-12", "close": 15.18, "volume": 260522.0}, {"date": "2018-07-13", "close": 15.08, "volume": 279339.0}, {"date": "2018-07-16", "close": 14.51, "volume": 232854.0}, {"date": "2018-07-17", "close": 14.85, "volume": 164162.0}, {"date": "2018-07-18", "close": 15.78, "volume": 319264.0}, {"date": "2018-07-19", "close": 15.56, "volume": 155103.0}, {"date": "2018-07-20", "close": 15.02, "volume": 174756.0}, {"date": "2018-07-23", "close": 15.05, "volume": 102196.0}, {"date": "2018-07-24", "close": 15.06, "volume": 153566.0}, {"date": "2018-07-25", "close": 15.33, "volume": 166273.0}, {"date": "2018-07-26", "close": 15.06, "volume": 174024.0}, {"date": "2018-07-27", "close": 14.73, "volume": 108682.0}, {"date": "2018-07-30", "close": 14.52, "volume": 118835.0}, {"date": "2018-07-31", "close": 14.85, "volume": 225974.0}, {"date": "2018-08-01", "close": 14.71, "volume": 279468.0}, {"date": "2018-08-02", "close": 14.75, "volume": 80259.0}, {"date": "2018-08-03", "close": 14.57, "volume": 149650.0}, {"date": "2018-08-06", "close": 14.79, "volume": 71758.0}, {"date": "2018-08-07", "close": 14.74, "volume": 140758.0}, {"date": "2018-08-08", "close": 14.51, "volume": 123598.0}, {"date": "2018-08-09", "close": 13.88, "volume": 510196.0}, {"date": "2018-08-10", "close": 13.49, "volume": 330975.0}, {"date": "2018-08-13", "close": 13.19, "volume": 157207.0}, {"date": "2018-08-14", "close": 13.2, "volume": 257996.0}, {"date": "2018-08-15", "close": 12.6, "volume": 324548.0}, {"date": "2018-08-16", "close": 12.52, "volume": 181537.0}, {"date": "2018-08-17", "close": 13.05, "volume": 258342.0}, {"date": "2018-08-20", "close": 13.37, "volume": 234236.0}, {"date": "2018-08-21", "close": 13.9, "volume": 214886.0}, {"date": "2018-08-22", "close": 14.12, "volume": 206734.0}, {"date": "2018-08-23", "close": 13.85, "volume": 154817.0}, {"date": "2018-08-24", "close": 13.99, "volume": 220035.0}, {"date": "2018-08-27", "close": 14.05, "volume": 253539.0}, {"date": "2018-08-28", "close": 14.42, "volume": 165908.0}, {"date": "2018-08-29", "close": 14.37, "volume": 113196.0}, {"date": "2018-08-30", "close": 14.09, "volume": 147654.0}, {"date": "2018-08-31", "close": 13.73, "volume": 203600.0}, {"date": "2018-09-04", "close": 13.3, "volume": 228752.0}, {"date": "2018-09-05", "close": 12.8, "volume": 175175.0}, {"date": "2018-09-06", "close": 12.54, "volume": 336623.0}, {"date": "2018-09-07", "close": 12.48, "volume": 294890.0}, {"date": "2018-09-10", "close": 12.68, "volume": 239019.0}, {"date": "2018-09-11", "close": 12.95, "volume": 185213.0}, {"date": "2018-09-12", "close": 12.77, "volume": 201431.0}, {"date": "2018-09-13", "close": 12.55, "volume": 126994.0}, {"date": "2018-09-14", "close": 13.13, "volume": 237272.0}, {"date": "2018-09-17", "close": 12.92, "volume": 116577.0}, {"date": "2018-09-18", "close": 13.13, "volume": 120212.0}, {"date": "2018-09-19", "close": 13.3, "volume": 130433.0}, {"date": "2018-09-20", "close": 13.72, "volume": 183989.0}, {"date": "2018-09-21", "close": 13.62, "volume": 362768.0}, {"date": "2018-09-24", "close": 13.61, "volume": 95010.0}, {"date": "2018-09-25", "close": 13.7, "volume": 80377.0}, {"date": "2018-09-26", "close": 13.28, "volume": 223719.0}, {"date": "2018-09-27", "close": 13.54, "volume": 109597.0}, {"date": "2018-09-28", "close": 14.0, "volume": 146455.0}, {"date": "2018-10-01", "close": 14.63, "volume": 319986.0}, {"date": "2018-10-02", "close": 14.4, "volume": 122275.0}, {"date": "2018-10-03", "close": 14.65, "volume": 93263.0}, {"date": "2018-10-04", "close": 14.38, "volume": 273956.0}, {"date": "2018-10-05", "close": 14.43, "volume": 312795.0}, {"date": "2018-10-08", "close": 14.1, "volume": 92876.0}, {"date": "2018-10-09", "close": 13.91, "volume": 213189.0}, {"date": "2018-10-10", "close": 12.91, "volume": 217208.0}, {"date": "2018-10-11", "close": 12.45, "volume": 216506.0}, {"date": "2018-10-12", "close": 12.91, "volume": 343627.0}, {"date": "2018-10-15", "close": 12.76, "volume": 90510.0}, {"date": "2018-10-16", "close": 12.67, "volume": 97171.0}, {"date": "2018-10-17", "close": 12.18, "volume": 190461.0}, {"date": "2018-10-18", "close": 12.36, "volume": 247115.0}, {"date": "2018-10-19", "close": 12.17, "volume": 237566.0}, {"date": "2018-10-22", "close": 12.49, "volume": 197937.0}, {"date": "2018-10-23", "close": 11.79, "volume": 287433.0}, {"date": "2018-10-24", "close": 10.79, "volume": 300949.0}, {"date": "2018-10-25", "close": 11.11, "volume": 350766.0}, {"date": "2018-10-26", "close": 10.76, "volume": 383166.0}, {"date": "2018-10-29", "close": 10.74, "volume": 392903.0}, {"date": "2018-10-30", "close": 10.55, "volume": 237048.0}, {"date": "2018-10-31", "close": 11.02, "volume": 307066.0}, {"date": "2018-11-01", "close": 11.21, "volume": 116265.0}, {"date": "2018-11-02", "close": 11.31, "volume": 124520.0}, {"date": "2018-11-05", "close": 10.93, "volume": 92789.0}, {"date": "2018-11-06", "close": 10.98, "volume": 148633.0}, {"date": "2018-11-07", "close": 10.48, "volume": 195308.0}, {"date": "2018-11-08", "close": 10.27, "volume": 568059.0}, {"date": "2018-11-09", "close": 10.4, "volume": 852000.0}, {"date": "2018-11-12", "close": 10.1, "volume": 640809.0}, {"date": "2018-11-13", "close": 9.32, "volume": 861693.0}, {"date": "2018-11-14", "close": 8.86, "volume": 770422.0}, {"date": "2018-11-15", "close": 8.83, "volume": 538769.0}, {"date": "2018-11-16", "close": 8.97, "volume": 355060.0}, {"date": "2018-11-19", "close": 8.72, "volume": 327855.0}, {"date": "2018-11-20", "close": 8.26, "volume": 489953.0}, {"date": "2018-11-21", "close": 8.71, "volume": 271440.0}, {"date": "2018-11-23", "close": 8.37, "volume": 130912.0}, {"date": "2018-11-26", "close": 8.67, "volume": 438077.0}, {"date": "2018-11-27", "close": 9.04, "volume": 364079.0}, {"date": "2018-11-28", "close": 8.82, "volume": 350911.0}, {"date": "2018-11-29", "close": 8.66, "volume": 208806.0}, {"date": "2018-11-30", "close": 8.35, "volume": 327963.0}, {"date": "2018-12-03", "close": 8.86, "volume": 228755.0}, {"date": "2018-12-04", "close": 8.47, "volume": 263684.0}, {"date": "2018-12-06", "close": 8.22, "volume": 416837.0}, {"date": "2018-12-07", "close": 8.09, "volume": 331125.0}, {"date": "2018-12-10", "close": 8.15, "volume": 221175.0}, {"date": "2018-12-11", "close": 8.19, "volume": 160551.0}, {"date": "2018-12-12", "close": 8.21, "volume": 268954.0}, {"date": "2018-12-13", "close": 8.29, "volume": 139275.0}, {"date": "2018-12-14", "close": 8.02, "volume": 153451.0}, {"date": "2018-12-17", "close": 7.85, "volume": 428226.0}, {"date": "2018-12-18", "close": 7.89, "volume": 238027.0}, {"date": "2018-12-19", "close": 8.0, "volume": 255255.0}, {"date": "2018-12-20", "close": 7.43, "volume": 296501.0}, {"date": "2018-12-21", "close": 7.58, "volume": 475747.0}, {"date": "2018-12-24", "close": 7.54, "volume": 276447.0}, {"date": "2018-12-26", "close": 8.0, "volume": 233413.0}, {"date": "2018-12-27", "close": 7.75, "volume": 205646.0}, {"date": "2018-12-28", "close": 7.8, "volume": 152592.0}, {"date": "2018-12-31", "close": 7.89, "volume": 212364.0}, {"date": "2019-01-02", "close": 8.29, "volume": 317700.0}, {"date": "2019-01-03", "close": 8.39, "volume": 251099.0}, {"date": "2019-01-04", "close": 8.81, "volume": 161150.0}, {"date": "2019-01-07", "close": 9.28, "volume": 234931.0}, {"date": "2019-01-08", "close": 9.6, "volume": 196400.0}, {"date": "2019-01-09", "close": 9.29, "volume": 175966.0}, {"date": "2019-01-10", "close": 9.0, "volume": 163650.0}, {"date": "2019-01-11", "close": 8.84, "volume": 78069.0}, {"date": "2019-01-14", "close": 8.58, "volume": 98477.0}, {"date": "2019-01-15", "close": 8.3, "volume": 177499.0}, {"date": "2019-01-16", "close": 8.37, "volume": 149153.0}, {"date": "2019-01-17", "close": 8.46, "volume": 108535.0}, {"date": "2019-01-18", "close": 8.9, "volume": 180740.0}, {"date": "2019-01-22", "close": 8.26, "volume": 385130.0}, {"date": "2019-01-23", "close": 8.22, "volume": 228680.0}, {"date": "2019-01-24", "close": 8.41, "volume": 139983.0}, {"date": "2019-01-25", "close": 8.23, "volume": 131913.0}, {"date": "2019-01-28", "close": 7.54, "volume": 381117.0}, {"date": "2019-01-29", "close": 7.26, "volume": 180977.0}, {"date": "2019-01-30", "close": 7.51, "volume": 535890.0}, {"date": "2019-01-31", "close": 7.37, "volume": 257913.0}, {"date": "2019-02-01", "close": 7.55, "volume": 273277.0}, {"date": "2019-02-04", "close": 7.29, "volume": 177717.0}, {"date": "2019-02-05", "close": 7.44, "volume": 125087.0}, {"date": "2019-02-06", "close": 7.73, "volume": 204962.0}, {"date": "2019-02-07", "close": 7.31, "volume": 172392.0}, {"date": "2019-02-08", "close": 7.35, "volume": 117534.0}, {"date": "2019-02-11", "close": 7.44, "volume": 132198.0}, {"date": "2019-02-12", "close": 7.87, "volume": 119446.0}, {"date": "2019-02-13", "close": 7.86, "volume": 95664.0}, {"date": "2019-02-14", "close": 7.94, "volume": 190522.0}, {"date": "2019-02-15", "close": 8.28, "volume": 244194.0}, {"date": "2019-02-19", "close": 8.02, "volume": 195907.0}, {"date": "2019-02-20", "close": 7.93, "volume": 101811.0}, {"date": "2019-02-21", "close": 8.19, "volume": 158465.0}, {"date": "2019-02-22", "close": 8.41, "volume": 234612.0}, {"date": "2019-02-25", "close": 8.3, "volume": 203888.0}, {"date": "2019-02-26", "close": 8.39, "volume": 240123.0}, {"date": "2019-02-27", "close": 8.13, "volume": 263276.0}, {"date": "2019-02-28", "close": 8.14, "volume": 252061.0}, {"date": "2019-03-01", "close": 8.22, "volume": 226481.0}, {"date": "2019-03-04", "close": 8.39, "volume": 294046.0}, {"date": "2019-03-05", "close": 8.74, "volume": 645172.0}, {"date": "2019-03-06", "close": 8.61, "volume": 303709.0}, {"date": "2019-03-07", "close": 8.21, "volume": 226406.0}, {"date": "2019-03-08", "close": 7.85, "volume": 373612.0}, {"date": "2019-03-11", "close": 8.31, "volume": 327689.0}, {"date": "2019-03-12", "close": 8.58, "volume": 179687.0}, {"date": "2019-03-13", "close": 8.6, "volume": 265668.0}, {"date": "2019-03-14", "close": 8.63, "volume": 81276.0}, {"date": "2019-03-15", "close": 8.57, "volume": 156807.0}, {"date": "2019-03-18", "close": 8.56, "volume": 300952.0}, {"date": "2019-03-19", "close": 8.56, "volume": 313187.0}, {"date": "2019-03-20", "close": 8.36, "volume": 148045.0}, {"date": "2019-03-21", "close": 8.35, "volume": 157246.0}, {"date": "2019-03-22", "close": 7.77, "volume": 224011.0}, {"date": "2019-03-25", "close": 7.91, "volume": 371725.0}, {"date": "2019-03-26", "close": 7.47, "volume": 155068.0}, {"date": "2019-03-27", "close": 7.3, "volume": 222481.0}, {"date": "2019-03-28", "close": 7.35, "volume": 183582.0}, {"date": "2019-03-29", "close": 7.46, "volume": 173949.0}, {"date": "2019-04-01", "close": 7.88, "volume": 151093.0}, {"date": "2019-04-02", "close": 7.72, "volume": 209218.0}, {"date": "2019-04-03", "close": 7.89, "volume": 143146.0}, {"date": "2019-04-04", "close": 8.1, "volume": 138351.0}, {"date": "2019-04-05", "close": 8.29, "volume": 130763.0}, {"date": "2019-04-08", "close": 8.42, "volume": 197768.0}, {"date": "2019-04-09", "close": 8.5, "volume": 189797.0}, {"date": "2019-04-10", "close": 8.66, "volume": 140383.0}, {"date": "2019-04-11", "close": 8.54, "volume": 143118.0}, {"date": "2019-04-12", "close": 8.51, "volume": 138552.0}, {"date": "2019-04-15", "close": 8.46, "volume": 77399.0}, {"date": "2019-04-16", "close": 8.57, "volume": 181903.0}, {"date": "2019-04-17", "close": 8.74, "volume": 166008.0}, {"date": "2019-04-18", "close": 8.67, "volume": 108774.0}, {"date": "2019-04-22", "close": 8.81, "volume": 132308.0}, {"date": "2019-04-23", "close": 9.22, "volume": 248481.0}, {"date": "2019-04-24", "close": 9.02, "volume": 201273.0}, {"date": "2019-04-25", "close": 8.7, "volume": 210946.0}, {"date": "2019-04-26", "close": 8.87, "volume": 143336.0}, {"date": "2019-04-29", "close": 9.72, "volume": 279366.0}, {"date": "2019-04-30", "close": 10.1, "volume": 278439.0}, {"date": "2019-05-01", "close": 10.33, "volume": 472042.0}, {"date": "2019-05-02", "close": 9.95, "volume": 236879.0}, {"date": "2019-05-03", "close": 10.14, "volume": 164453.0}, {"date": "2019-05-06", "close": 9.78, "volume": 216124.0}, {"date": "2019-05-07", "close": 8.83, "volume": 249373.0}, {"date": "2019-05-08", "close": 9.31, "volume": 251418.0}, {"date": "2019-05-09", "close": 8.71, "volume": 377818.0}, {"date": "2019-05-10", "close": 9.07, "volume": 290389.0}, {"date": "2019-05-13", "close": 8.41, "volume": 187652.0}, {"date": "2019-05-14", "close": 8.3, "volume": 184471.0}, {"date": "2019-05-15", "close": 8.62, "volume": 202381.0}, {"date": "2019-05-16", "close": 8.49, "volume": 112476.0}, {"date": "2019-05-17", "close": 8.13, "volume": 158602.0}, {"date": "2019-05-20", "close": 7.94, "volume": 163980.0}, {"date": "2019-05-21", "close": 7.87, "volume": 188570.0}, {"date": "2019-05-22", "close": 7.74, "volume": 110093.0}, {"date": "2019-05-23", "close": 7.57, "volume": 440496.0}, {"date": "2019-05-24", "close": 7.43, "volume": 160296.0}, {"date": "2019-05-28", "close": 7.49, "volume": 314799.0}, {"date": "2019-05-29", "close": 7.45, "volume": 209183.0}, {"date": "2019-05-30", "close": 7.37, "volume": 172673.0}, {"date": "2019-05-31", "close": 7.23, "volume": 151394.0}, {"date": "2019-06-03", "close": 7.54, "volume": 371116.0}, {"date": "2019-06-04", "close": 7.72, "volume": 225800.0}, {"date": "2019-06-05", "close": 7.56, "volume": 180479.0}, {"date": "2019-06-06", "close": 7.53, "volume": 209864.0}, {"date": "2019-06-07", "close": 7.75, "volume": 160709.0}, {"date": "2019-06-10", "close": 7.46, "volume": 256327.0}, {"date": "2019-06-11", "close": 7.54, "volume": 153507.0}, {"date": "2019-06-12", "close": 7.22, "volume": 157046.0}, {"date": "2019-06-13", "close": 7.48, "volume": 182083.0}, {"date": "2019-06-14", "close": 7.18, "volume": 249337.0}, {"date": "2019-06-17", "close": 7.3, "volume": 159165.0}, {"date": "2019-06-18", "close": 7.73, "volume": 199115.0}, {"date": "2019-06-19", "close": 8.06, "volume": 201127.0}, {"date": "2019-06-20", "close": 8.06, "volume": 115856.0}, {"date": "2019-06-21", "close": 7.86, "volume": 221829.0}, {"date": "2019-06-24", "close": 7.61, "volume": 141461.0}, {"date": "2019-06-25", "close": 7.64, "volume": 113281.0}, {"date": "2019-06-26", "close": 7.8, "volume": 171775.0}, {"date": "2019-06-27", "close": 8.2, "volume": 163570.0}, {"date": "2019-06-28", "close": 8.44, "volume": 693014.0}, {"date": "2019-07-01", "close": 8.7, "volume": 154982.0}, {"date": "2019-07-02", "close": 8.59, "volume": 125819.0}, {"date": "2019-07-03", "close": 8.73, "volume": 143844.0}, {"date": "2019-07-05", "close": 9.87, "volume": 467709.0}, {"date": "2019-07-08", "close": 10.31, "volume": 454139.0}, {"date": "2019-07-09", "close": 10.62, "volume": 314815.0}, {"date": "2019-07-10", "close": 10.74, "volume": 330514.0}, {"date": "2019-07-11", "close": 10.73, "volume": 186333.0}, {"date": "2019-07-12", "close": 10.91, "volume": 229446.0}, {"date": "2019-07-15", "close": 10.66, "volume": 176128.0}, {"date": "2019-07-16", "close": 10.51, "volume": 287979.0}, {"date": "2019-07-17", "close": 9.99, "volume": 329646.0}, {"date": "2019-07-18", "close": 10.01, "volume": 373258.0}, {"date": "2019-07-19", "close": 10.41, "volume": 196457.0}, {"date": "2019-07-22", "close": 10.97, "volume": 285041.0}, {"date": "2019-07-23", "close": 10.7, "volume": 195187.0}, {"date": "2019-07-24", "close": 10.24, "volume": 345303.0}, {"date": "2019-07-25", "close": 9.85, "volume": 229860.0}, {"date": "2019-07-26", "close": 9.98, "volume": 135600.0}, {"date": "2019-07-29", "close": 9.76, "volume": 219401.0}, {"date": "2019-07-30", "close": 9.7, "volume": 219094.0}, {"date": "2019-07-31", "close": 9.62, "volume": 218325.0}, {"date": "2019-08-01", "close": 9.23, "volume": 150650.0}, {"date": "2019-08-02", "close": 9.11, "volume": 192542.0}, {"date": "2019-08-05", "close": 8.5, "volume": 238230.0}, {"date": "2019-08-06", "close": 8.74, "volume": 195825.0}, {"date": "2019-08-07", "close": 8.51, "volume": 193139.0}, {"date": "2019-08-08", "close": 8.46, "volume": 384123.0}, {"date": "2019-08-09", "close": 8.13, "volume": 211614.0}, {"date": "2019-08-12", "close": 7.98, "volume": 149094.0}, {"date": "2019-08-13", "close": 8.16, "volume": 264352.0}, {"date": "2019-08-14", "close": 7.98, "volume": 180327.0}, {"date": "2019-08-15", "close": 7.89, "volume": 208067.0}, {"date": "2019-08-16", "close": 8.06, "volume": 178096.0}, {"date": "2019-08-19", "close": 8.54, "volume": 189989.0}, {"date": "2019-08-20", "close": 8.58, "volume": 108767.0}, {"date": "2019-08-21", "close": 8.83, "volume": 351943.0}, {"date": "2019-08-22", "close": 8.77, "volume": 159034.0}, {"date": "2019-08-23", "close": 8.55, "volume": 349926.0}, {"date": "2019-08-26", "close": 8.66, "volume": 276368.0}, {"date": "2019-08-27", "close": 8.71, "volume": 431090.0}, {"date": "2019-08-28", "close": 8.71, "volume": 280204.0}, {"date": "2019-08-29", "close": 8.94, "volume": 277303.0}, {"date": "2019-08-30", "close": 9.56, "volume": 385601.0}, {"date": "2019-09-03", "close": 9.63, "volume": 276020.0}, {"date": "2019-09-04", "close": 9.79, "volume": 183292.0}, {"date": "2019-09-05", "close": 10.06, "volume": 230903.0}, {"date": "2019-09-06", "close": 10.01, "volume": 213047.0}, {"date": "2019-09-09", "close": 10.27, "volume": 282592.0}, {"date": "2019-09-10", "close": 10.31, "volume": 284195.0}, {"date": "2019-09-11", "close": 10.48, "volume": 275553.0}, {"date": "2019-09-12", "close": 10.57, "volume": 172517.0}, {"date": "2019-09-13", "close": 10.97, "volume": 188211.0}, {"date": "2019-09-16", "close": 10.59, "volume": 167581.0}, {"date": "2019-09-17", "close": 10.2, "volume": 136595.0}, {"date": "2019-09-18", "close": 10.12, "volume": 131994.0}, {"date": "2019-09-19", "close": 9.76, "volume": 228721.0}, {"date": "2019-09-20", "close": 9.56, "volume": 195333.0}, {"date": "2019-09-23", "close": 9.7, "volume": 139511.0}, {"date": "2019-09-24", "close": 9.41, "volume": 188612.0}, {"date": "2019-09-25", "close": 9.44, "volume": 116326.0}, {"date": "2019-09-26", "close": 9.16, "volume": 150588.0}, {"date": "2019-09-27", "close": 9.36, "volume": 155785.0}, {"date": "2019-09-30", "close": 9.2, "volume": 136638.0}, {"date": "2019-10-01", "close": 8.92, "volume": 219582.0}, {"date": "2019-10-02", "close": 8.75, "volume": 122633.0}, {"date": "2019-10-03", "close": 8.93, "volume": 207664.0}, {"date": "2019-10-04", "close": 9.42, "volume": 101066.0}, {"date": "2019-10-07", "close": 9.54, "volume": 185006.0}, {"date": "2019-10-08", "close": 9.29, "volume": 178690.0}, {"date": "2019-10-09", "close": 9.76, "volume": 146466.0}, {"date": "2019-10-10", "close": 10.27, "volume": 261983.0}, {"date": "2019-10-11", "close": 10.37, "volume": 331253.0}, {"date": "2019-10-14", "close": 10.11, "volume": 208527.0}, {"date": "2019-10-15", "close": 9.92, "volume": 192626.0}, {"date": "2019-10-16", "close": 10.2, "volume": 182595.0}, {"date": "2019-10-17", "close": 10.2, "volume": 109772.0}, {"date": "2019-10-18", "close": 10.04, "volume": 202695.0}, {"date": "2019-10-21", "close": 10.02, "volume": 91505.0}, {"date": "2019-10-22", "close": 9.95, "volume": 140172.0}, {"date": "2019-10-23", "close": 10.99, "volume": 529660.0}, {"date": "2019-10-24", "close": 11.1, "volume": 480994.0}, {"date": "2019-10-25", "close": 10.51, "volume": 314564.0}, {"date": "2019-10-28", "close": 10.74, "volume": 261416.0}, {"date": "2019-10-29", "close": 10.85, "volume": 240797.0}, {"date": "2019-10-30", "close": 10.45, "volume": 189624.0}, {"date": "2019-10-31", "close": 9.88, "volume": 226842.0}, {"date": "2019-11-01", "close": 10.22, "volume": 129935.0}, {"date": "2019-11-04", "close": 10.62, "volume": 223012.0}, {"date": "2019-11-05", "close": 10.41, "volume": 242146.0}, {"date": "2019-11-06", "close": 9.9, "volume": 331875.0}, {"date": "2019-11-07", "close": 10.87, "volume": 730042.0}, {"date": "2019-11-08", "close": 11.43, "volume": 504446.0}, {"date": "2019-11-11", "close": 11.14, "volume": 298761.0}, {"date": "2019-11-12", "close": 11.35, "volume": 469393.0}, {"date": "2019-11-13", "close": 10.89, "volume": 286726.0}, {"date": "2019-11-14", "close": 10.85, "volume": 227343.0}, {"date": "2019-11-15", "close": 10.89, "volume": 196186.0}, {"date": "2019-11-18", "close": 10.86, "volume": 196098.0}, {"date": "2019-11-19", "close": 10.72, "volume": 331462.0}, {"date": "2019-11-20", "close": 10.22, "volume": 348677.0}, {"date": "2019-11-21", "close": 10.35, "volume": 167529.0}, {"date": "2019-11-22", "close": 10.33, "volume": 309134.0}, {"date": "2019-11-25", "close": 10.32, "volume": 288338.0}, {"date": "2019-11-26", "close": 10.37, "volume": 227839.0}, {"date": "2019-11-27", "close": 10.51, "volume": 295741.0}, {"date": "2019-11-29", "close": 10.5, "volume": 652328.0}, {"date": "2019-12-02", "close": 10.4, "volume": 243548.0}, {"date": "2019-12-03", "close": 10.03, "volume": 201331.0}, {"date": "2019-12-04", "close": 10.17, "volume": 203193.0}, {"date": "2019-12-05", "close": 10.0, "volume": 139637.0}, {"date": "2019-12-06", "close": 10.2, "volume": 151962.0}, {"date": "2019-12-09", "close": 10.22, "volume": 138787.0}, {"date": "2019-12-10", "close": 10.44, "volume": 259623.0}, {"date": "2019-12-11", "close": 10.26, "volume": 135240.0}, {"date": "2019-12-12", "close": 9.95, "volume": 164053.0}, {"date": "2019-12-13", "close": 9.71, "volume": 163898.0}, {"date": "2019-12-16", "close": 9.71, "volume": 192112.0}, {"date": "2019-12-17", "close": 9.66, "volume": 134069.0}, {"date": "2019-12-18", "close": 10.08, "volume": 428853.0}, {"date": "2019-12-19", "close": 10.66, "volume": 479271.0}, {"date": "2019-12-20", "close": 10.72, "volume": 287865.0}, {"date": "2019-12-23", "close": 10.76, "volume": 204788.0}, {"date": "2019-12-24", "close": 10.76, "volume": 195951.0}, {"date": "2019-12-26", "close": 10.86, "volume": 592334.0}, {"date": "2019-12-27", "close": 10.6, "volume": 295249.0}, {"date": "2019-12-30", "close": 10.63, "volume": 108038.0}, {"date": "2019-12-31", "close": 10.62, "volume": 120591.0}, {"date": "2020-01-02", "close": 10.37, "volume": 293946.0}, {"date": "2020-01-03", "close": 10.3, "volume": 269490.0}, {"date": "2020-01-06", "close": 10.16, "volume": 283990.0}, {"date": "2020-01-07", "close": 10.44, "volume": 137331.0}, {"date": "2020-01-08", "close": 10.33, "volume": 183184.0}, {"date": "2020-01-09", "close": 10.15, "volume": 121272.0}, {"date": "2020-01-10", "close": 10.07, "volume": 160000.0}, {"date": "2020-01-13", "close": 9.88, "volume": 191703.0}, {"date": "2020-01-14", "close": 10.0, "volume": 157838.0}, {"date": "2020-01-15", "close": 9.88, "volume": 113528.0}, {"date": "2020-01-16", "close": 9.78, "volume": 120022.0}, {"date": "2020-01-17", "close": 9.74, "volume": 201640.0}, {"date": "2020-01-21", "close": 9.39, "volume": 273044.0}, {"date": "2020-01-22", "close": 9.14, "volume": 204534.0}, {"date": "2020-01-23", "close": 8.99, "volume": 249162.0}, {"date": "2020-01-24", "close": 8.73, "volume": 188910.0}, {"date": "2020-01-27", "close": 8.4, "volume": 290499.0}, {"date": "2020-01-28", "close": 8.31, "volume": 242917.0}, {"date": "2020-01-29", "close": 8.35, "volume": 210097.0}, {"date": "2020-01-30", "close": 8.22, "volume": 179524.0}, {"date": "2020-01-31", "close": 7.87, "volume": 204069.0}, {"date": "2020-02-03", "close": 7.64, "volume": 178698.0}, {"date": "2020-02-04", "close": 7.89, "volume": 160018.0}, {"date": "2020-02-05", "close": 8.12, "volume": 261158.0}, {"date": "2020-02-06", "close": 8.05, "volume": 323821.0}, {"date": "2020-02-07", "close": 7.69, "volume": 234112.0}, {"date": "2020-02-10", "close": 7.62, "volume": 351206.0}, {"date": "2020-02-11", "close": 8.28, "volume": 413843.0}, {"date": "2020-02-12", "close": 8.27, "volume": 247800.0}, {"date": "2020-02-13", "close": 7.81, "volume": 294284.0}, {"date": "2020-02-14", "close": 7.8, "volume": 170267.0}, {"date": "2020-02-18", "close": 7.65, "volume": 118478.0}, {"date": "2020-02-19", "close": 7.97, "volume": 179495.0}, {"date": "2020-02-20", "close": 8.16, "volume": 201706.0}, {"date": "2020-02-21", "close": 7.86, "volume": 199555.0}, {"date": "2020-02-24", "close": 7.53, "volume": 186454.0}, {"date": "2020-02-25", "close": 7.06, "volume": 375630.0}, {"date": "2020-02-26", "close": 6.94, "volume": 380417.0}, {"date": "2020-02-27", "close": 7.26, "volume": 341489.0}, {"date": "2020-02-28", "close": 7.68, "volume": 331096.0}, {"date": "2020-03-02", "close": 7.16, "volume": 228354.0}, {"date": "2020-03-03", "close": 7.14, "volume": 279370.0}, {"date": "2020-03-04", "close": 7.06, "volume": 229971.0}, {"date": "2020-03-05", "close": 6.75, "volume": 328213.0}, {"date": "2020-03-06", "close": 6.67, "volume": 243835.0}, {"date": "2020-03-09", "close": 5.83, "volume": 373320.0}, {"date": "2020-03-10", "close": 6.49, "volume": 307167.0}, {"date": "2020-03-11", "close": 6.36, "volume": 425245.0}, {"date": "2020-03-12", "close": 5.12, "volume": 712297.0}, {"date": "2020-03-13", "close": 5.7, "volume": 454978.0}, {"date": "2020-03-16", "close": 4.64, "volume": 468335.0}, {"date": "2020-03-17", "close": 4.84, "volume": 393387.0}, {"date": "2020-03-18", "close": 4.51, "volume": 382318.0}, {"date": "2020-03-19", "close": 5.37, "volume": 301019.0}, {"date": "2020-03-20", "close": 4.85, "volume": 459197.0}, {"date": "2020-03-23", "close": 4.95, "volume": 177470.0}, {"date": "2020-03-24", "close": 4.82, "volume": 194532.0}, {"date": "2020-03-25", "close": 4.71, "volume": 200674.0}, {"date": "2020-03-26", "close": 5.76, "volume": 255173.0}, {"date": "2020-03-27", "close": 5.58, "volume": 177821.0}, {"date": "2020-03-30", "close": 5.86, "volume": 246034.0}, {"date": "2020-03-31", "close": 6.42, "volume": 462966.0}, {"date": "2020-04-01", "close": 5.88, "volume": 256304.0}, {"date": "2020-04-02", "close": 5.79, "volume": 159992.0}, {"date": "2020-04-03", "close": 5.25, "volume": 210782.0}, {"date": "2020-04-06", "close": 6.16, "volume": 222437.0}, {"date": "2020-04-07", "close": 5.6, "volume": 210184.0}, {"date": "2020-04-08", "close": 5.31, "volume": 251976.0}, {"date": "2020-04-09", "close": 5.56, "volume": 230949.0}, {"date": "2020-04-13", "close": 5.66, "volume": 191624.0}, {"date": "2020-04-14", "close": 6.21, "volume": 383948.0}, {"date": "2020-04-15", "close": 6.02, "volume": 160421.0}, {"date": "2020-04-16", "close": 6.34, "volume": 228529.0}, {"date": "2020-04-17", "close": 6.46, "volume": 382424.0}, {"date": "2020-04-20", "close": 6.01, "volume": 215529.0}, {"date": "2020-04-21", "close": 5.73, "volume": 203695.0}, {"date": "2020-04-22", "close": 5.57, "volume": 188833.0}, {"date": "2020-04-23", "close": 5.62, "volume": 136608.0}, {"date": "2020-04-24", "close": 5.6, "volume": 80064.0}, {"date": "2020-04-27", "close": 5.81, "volume": 200301.0}, {"date": "2020-04-28", "close": 6.18, "volume": 163502.0}, {"date": "2020-04-29", "close": 5.84, "volume": 183029.0}, {"date": "2020-04-30", "close": 5.83, "volume": 203386.0}, {"date": "2020-05-01", "close": 5.48, "volume": 133130.0}, {"date": "2020-05-04", "close": 5.48, "volume": 107671.0}, {"date": "2020-05-05", "close": 5.29, "volume": 148203.0}, {"date": "2020-05-06", "close": 5.1, "volume": 134117.0}, {"date": "2020-05-07", "close": 4.88, "volume": 377944.0}, {"date": "2020-05-08", "close": 5.39, "volume": 237818.0}, {"date": "2020-05-11", "close": 4.89, "volume": 219811.0}, {"date": "2020-05-12", "close": 4.71, "volume": 168500.0}, {"date": "2020-05-13", "close": 4.51, "volume": 241574.0}, {"date": "2020-05-14", "close": 4.57, "volume": 204792.0}, {"date": "2020-05-15", "close": 4.58, "volume": 125953.0}, {"date": "2020-05-18", "close": 4.89, "volume": 372954.0}, {"date": "2020-05-19", "close": 4.7, "volume": 197218.0}, {"date": "2020-05-20", "close": 4.86, "volume": 533402.0}, {"date": "2020-05-21", "close": 4.85, "volume": 892860.0}, {"date": "2020-05-22", "close": 4.79, "volume": 251317.0}, {"date": "2020-05-26", "close": 4.76, "volume": 210905.0}, {"date": "2020-05-27", "close": 4.99, "volume": 447151.0}, {"date": "2020-05-28", "close": 4.84, "volume": 261011.0}, {"date": "2020-05-29", "close": 4.72, "volume": 328224.0}, {"date": "2020-06-01", "close": 4.94, "volume": 242664.0}, {"date": "2020-06-02", "close": 5.37, "volume": 347123.0}, {"date": "2020-06-03", "close": 6.43, "volume": 797219.0}, {"date": "2020-06-04", "close": 6.49, "volume": 412631.0}, {"date": "2020-06-05", "close": 6.94, "volume": 439475.0}, {"date": "2020-06-08", "close": 7.18, "volume": 292969.0}, {"date": "2020-06-09", "close": 6.95, "volume": 279561.0}, {"date": "2020-06-10", "close": 6.81, "volume": 207055.0}, {"date": "2020-06-11", "close": 6.2, "volume": 252340.0}, {"date": "2020-06-12", "close": 6.5, "volume": 253845.0}, {"date": "2020-06-15", "close": 6.64, "volume": 269353.0}, {"date": "2020-06-16", "close": 6.98, "volume": 452077.0}, {"date": "2020-06-17", "close": 6.95, "volume": 394624.0}, {"date": "2020-06-18", "close": 7.39, "volume": 251398.0}, {"date": "2020-06-19", "close": 7.08, "volume": 346030.0}, {"date": "2020-06-22", "close": 6.76, "volume": 165228.0}, {"date": "2020-06-23", "close": 6.93, "volume": 180725.0}, {"date": "2020-06-24", "close": 6.5, "volume": 247898.0}, {"date": "2020-06-25", "close": 6.42, "volume": 242524.0}, {"date": "2020-06-26", "close": 6.0, "volume": 441859.0}, {"date": "2020-06-29", "close": 6.27, "volume": 158994.0}, {"date": "2020-06-30", "close": 6.28, "volume": 174538.0}, {"date": "2020-07-01", "close": 6.29, "volume": 217182.0}, {"date": "2020-07-02", "close": 6.31, "volume": 164250.0}, {"date": "2020-07-06", "close": 6.87, "volume": 335578.0}, {"date": "2020-07-07", "close": 6.37, "volume": 223294.0}, {"date": "2020-07-08", "close": 6.41, "volume": 177453.0}, {"date": "2020-07-09", "close": 6.02, "volume": 201402.0}, {"date": "2020-07-10", "close": 6.11, "volume": 193699.0}, {"date": "2020-07-13", "close": 5.96, "volume": 156675.0}, {"date": "2020-07-14", "close": 6.03, "volume": 169198.0}, {"date": "2020-07-15", "close": 5.98, "volume": 230670.0}, {"date": "2020-07-16", "close": 6.02, "volume": 174980.0}, {"date": "2020-07-17", "close": 5.98, "volume": 193489.0}, {"date": "2020-07-20", "close": 5.96, "volume": 177416.0}, {"date": "2020-07-21", "close": 6.11, "volume": 267980.0}, {"date": "2020-07-22", "close": 6.06, "volume": 193672.0}, {"date": "2020-07-23", "close": 6.08, "volume": 197221.0}, {"date": "2020-07-24", "close": 6.11, "volume": 172773.0}, {"date": "2020-07-27", "close": 6.25, "volume": 166200.0}, {"date": "2020-07-28", "close": 6.21, "volume": 129728.0}, {"date": "2020-07-29", "close": 7.0, "volume": 344096.0}, {"date": "2020-07-30", "close": 7.1, "volume": 196000.0}, {"date": "2020-07-31", "close": 6.79, "volume": 179311.0}, {"date": "2020-08-03", "close": 6.66, "volume": 241085.0}, {"date": "2020-08-04", "close": 6.62, "volume": 170467.0}, {"date": "2020-08-05", "close": 6.74, "volume": 144635.0}, {"date": "2020-08-06", "close": 7.14, "volume": 232286.0}, {"date": "2020-08-07", "close": 7.03, "volume": 197350.0}, {"date": "2020-08-10", "close": 7.41, "volume": 194114.0}, {"date": "2020-08-11", "close": 7.71, "volume": 269129.0}, {"date": "2020-08-12", "close": 7.61, "volume": 144902.0}, {"date": "2020-08-13", "close": 7.65, "volume": 115405.0}, {"date": "2020-08-14", "close": 7.86, "volume": 110813.0}, {"date": "2020-08-17", "close": 7.77, "volume": 194475.0}, {"date": "2020-08-18", "close": 7.53, "volume": 111286.0}, {"date": "2020-08-19", "close": 7.28, "volume": 129665.0}, {"date": "2020-08-20", "close": 7.13, "volume": 95155.0}, {"date": "2020-08-21", "close": 6.95, "volume": 109143.0}, {"date": "2020-08-24", "close": 7.05, "volume": 184989.0}, {"date": "2020-08-25", "close": 7.18, "volume": 93216.0}, {"date": "2020-08-26", "close": 7.1, "volume": 92853.0}, {"date": "2020-08-27", "close": 6.94, "volume": 96006.0}, {"date": "2020-08-28", "close": 7.16, "volume": 128550.0}, {"date": "2020-08-31", "close": 7.11, "volume": 96908.0}, {"date": "2020-09-01", "close": 6.59, "volume": 186288.0}, {"date": "2020-09-02", "close": 6.46, "volume": 169141.0}, {"date": "2020-09-03", "close": 6.21, "volume": 136093.0}, {"date": "2020-09-04", "close": 6.35, "volume": 159677.0}, {"date": "2020-09-08", "close": 6.53, "volume": 224344.0}, {"date": "2020-09-09", "close": 6.51, "volume": 114241.0}, {"date": "2020-09-10", "close": 6.66, "volume": 95996.0}, {"date": "2020-09-11", "close": 6.9, "volume": 150396.0}, {"date": "2020-09-14", "close": 7.31, "volume": 155160.0}, {"date": "2020-09-15", "close": 7.14, "volume": 131877.0}, {"date": "2020-09-16", "close": 7.46, "volume": 238665.0}, {"date": "2020-09-17", "close": 7.43, "volume": 105465.0}, {"date": "2020-09-18", "close": 7.29, "volume": 572063.0}, {"date": "2020-09-21", "close": 6.61, "volume": 177552.0}, {"date": "2020-09-22", "close": 6.38, "volume": 217796.0}, {"date": "2020-09-23", "close": 6.37, "volume": 187868.0}, {"date": "2020-09-24", "close": 6.6, "volume": 150309.0}, {"date": "2020-09-25", "close": 6.68, "volume": 107894.0}, {"date": "2020-09-28", "close": 6.73, "volume": 93122.0}, {"date": "2020-09-29", "close": 6.77, "volume": 85858.0}, {"date": "2020-09-30", "close": 6.9, "volume": 135656.0}, {"date": "2020-10-01", "close": 7.28, "volume": 117802.0}, {"date": "2020-10-02", "close": 7.77, "volume": 148403.0}, {"date": "2020-10-05", "close": 8.04, "volume": 219096.0}, {"date": "2020-10-06", "close": 7.79, "volume": 162855.0}, {"date": "2020-10-07", "close": 7.44, "volume": 217912.0}, {"date": "2020-10-08", "close": 7.69, "volume": 119103.0}, {"date": "2020-10-09", "close": 7.49, "volume": 110700.0}, {"date": "2020-10-12", "close": 7.44, "volume": 100439.0}, {"date": "2020-10-13", "close": 7.31, "volume": 107563.0}, {"date": "2020-10-14", "close": 7.43, "volume": 112036.0}, {"date": "2020-10-15", "close": 7.55, "volume": 86070.0}, {"date": "2020-10-16", "close": 7.32, "volume": 95759.0}, {"date": "2020-10-19", "close": 7.2, "volume": 108538.0}, {"date": "2020-10-20", "close": 7.39, "volume": 48431.0}, {"date": "2020-10-21", "close": 7.35, "volume": 95819.0}, {"date": "2020-10-22", "close": 7.44, "volume": 231043.0}, {"date": "2020-10-23", "close": 7.6, "volume": 106187.0}, {"date": "2020-10-26", "close": 7.29, "volume": 101440.0}, {"date": "2020-10-27", "close": 7.19, "volume": 70591.0}, {"date": "2020-10-28", "close": 6.58, "volume": 134453.0}, {"date": "2020-10-29", "close": 6.59, "volume": 91682.0}, {"date": "2020-10-30", "close": 6.46, "volume": 106901.0}, {"date": "2020-11-02", "close": 6.54, "volume": 75464.0}, {"date": "2020-11-03", "close": 6.54, "volume": 116995.0}, {"date": "2020-11-04", "close": 6.51, "volume": 111342.0}, {"date": "2020-11-05", "close": 6.46, "volume": 148862.0}, {"date": "2020-11-06", "close": 6.57, "volume": 105496.0}, {"date": "2020-11-09", "close": 7.0, "volume": 208832.0}, {"date": "2020-11-10", "close": 6.97, "volume": 159724.0}, {"date": "2020-11-11", "close": 6.9, "volume": 110105.0}, {"date": "2020-11-12", "close": 6.81, "volume": 100172.0}, {"date": "2020-11-13", "close": 6.99, "volume": 99783.0}, {"date": "2020-11-16", "close": 7.24, "volume": 311307.0}, {"date": "2020-11-17", "close": 7.19, "volume": 167088.0}, {"date": "2020-11-18", "close": 7.4, "volume": 257924.0}, {"date": "2020-11-19", "close": 7.39, "volume": 144145.0}, {"date": "2020-11-20", "close": 7.4, "volume": 108562.0}, {"date": "2020-11-23", "close": 8.01, "volume": 262923.0}, {"date": "2020-11-24", "close": 7.38, "volume": 246611.0}, {"date": "2020-11-25", "close": 7.23, "volume": 235486.0}, {"date": "2020-11-27", "close": 7.54, "volume": 145438.0}, {"date": "2020-11-30", "close": 7.54, "volume": 250610.0}, {"date": "2020-12-01", "close": 7.18, "volume": 203129.0}, {"date": "2020-12-02", "close": 7.08, "volume": 165613.0}, {"date": "2020-12-03", "close": 7.32, "volume": 216173.0}, {"date": "2020-12-04", "close": 7.93, "volume": 226851.0}, {"date": "2020-12-07", "close": 7.71, "volume": 233264.0}, {"date": "2020-12-08", "close": 7.8, "volume": 152018.0}, {"date": "2020-12-09", "close": 7.71, "volume": 173813.0}, {"date": "2020-12-10", "close": 7.89, "volume": 235795.0}, {"date": "2020-12-11", "close": 7.4, "volume": 1325889.0}, {"date": "2020-12-14", "close": 7.37, "volume": 329925.0}, {"date": "2020-12-15", "close": 7.41, "volume": 375714.0}, {"date": "2020-12-16", "close": 7.4, "volume": 337843.0}, {"date": "2020-12-17", "close": 7.25, "volume": 480665.0}, {"date": "2020-12-18", "close": 7.19, "volume": 446450.0}, {"date": "2020-12-21", "close": 7.31, "volume": 257101.0}, {"date": "2020-12-22", "close": 7.17, "volume": 319592.0}, {"date": "2020-12-23", "close": 7.31, "volume": 322255.0}, {"date": "2020-12-24", "close": 7.24, "volume": 90526.0}, {"date": "2020-12-28", "close": 7.15, "volume": 204742.0}, {"date": "2020-12-29", "close": 7.15, "volume": 193349.0}, {"date": "2020-12-30", "close": 7.16, "volume": 588779.0}, {"date": "2020-12-31", "close": 7.36, "volume": 610831.0}, {"date": "2021-01-04", "close": 7.58, "volume": 452651.0}, {"date": "2021-01-05", "close": 7.89, "volume": 805567.0}, {"date": "2021-01-06", "close": 8.08, "volume": 650574.0}, {"date": "2021-01-07", "close": 8.37, "volume": 689373.0}, {"date": "2021-01-08", "close": 8.5, "volume": 1948262.0}, {"date": "2021-01-11", "close": 8.25, "volume": 2342771.0}, {"date": "2021-01-12", "close": 8.18, "volume": 5856575.0}, {"date": "2021-01-13", "close": 8.12, "volume": 928507.0}, {"date": "2021-01-14", "close": 8.17, "volume": 2625622.0}, {"date": "2021-01-15", "close": 8.21, "volume": 1326578.0}, {"date": "2021-01-19", "close": 8.95, "volume": 2461599.0}, {"date": "2021-01-20", "close": 8.88, "volume": 901224.0}, {"date": "2021-01-21", "close": 8.68, "volume": 704515.0}, {"date": "2021-01-22", "close": 8.7, "volume": 454492.0}, {"date": "2021-01-25", "close": 8.37, "volume": 556087.0}, {"date": "2021-01-26", "close": 8.05, "volume": 633975.0}, {"date": "2021-01-27", "close": 7.52, "volume": 877793.0}, {"date": "2021-01-28", "close": 7.47, "volume": 612996.0}, {"date": "2021-01-29", "close": 7.91, "volume": 1013721.0}, {"date": "2021-02-01", "close": 7.95, "volume": 436631.0}, {"date": "2021-02-02", "close": 8.06, "volume": 540651.0}, {"date": "2021-02-03", "close": 8.16, "volume": 1253618.0}, {"date": "2021-02-04", "close": 8.01, "volume": 626062.0}, {"date": "2021-02-05", "close": 8.27, "volume": 845584.0}, {"date": "2021-02-08", "close": 8.18, "volume": 837901.0}, {"date": "2021-02-09", "close": 8.73, "volume": 742888.0}, {"date": "2021-02-10", "close": 8.9, "volume": 1012536.0}, {"date": "2021-02-11", "close": 9.24, "volume": 702116.0}, {"date": "2021-02-12", "close": 10.34, "volume": 924299.0}, {"date": "2021-02-16", "close": 10.42, "volume": 822297.0}, {"date": "2021-02-17", "close": 10.32, "volume": 462986.0}, {"date": "2021-02-18", "close": 9.8, "volume": 402338.0}, {"date": "2021-02-19", "close": 10.17, "volume": 375237.0}, {"date": "2021-02-22", "close": 10.38, "volume": 332507.0}, {"date": "2021-02-23", "close": 9.91, "volume": 421874.0}, {"date": "2021-02-24", "close": 10.22, "volume": 328349.0}, {"date": "2021-02-25", "close": 10.57, "volume": 1150169.0}, {"date": "2021-02-26", "close": 10.5, "volume": 660462.0}, {"date": "2021-03-01", "close": 10.24, "volume": 360523.0}, {"date": "2021-03-02", "close": 10.68, "volume": 650335.0}, {"date": "2021-03-03", "close": 11.3, "volume": 869514.0}, {"date": "2021-03-04", "close": 11.04, "volume": 763486.0}, {"date": "2021-03-05", "close": 11.36, "volume": 542422.0}, {"date": "2021-03-08", "close": 11.74, "volume": 689828.0}, {"date": "2021-03-09", "close": 10.99, "volume": 1081734.0}, {"date": "2021-03-10", "close": 11.05, "volume": 5558269.0}, {"date": "2021-03-11", "close": 11.73, "volume": 1246228.0}, {"date": "2021-03-12", "close": 11.63, "volume": 765505.0}, {"date": "2021-03-15", "close": 11.79, "volume": 535983.0}, {"date": "2021-03-16", "close": 11.18, "volume": 631726.0}, {"date": "2021-03-17", "close": 11.7, "volume": 523745.0}, {"date": "2021-03-18", "close": 11.6, "volume": 1263273.0}, {"date": "2021-03-19", "close": 12.16, "volume": 942452.0}, {"date": "2021-03-22", "close": 11.78, "volume": 718018.0}, {"date": "2021-03-23", "close": 10.29, "volume": 2025992.0}, {"date": "2021-03-24", "close": 10.29, "volume": 795693.0}, {"date": "2021-03-25", "close": 10.65, "volume": 1981948.0}, {"date": "2021-03-26", "close": 10.5, "volume": 1935581.0}, {"date": "2021-03-29", "close": 10.04, "volume": 711992.0}, {"date": "2021-03-30", "close": 10.06, "volume": 412500.0}, {"date": "2021-03-31", "close": 10.08, "volume": 592901.0}, {"date": "2021-04-01", "close": 10.23, "volume": 346359.0}, {"date": "2021-04-05", "close": 10.08, "volume": 642810.0}, {"date": "2021-04-06", "close": 10.45, "volume": 678913.0}, {"date": "2021-04-07", "close": 10.81, "volume": 444894.0}, {"date": "2021-04-08", "close": 10.81, "volume": 318048.0}, {"date": "2021-04-09", "close": 10.86, "volume": 406979.0}, {"date": "2021-04-12", "close": 10.69, "volume": 465114.0}, {"date": "2021-04-13", "close": 10.4, "volume": 359892.0}, {"date": "2021-04-14", "close": 11.14, "volume": 563768.0}, {"date": "2021-04-15", "close": 11.33, "volume": 427491.0}, {"date": "2021-04-16", "close": 11.75, "volume": 448366.0}, {"date": "2021-04-19", "close": 12.62, "volume": 1109005.0}, {"date": "2021-04-20", "close": 12.45, "volume": 929515.0}, {"date": "2021-04-21", "close": 13.75, "volume": 1804472.0}, {"date": "2021-04-22", "close": 13.7, "volume": 839480.0}, {"date": "2021-04-23", "close": 14.0, "volume": 661516.0}, {"date": "2021-04-26", "close": 14.13, "volume": 634126.0}, {"date": "2021-04-27", "close": 14.23, "volume": 395991.0}, {"date": "2021-04-28", "close": 14.71, "volume": 547253.0}, {"date": "2021-04-29", "close": 14.9, "volume": 806337.0}, {"date": "2021-04-30", "close": 15.34, "volume": 796275.0}, {"date": "2021-05-03", "close": 16.56, "volume": 1558594.0}, {"date": "2021-05-04", "close": 16.28, "volume": 1225158.0}, {"date": "2021-05-05", "close": 15.92, "volume": 436985.0}, {"date": "2021-05-06", "close": 16.2, "volume": 818663.0}, {"date": "2021-05-07", "close": 16.39, "volume": 1454595.0}, {"date": "2021-05-10", "close": 16.34, "volume": 1315593.0}, {"date": "2021-05-11", "close": 16.08, "volume": 1204838.0}, {"date": "2021-05-12", "close": 15.07, "volume": 887343.0}, {"date": "2021-05-13", "close": 15.36, "volume": 832485.0}, {"date": "2021-05-14", "close": 15.23, "volume": 546035.0}, {"date": "2021-05-17", "close": 15.39, "volume": 533325.0}, {"date": "2021-05-18", "close": 16.27, "volume": 2174455.0}, {"date": "2021-05-19", "close": 16.0, "volume": 1542440.0}, {"date": "2021-05-20", "close": 16.02, "volume": 817894.0}, {"date": "2021-05-21", "close": 16.76, "volume": 1354668.0}, {"date": "2021-05-24", "close": 16.84, "volume": 1237321.0}, {"date": "2021-05-25", "close": 15.45, "volume": 1251588.0}, {"date": "2021-05-26", "close": 15.28, "volume": 1020907.0}, {"date": "2021-05-27", "close": 15.64, "volume": 652242.0}, {"date": "2021-05-28", "close": 15.8, "volume": 361242.0}, {"date": "2021-06-01", "close": 16.69, "volume": 711533.0}, {"date": "2021-06-02", "close": 15.99, "volume": 1094406.0}, {"date": "2021-06-03", "close": 15.87, "volume": 742376.0}, {"date": "2021-06-04", "close": 15.74, "volume": 653498.0}, {"date": "2021-06-07", "close": 16.45, "volume": 873586.0}, {"date": "2021-06-08", "close": 16.25, "volume": 584869.0}, {"date": "2021-06-09", "close": 17.41, "volume": 1666415.0}, {"date": "2021-06-10", "close": 17.94, "volume": 1118345.0}, {"date": "2021-06-11", "close": 18.79, "volume": 818791.0}, {"date": "2021-06-14", "close": 18.11, "volume": 864270.0}, {"date": "2021-06-15", "close": 18.27, "volume": 669634.0}, {"date": "2021-06-16", "close": 19.41, "volume": 965873.0}, {"date": "2021-06-17", "close": 18.53, "volume": 873361.0}, {"date": "2021-06-18", "close": 18.45, "volume": 2609471.0}, {"date": "2021-06-21", "close": 18.89, "volume": 870171.0}, {"date": "2021-06-22", "close": 19.04, "volume": 990877.0}, {"date": "2021-06-23", "close": 19.14, "volume": 784878.0}, {"date": "2021-06-24", "close": 20.01, "volume": 714986.0}, {"date": "2021-06-25", "close": 19.68, "volume": 3028038.0}, {"date": "2021-06-28", "close": 18.35, "volume": 1128565.0}, {"date": "2021-06-29", "close": 18.51, "volume": 538011.0}, {"date": "2021-06-30", "close": 18.88, "volume": 1186858.0}, {"date": "2021-07-01", "close": 18.01, "volume": 990315.0}, {"date": "2021-07-02", "close": 17.88, "volume": 523604.0}, {"date": "2021-07-06", "close": 18.07, "volume": 844040.0}, {"date": "2021-07-07", "close": 18.21, "volume": 612929.0}, {"date": "2021-07-08", "close": 17.71, "volume": 543420.0}, {"date": "2021-07-09", "close": 18.41, "volume": 391824.0}, {"date": "2021-07-12", "close": 18.47, "volume": 420329.0}, {"date": "2021-07-13", "close": 17.72, "volume": 651636.0}, {"date": "2021-07-14", "close": 17.65, "volume": 808781.0}, {"date": "2021-07-15", "close": 17.95, "volume": 667763.0}, {"date": "2021-07-16", "close": 16.14, "volume": 1186673.0}, {"date": "2021-07-19", "close": 15.93, "volume": 781831.0}, {"date": "2021-07-20", "close": 16.28, "volume": 633797.0}, {"date": "2021-07-21", "close": 17.44, "volume": 426383.0}, {"date": "2021-07-22", "close": 17.58, "volume": 575750.0}, {"date": "2021-07-23", "close": 17.54, "volume": 466764.0}, {"date": "2021-07-26", "close": 18.17, "volume": 402455.0}, {"date": "2021-07-27", "close": 17.62, "volume": 483799.0}, {"date": "2021-07-28", "close": 17.82, "volume": 349315.0}, {"date": "2021-07-29", "close": 18.08, "volume": 542722.0}, {"date": "2021-07-30", "close": 17.55, "volume": 490767.0}, {"date": "2021-08-02", "close": 17.75, "volume": 441058.0}, {"date": "2021-08-03", "close": 17.57, "volume": 587647.0}, {"date": "2021-08-04", "close": 17.15, "volume": 746700.0}, {"date": "2021-08-05", "close": 18.0, "volume": 1055612.0}, {"date": "2021-08-06", "close": 17.35, "volume": 1262395.0}, {"date": "2021-08-09", "close": 16.94, "volume": 853247.0}, {"date": "2021-08-10", "close": 18.07, "volume": 668750.0}, {"date": "2021-08-11", "close": 19.1, "volume": 693960.0}, {"date": "2021-08-12", "close": 18.0, "volume": 1857297.0}, {"date": "2021-08-13", "close": 18.0, "volume": 612031.0}, {"date": "2021-08-16", "close": 17.75, "volume": 875313.0}, {"date": "2021-08-17", "close": 17.6, "volume": 927123.0}, {"date": "2021-08-18", "close": 17.51, "volume": 870044.0}, {"date": "2021-08-19", "close": 16.84, "volume": 505291.0}, {"date": "2021-08-20", "close": 17.14, "volume": 363436.0}, {"date": "2021-08-23", "close": 17.93, "volume": 688795.0}, {"date": "2021-08-24", "close": 18.82, "volume": 796523.0}, {"date": "2021-08-25", "close": 19.36, "volume": 977320.0}, {"date": "2021-08-26", "close": 19.67, "volume": 478925.0}, {"date": "2021-08-27", "close": 20.41, "volume": 595432.0}, {"date": "2021-08-30", "close": 20.23, "volume": 429982.0}, {"date": "2021-08-31", "close": 19.49, "volume": 659106.0}, {"date": "2021-09-01", "close": 19.64, "volume": 586927.0}, {"date": "2021-09-02", "close": 20.06, "volume": 354718.0}, {"date": "2021-09-03", "close": 20.15, "volume": 354117.0}, {"date": "2021-09-07", "close": 20.15, "volume": 789183.0}, {"date": "2021-09-08", "close": 19.32, "volume": 437555.0}, {"date": "2021-09-09", "close": 20.18, "volume": 500120.0}, {"date": "2021-09-10", "close": 20.16, "volume": 497591.0}, {"date": "2021-09-13", "close": 21.22, "volume": 950220.0}, {"date": "2021-09-14", "close": 20.59, "volume": 512203.0}, {"date": "2021-09-15", "close": 21.36, "volume": 529289.0}, {"date": "2021-09-16", "close": 21.35, "volume": 436470.0}, {"date": "2021-09-17", "close": 20.53, "volume": 597588.0}, {"date": "2021-09-20", "close": 17.59, "volume": 1359659.0}, {"date": "2021-09-21", "close": 17.49, "volume": 984357.0}, {"date": "2021-09-22", "close": 18.35, "volume": 714128.0}, {"date": "2021-09-23", "close": 18.47, "volume": 561091.0}, {"date": "2021-09-24", "close": 19.0, "volume": 698000.0}, {"date": "2021-09-27", "close": 19.53, "volume": 606988.0}, {"date": "2021-09-28", "close": 19.41, "volume": 542593.0}, {"date": "2021-09-29", "close": 18.99, "volume": 373634.0}, {"date": "2021-09-30", "close": 20.13, "volume": 738658.0}, {"date": "2021-10-01", "close": 20.47, "volume": 747541.0}, {"date": "2021-10-04", "close": 18.92, "volume": 664478.0}, {"date": "2021-10-05", "close": 19.94, "volume": 503909.0}, {"date": "2021-10-06", "close": 19.75, "volume": 434017.0}, {"date": "2021-10-07", "close": 19.23, "volume": 441925.0}, {"date": "2021-10-08", "close": 19.1, "volume": 367150.0}, {"date": "2021-10-11", "close": 19.06, "volume": 296282.0}, {"date": "2021-10-12", "close": 18.79, "volume": 558002.0}, {"date": "2021-10-13", "close": 18.67, "volume": 1010264.0}, {"date": "2021-10-14", "close": 17.14, "volume": 1187534.0}, {"date": "2021-10-15", "close": 17.16, "volume": 641962.0}, {"date": "2021-10-18", "close": 18.09, "volume": 797236.0}, {"date": "2021-10-19", "close": 18.2, "volume": 385263.0}, {"date": "2021-10-20", "close": 18.13, "volume": 426624.0}, {"date": "2021-10-21", "close": 17.59, "volume": 354946.0}, {"date": "2021-10-22", "close": 17.54, "volume": 557588.0}, {"date": "2021-10-25", "close": 17.7, "volume": 306154.0}, {"date": "2021-10-26", "close": 17.05, "volume": 742350.0}, {"date": "2021-10-27", "close": 16.37, "volume": 438301.0}, {"date": "2021-10-28", "close": 16.81, "volume": 359917.0}, {"date": "2021-10-29", "close": 17.17, "volume": 792436.0}, {"date": "2021-11-01", "close": 17.2, "volume": 548349.0}, {"date": "2021-11-02", "close": 16.27, "volume": 837386.0}, {"date": "2021-11-03", "close": 16.35, "volume": 426700.0}, {"date": "2021-11-04", "close": 16.71, "volume": 864959.0}, {"date": "2021-11-05", "close": 15.81, "volume": 1337338.0}, {"date": "2021-11-08", "close": 16.13, "volume": 499054.0}, {"date": "2021-11-09", "close": 16.28, "volume": 614965.0}, {"date": "2021-11-10", "close": 15.63, "volume": 464037.0}, {"date": "2021-11-11", "close": 15.89, "volume": 508587.0}, {"date": "2021-11-12", "close": 15.46, "volume": 712033.0}, {"date": "2021-11-15", "close": 14.92, "volume": 763422.0}, {"date": "2021-11-16", "close": 14.07, "volume": 1207941.0}, {"date": "2021-11-17", "close": 14.02, "volume": 613697.0}, {"date": "2021-11-18", "close": 14.1, "volume": 720303.0}, {"date": "2021-11-19", "close": 14.02, "volume": 881768.0}, {"date": "2021-11-22", "close": 14.19, "volume": 887208.0}, {"date": "2021-11-23", "close": 14.11, "volume": 607109.0}, {"date": "2021-11-24", "close": 14.72, "volume": 848274.0}, {"date": "2021-11-26", "close": 14.54, "volume": 518956.0}, {"date": "2021-11-29", "close": 15.6, "volume": 1602458.0}, {"date": "2021-11-30", "close": 15.41, "volume": 1387821.0}, {"date": "2021-12-01", "close": 14.4, "volume": 1194447.0}, {"date": "2021-12-02", "close": 15.31, "volume": 663677.0}, {"date": "2021-12-03", "close": 15.06, "volume": 686236.0}, {"date": "2021-12-06", "close": 15.71, "volume": 623121.0}, {"date": "2021-12-07", "close": 15.96, "volume": 710838.0}, {"date": "2021-12-08", "close": 16.13, "volume": 788666.0}, {"date": "2021-12-09", "close": 15.79, "volume": 549603.0}, {"date": "2021-12-10", "close": 15.53, "volume": 419511.0}, {"date": "2021-12-13", "close": 15.13, "volume": 562525.0}, {"date": "2021-12-14", "close": 14.36, "volume": 528854.0}, {"date": "2021-12-15", "close": 14.75, "volume": 684432.0}, {"date": "2021-12-16", "close": 14.63, "volume": 526363.0}, {"date": "2021-12-17", "close": 14.83, "volume": 818455.0}, {"date": "2021-12-20", "close": 14.68, "volume": 447406.0}, {"date": "2021-12-21", "close": 14.98, "volume": 440520.0}, {"date": "2021-12-22", "close": 15.15, "volume": 411627.0}, {"date": "2021-12-23", "close": 15.27, "volume": 422332.0}, {"date": "2021-12-27", "close": 15.21, "volume": 572814.0}, {"date": "2021-12-28", "close": 15.2, "volume": 355190.0}, {"date": "2021-12-29", "close": 15.48, "volume": 632255.0}, {"date": "2021-12-30", "close": 15.52, "volume": 447776.0}, {"date": "2021-12-31", "close": 16.0, "volume": 787708.0}, {"date": "2022-01-03", "close": 16.45, "volume": 614781.0}, {"date": "2022-01-04", "close": 16.52, "volume": 569143.0}, {"date": "2022-01-05", "close": 16.02, "volume": 663008.0}, {"date": "2022-01-06", "close": 15.82, "volume": 338574.0}, {"date": "2022-01-07", "close": 15.99, "volume": 282724.0}, {"date": "2022-01-10", "close": 15.79, "volume": 542150.0}, {"date": "2022-01-11", "close": 16.22, "volume": 493761.0}, {"date": "2022-01-12", "close": 16.06, "volume": 468447.0}, {"date": "2022-01-13", "close": 15.54, "volume": 649449.0}, {"date": "2022-01-14", "close": 16.45, "volume": 909251.0}, {"date": "2022-01-18", "close": 15.81, "volume": 544032.0}, {"date": "2022-01-19", "close": 15.7, "volume": 380956.0}, {"date": "2022-01-20", "close": 15.34, "volume": 530725.0}, {"date": "2022-01-21", "close": 14.33, "volume": 778591.0}, {"date": "2022-01-24", "close": 14.32, "volume": 1057446.0}, {"date": "2022-01-25", "close": 14.66, "volume": 494108.0}, {"date": "2022-01-26", "close": 14.49, "volume": 380623.0}, {"date": "2022-01-27", "close": 15.19, "volume": 770516.0}, {"date": "2022-01-28", "close": 15.83, "volume": 603959.0}, {"date": "2022-01-31", "close": 15.56, "volume": 611288.0}, {"date": "2022-02-01", "close": 16.41, "volume": 776463.0}, {"date": "2022-02-02", "close": 16.17, "volume": 553427.0}, {"date": "2022-02-03", "close": 15.69, "volume": 436456.0}, {"date": "2022-02-04", "close": 16.32, "volume": 552468.0}, {"date": "2022-02-07", "close": 17.01, "volume": 945691.0}, {"date": "2022-02-08", "close": 16.96, "volume": 665798.0}, {"date": "2022-02-09", "close": 17.71, "volume": 604057.0}, {"date": "2022-02-10", "close": 18.14, "volume": 968341.0}, {"date": "2022-02-11", "close": 17.89, "volume": 937227.0}, {"date": "2022-02-14", "close": 17.75, "volume": 385916.0}, {"date": "2022-02-15", "close": 18.13, "volume": 539277.0}, {"date": "2022-02-16", "close": 18.25, "volume": 764282.0}, {"date": "2022-02-17", "close": 19.09, "volume": 1319114.0}, {"date": "2022-02-18", "close": 18.77, "volume": 869713.0}, {"date": "2022-02-22", "close": 19.93, "volume": 1587684.0}, {"date": "2022-02-23", "close": 19.56, "volume": 1439078.0}, {"date": "2022-02-24", "close": 18.79, "volume": 1827455.0}, {"date": "2022-02-25", "close": 19.9, "volume": 1433470.0}, {"date": "2022-02-28", "close": 19.28, "volume": 1545640.0}, {"date": "2022-03-01", "close": 19.9, "volume": 1410697.0}, {"date": "2022-03-02", "close": 20.91, "volume": 915800.0}, {"date": "2022-03-03", "close": 20.64, "volume": 968316.0}, {"date": "2022-03-04", "close": 20.6, "volume": 936006.0}, {"date": "2022-03-07", "close": 20.75, "volume": 1150809.0}, {"date": "2022-03-08", "close": 21.38, "volume": 1549909.0}, {"date": "2022-03-09", "close": 20.6, "volume": 1198193.0}, {"date": "2022-03-10", "close": 21.36, "volume": 827021.0}, {"date": "2022-03-11", "close": 20.99, "volume": 863388.0}, {"date": "2022-03-14", "close": 19.51, "volume": 1026750.0}, {"date": "2022-03-15", "close": 19.1, "volume": 1034140.0}, {"date": "2022-03-16", "close": 19.53, "volume": 797780.0}, {"date": "2022-03-17", "close": 20.13, "volume": 708502.0}, {"date": "2022-03-18", "close": 20.74, "volume": 2137905.0}, {"date": "2022-03-21", "close": 21.45, "volume": 1329416.0}, {"date": "2022-03-22", "close": 21.33, "volume": 748717.0}, {"date": "2022-03-23", "close": 23.34, "volume": 2264003.0}, {"date": "2022-03-24", "close": 23.18, "volume": 1388328.0}, {"date": "2022-03-25", "close": 23.86, "volume": 1114356.0}, {"date": "2022-03-28", "close": 23.55, "volume": 1266688.0}, {"date": "2022-03-29", "close": 23.25, "volume": 1536454.0}, {"date": "2022-03-30", "close": 23.12, "volume": 926403.0}, {"date": "2022-03-31", "close": 23.62, "volume": 1091990.0}, {"date": "2022-04-01", "close": 23.72, "volume": 1051789.0}, {"date": "2022-04-04", "close": 22.2, "volume": 1619651.0}, {"date": "2022-04-05", "close": 22.15, "volume": 1540010.0}, {"date": "2022-04-06", "close": 21.38, "volume": 1763071.0}, {"date": "2022-04-07", "close": 21.78, "volume": 891776.0}, {"date": "2022-04-08", "close": 22.1, "volume": 863669.0}, {"date": "2022-04-11", "close": 21.17, "volume": 1548866.0}, {"date": "2022-04-12", "close": 21.71, "volume": 1205337.0}, {"date": "2022-04-13", "close": 22.7, "volume": 1109237.0}, {"date": "2022-04-14", "close": 24.64, "volume": 2302085.0}, {"date": "2022-04-18", "close": 25.56, "volume": 1707997.0}, {"date": "2022-04-19", "close": 25.64, "volume": 1300652.0}, {"date": "2022-04-20", "close": 25.36, "volume": 1423842.0}, {"date": "2022-04-21", "close": 24.02, "volume": 1185724.0}, {"date": "2022-04-22", "close": 23.6, "volume": 1063709.0}, {"date": "2022-04-25", "close": 20.87, "volume": 2305090.0}, {"date": "2022-04-26", "close": 21.18, "volume": 1347370.0}, {"date": "2022-04-27", "close": 23.02, "volume": 1165157.0}, {"date": "2022-04-28", "close": 22.7, "volume": 880052.0}, {"date": "2022-04-29", "close": 22.03, "volume": 759901.0}, {"date": "2022-05-02", "close": 21.92, "volume": 758019.0}, {"date": "2022-05-03", "close": 22.81, "volume": 757974.0}, {"date": "2022-05-04", "close": 23.37, "volume": 1138676.0}, {"date": "2022-05-05", "close": 23.24, "volume": 1008669.0}, {"date": "2022-05-06", "close": 22.57, "volume": 1385106.0}, {"date": "2022-05-09", "close": 20.62, "volume": 1327933.0}, {"date": "2022-05-10", "close": 21.55, "volume": 915573.0}, {"date": "2022-05-11", "close": 22.04, "volume": 1150552.0}, {"date": "2022-05-12", "close": 21.39, "volume": 1163981.0}, {"date": "2022-05-13", "close": 20.83, "volume": 1154939.0}, {"date": "2022-05-16", "close": 21.95, "volume": 1019932.0}, {"date": "2022-05-17", "close": 21.82, "volume": 1005604.0}, {"date": "2022-05-18", "close": 21.44, "volume": 925499.0}, {"date": "2022-05-19", "close": 22.2, "volume": 807685.0}, {"date": "2022-05-20", "close": 22.66, "volume": 1343849.0}, {"date": "2022-05-23", "close": 25.46, "volume": 3169389.0}, {"date": "2022-05-24", "close": 24.53, "volume": 2052378.0}, {"date": "2022-05-25", "close": 24.89, "volume": 1452736.0}, {"date": "2022-05-26", "close": 25.22, "volume": 1104133.0}, {"date": "2022-05-27", "close": 25.18, "volume": 1247706.0}, {"date": "2022-05-31", "close": 25.25, "volume": 1800511.0}, {"date": "2022-06-01", "close": 25.66, "volume": 1240308.0}, {"date": "2022-06-02", "close": 25.49, "volume": 1121076.0}, {"date": "2022-06-03", "close": 26.3, "volume": 849495.0}, {"date": "2022-06-06", "close": 26.69, "volume": 1495934.0}, {"date": "2022-06-07", "close": 26.93, "volume": 995885.0}, {"date": "2022-06-08", "close": 23.85, "volume": 2200709.0}, {"date": "2022-06-09", "close": 22.6, "volume": 1657914.0}, {"date": "2022-06-10", "close": 22.33, "volume": 1046595.0}, {"date": "2022-06-13", "close": 20.9, "volume": 1515491.0}, {"date": "2022-06-14", "close": 21.13, "volume": 1048156.0}, {"date": "2022-06-15", "close": 21.06, "volume": 854759.0}, {"date": "2022-06-16", "close": 20.33, "volume": 1294821.0}, {"date": "2022-06-17", "close": 20.44, "volume": 1117917.0}, {"date": "2022-06-21", "close": 20.46, "volume": 901906.0}, {"date": "2022-06-22", "close": 19.05, "volume": 1404173.0}, {"date": "2022-06-23", "close": 18.58, "volume": 1144359.0}, {"date": "2022-06-24", "close": 18.37, "volume": 1772628.0}, {"date": "2022-06-27", "close": 19.91, "volume": 1341364.0}, {"date": "2022-06-28", "close": 19.66, "volume": 825210.0}, {"date": "2022-06-29", "close": 19.44, "volume": 631581.0}, {"date": "2022-06-30", "close": 19.32, "volume": 730882.0}, {"date": "2022-07-01", "close": 18.1, "volume": 1212589.0}, {"date": "2022-07-05", "close": 17.65, "volume": 940860.0}, {"date": "2022-07-06", "close": 16.51, "volume": 1373957.0}, {"date": "2022-07-07", "close": 16.96, "volume": 936810.0}, {"date": "2022-07-08", "close": 16.91, "volume": 663064.0}, {"date": "2022-07-11", "close": 16.63, "volume": 567761.0}, {"date": "2022-07-12", "close": 16.19, "volume": 735843.0}, {"date": "2022-07-13", "close": 16.32, "volume": 626864.0}, {"date": "2022-07-14", "close": 16.37, "volume": 816103.0}, {"date": "2022-07-15", "close": 17.02, "volume": 694458.0}, {"date": "2022-07-18", "close": 17.74, "volume": 843716.0}, {"date": "2022-07-19", "close": 18.7, "volume": 806332.0}, {"date": "2022-07-20", "close": 18.81, "volume": 664103.0}, {"date": "2022-07-21", "close": 19.11, "volume": 602110.0}, {"date": "2022-07-22", "close": 18.49, "volume": 490011.0}, {"date": "2022-07-25", "close": 18.6, "volume": 808577.0}, {"date": "2022-07-26", "close": 18.7, "volume": 646635.0}, {"date": "2022-07-27", "close": 19.44, "volume": 648593.0}, {"date": "2022-07-28", "close": 19.26, "volume": 590244.0}, {"date": "2022-07-29", "close": 19.28, "volume": 656960.0}, {"date": "2022-08-01", "close": 19.84, "volume": 870774.0}, {"date": "2022-08-02", "close": 19.18, "volume": 782219.0}, {"date": "2022-08-03", "close": 18.91, "volume": 1075560.0}, {"date": "2022-08-04", "close": 17.51, "volume": 1921082.0}, {"date": "2022-08-05", "close": 17.45, "volume": 1306629.0}, {"date": "2022-08-08", "close": 17.39, "volume": 1998644.0}, {"date": "2022-08-09", "close": 17.49, "volume": 1484406.0}, {"date": "2022-08-10", "close": 17.57, "volume": 2870444.0}, {"date": "2022-08-11", "close": 17.48, "volume": 1420633.0}, {"date": "2022-08-12", "close": 17.64, "volume": 1323455.0}, {"date": "2022-08-15", "close": 16.17, "volume": 1833324.0}, {"date": "2022-08-16", "close": 15.88, "volume": 1540799.0}, {"date": "2022-08-17", "close": 15.7, "volume": 1122858.0}, {"date": "2022-08-18", "close": 15.9, "volume": 1116531.0}, {"date": "2022-08-19", "close": 15.59, "volume": 771440.0}, {"date": "2022-08-22", "close": 15.65, "volume": 795123.0}, {"date": "2022-08-23", "close": 15.82, "volume": 779627.0}, {"date": "2022-08-24", "close": 15.45, "volume": 1004047.0}, {"date": "2022-08-25", "close": 15.32, "volume": 953689.0}, {"date": "2022-08-26", "close": 14.97, "volume": 1195048.0}, {"date": "2022-08-29", "close": 14.77, "volume": 996135.0}, {"date": "2022-08-30", "close": 13.7, "volume": 1449375.0}, {"date": "2022-08-31", "close": 13.71, "volume": 1273692.0}, {"date": "2022-09-01", "close": 14.01, "volume": 1193796.0}, {"date": "2022-09-02", "close": 14.01, "volume": 1031129.0}, {"date": "2022-09-06", "close": 13.72, "volume": 1159198.0}, {"date": "2022-09-07", "close": 13.27, "volume": 1320669.0}, {"date": "2022-09-08", "close": 13.58, "volume": 1079403.0}, {"date": "2022-09-09", "close": 14.0, "volume": 729284.0}, {"date": "2022-09-12", "close": 14.29, "volume": 1371506.0}, {"date": "2022-09-13", "close": 14.14, "volume": 1344078.0}, {"date": "2022-09-14", "close": 14.09, "volume": 932543.0}, {"date": "2022-09-15", "close": 14.1, "volume": 842519.0}, {"date": "2022-09-16", "close": 13.28, "volume": 2271504.0}, {"date": "2022-09-19", "close": 13.12, "volume": 883434.0}, {"date": "2022-09-20", "close": 14.05, "volume": 1094864.0}, {"date": "2022-09-21", "close": 13.52, "volume": 821514.0}, {"date": "2022-09-22", "close": 13.25, "volume": 825325.0}, {"date": "2022-09-23", "close": 12.61, "volume": 1375169.0}, {"date": "2022-09-26", "close": 12.06, "volume": 1566144.0}, {"date": "2022-09-27", "close": 12.29, "volume": 1986531.0}, {"date": "2022-09-28", "close": 12.43, "volume": 1407900.0}, {"date": "2022-09-29", "close": 12.12, "volume": 1048197.0}, {"date": "2022-09-30", "close": 12.53, "volume": 2413162.0}, {"date": "2022-10-03", "close": 13.18, "volume": 1774877.0}, {"date": "2022-10-04", "close": 13.5, "volume": 1710958.0}, {"date": "2022-10-05", "close": 13.68, "volume": 1202861.0}, {"date": "2022-10-06", "close": 13.91, "volume": 1311066.0}, {"date": "2022-10-07", "close": 13.91, "volume": 918091.0}, {"date": "2022-10-10", "close": 13.27, "volume": 1192584.0}, {"date": "2022-10-11", "close": 13.53, "volume": 971666.0}, {"date": "2022-10-12", "close": 13.75, "volume": 716064.0}, {"date": "2022-10-13", "close": 13.99, "volume": 986250.0}, {"date": "2022-10-14", "close": 14.03, "volume": 854319.0}, {"date": "2022-10-17", "close": 13.83, "volume": 995389.0}, {"date": "2022-10-18", "close": 14.4, "volume": 1144178.0}, {"date": "2022-10-19", "close": 13.87, "volume": 575809.0}, {"date": "2022-10-20", "close": 13.49, "volume": 724299.0}, {"date": "2022-10-21", "close": 13.85, "volume": 752738.0}, {"date": "2022-10-24", "close": 13.89, "volume": 786910.0}, {"date": "2022-10-25", "close": 14.15, "volume": 1000402.0}, {"date": "2022-10-26", "close": 13.83, "volume": 1325670.0}, {"date": "2022-10-27", "close": 13.36, "volume": 863560.0}, {"date": "2022-10-28", "close": 13.43, "volume": 642438.0}, {"date": "2022-10-31", "close": 13.4, "volume": 687014.0}, {"date": "2022-11-01", "close": 14.1, "volume": 1032315.0}, {"date": "2022-11-02", "close": 13.77, "volume": 856137.0}, {"date": "2022-11-03", "close": 13.7, "volume": 617222.0}, {"date": "2022-11-04", "close": 14.81, "volume": 1093293.0}, {"date": "2022-11-07", "close": 14.65, "volume": 863147.0}, {"date": "2022-11-08", "close": 14.75, "volume": 1085371.0}, {"date": "2022-11-09", "close": 14.2, "volume": 913117.0}, {"date": "2022-11-10", "close": 15.21, "volume": 2501818.0}, {"date": "2022-11-11", "close": 16.12, "volume": 2155952.0}, {"date": "2022-11-14", "close": 16.17, "volume": 1799468.0}, {"date": "2022-11-15", "close": 16.21, "volume": 1223179.0}, {"date": "2022-11-16", "close": 15.66, "volume": 1313966.0}, {"date": "2022-11-17", "close": 15.79, "volume": 1325687.0}, {"date": "2022-11-18", "close": 14.28, "volume": 1562222.0}, {"date": "2022-11-21", "close": 14.39, "volume": 1014387.0}, {"date": "2022-11-22", "close": 14.31, "volume": 739893.0}, {"date": "2022-11-23", "close": 14.56, "volume": 783610.0}, {"date": "2022-11-25", "close": 14.85, "volume": 573889.0}, {"date": "2022-11-28", "close": 14.48, "volume": 746243.0}, {"date": "2022-11-29", "close": 14.63, "volume": 965708.0}, {"date": "2022-11-30", "close": 14.83, "volume": 802762.0}, {"date": "2022-12-01", "close": 14.44, "volume": 816592.0}, {"date": "2022-12-02", "close": 14.69, "volume": 592944.0}, {"date": "2022-12-05", "close": 14.62, "volume": 767957.0}, {"date": "2022-12-06", "close": 14.48, "volume": 674495.0}, {"date": "2022-12-07", "close": 14.21, "volume": 894780.0}, {"date": "2022-12-08", "close": 14.61, "volume": 623194.0}, {"date": "2022-12-09", "close": 14.7, "volume": 545678.0}, {"date": "2022-12-12", "close": 14.67, "volume": 636310.0}, {"date": "2022-12-13", "close": 14.76, "volume": 840558.0}, {"date": "2022-12-14", "close": 14.63, "volume": 713704.0}, {"date": "2022-12-15", "close": 14.84, "volume": 733632.0}, {"date": "2022-12-16", "close": 14.64, "volume": 1273383.0}, {"date": "2022-12-19", "close": 14.05, "volume": 914929.0}, {"date": "2022-12-20", "close": 14.99, "volume": 1229979.0}, {"date": "2022-12-21", "close": 15.67, "volume": 1406884.0}, {"date": "2022-12-22", "close": 15.37, "volume": 563955.0}, {"date": "2022-12-23", "close": 15.55, "volume": 534824.0}, {"date": "2022-12-27", "close": 15.45, "volume": 967937.0}, {"date": "2022-12-28", "close": 15.12, "volume": 611522.0}, {"date": "2022-12-29", "close": 15.32, "volume": 543079.0}, {"date": "2022-12-30", "close": 15.36, "volume": 511383.0}, {"date": "2023-01-03", "close": 15.07, "volume": 827083.0}, {"date": "2023-01-04", "close": 14.86, "volume": 683149.0}, {"date": "2023-01-05", "close": 15.01, "volume": 565613.0}, {"date": "2023-01-06", "close": 15.47, "volume": 1057719.0}, {"date": "2023-01-09", "close": 15.47, "volume": 751254.0}, {"date": "2023-01-10", "close": 15.79, "volume": 956319.0}, {"date": "2023-01-11", "close": 15.78, "volume": 608194.0}, {"date": "2023-01-12", "close": 16.0, "volume": 659930.0}, {"date": "2023-01-13", "close": 16.13, "volume": 839417.0}, {"date": "2023-01-17", "close": 16.67, "volume": 1228733.0}, {"date": "2023-01-18", "close": 16.51, "volume": 1098711.0}, {"date": "2023-01-19", "close": 16.43, "volume": 886960.0}, {"date": "2023-01-20", "close": 17.48, "volume": 897285.0}, {"date": "2023-01-23", "close": 17.2, "volume": 1054195.0}, {"date": "2023-01-24", "close": 17.0, "volume": 653791.0}, {"date": "2023-01-25", "close": 17.04, "volume": 566797.0}, {"date": "2023-01-26", "close": 17.27, "volume": 457961.0}, {"date": "2023-01-27", "close": 17.9, "volume": 732788.0}, {"date": "2023-01-30", "close": 17.99, "volume": 1281309.0}, {"date": "2023-01-31", "close": 18.14, "volume": 806101.0}, {"date": "2023-02-01", "close": 18.05, "volume": 943845.0}, {"date": "2023-02-02", "close": 17.81, "volume": 919694.0}, {"date": "2023-02-03", "close": 17.58, "volume": 912395.0}, {"date": "2023-02-06", "close": 17.5, "volume": 808088.0}, {"date": "2023-02-07", "close": 18.07, "volume": 873927.0}, {"date": "2023-02-08", "close": 18.54, "volume": 1128971.0}, {"date": "2023-02-09", "close": 18.37, "volume": 910817.0}, {"date": "2023-02-10", "close": 18.31, "volume": 650596.0}, {"date": "2023-02-13", "close": 18.44, "volume": 680355.0}, {"date": "2023-02-14", "close": 18.68, "volume": 814244.0}, {"date": "2023-02-15", "close": 18.66, "volume": 616463.0}, {"date": "2023-02-16", "close": 18.4, "volume": 910291.0}, {"date": "2023-02-17", "close": 18.06, "volume": 926233.0}, {"date": "2023-02-21", "close": 18.18, "volume": 1103057.0}, {"date": "2023-02-22", "close": 18.47, "volume": 1025044.0}, {"date": "2023-02-23", "close": 19.69, "volume": 2145795.0}, {"date": "2023-02-24", "close": 19.13, "volume": 1891485.0}, {"date": "2023-02-27", "close": 19.39, "volume": 1543723.0}, {"date": "2023-02-28", "close": 19.05, "volume": 1829110.0}, {"date": "2023-03-01", "close": 19.52, "volume": 971684.0}, {"date": "2023-03-02", "close": 19.55, "volume": 969265.0}, {"date": "2023-03-03", "close": 19.58, "volume": 1569206.0}, {"date": "2023-03-06", "close": 18.33, "volume": 1846770.0}, {"date": "2023-03-07", "close": 18.02, "volume": 1201874.0}, {"date": "2023-03-08", "close": 18.34, "volume": 942750.0}, {"date": "2023-03-09", "close": 17.2, "volume": 1387522.0}, {"date": "2023-03-10", "close": 16.96, "volume": 1218389.0}, {"date": "2023-03-13", "close": 16.36, "volume": 1570846.0}, {"date": "2023-03-14", "close": 16.82, "volume": 1467148.0}, {"date": "2023-03-15", "close": 16.15, "volume": 1213027.0}, {"date": "2023-03-16", "close": 15.88, "volume": 1112153.0}, {"date": "2023-03-17", "close": 15.09, "volume": 2598174.0}, {"date": "2023-03-20", "close": 15.13, "volume": 886539.0}, {"date": "2023-03-21", "close": 15.6, "volume": 991576.0}, {"date": "2023-03-22", "close": 15.34, "volume": 714233.0}, {"date": "2023-03-23", "close": 15.4, "volume": 768747.0}, {"date": "2023-03-24", "close": 15.63, "volume": 705380.0}, {"date": "2023-03-27", "close": 15.42, "volume": 850030.0}, {"date": "2023-03-28", "close": 15.26, "volume": 642073.0}, {"date": "2023-03-29", "close": 15.52, "volume": 576524.0}, {"date": "2023-03-30", "close": 15.31, "volume": 494713.0}, {"date": "2023-03-31", "close": 15.66, "volume": 863337.0}, {"date": "2023-04-03", "close": 15.34, "volume": 714937.0}, {"date": "2023-04-04", "close": 15.33, "volume": 620704.0}, {"date": "2023-04-05", "close": 15.12, "volume": 855478.0}, {"date": "2023-04-06", "close": 14.77, "volume": 663066.0}, {"date": "2023-04-10", "close": 15.28, "volume": 658997.0}, {"date": "2023-04-11", "close": 15.59, "volume": 756583.0}, {"date": "2023-04-12", "close": 15.72, "volume": 518812.0}, {"date": "2023-04-13", "close": 16.11, "volume": 808908.0}, {"date": "2023-04-14", "close": 16.3, "volume": 593660.0}, {"date": "2023-04-17", "close": 16.62, "volume": 788935.0}, {"date": "2023-04-18", "close": 16.66, "volume": 573339.0}, {"date": "2023-04-19", "close": 16.19, "volume": 796586.0}, {"date": "2023-04-20", "close": 16.15, "volume": 521972.0}, {"date": "2023-04-21", "close": 15.59, "volume": 916655.0}, {"date": "2023-04-24", "close": 15.92, "volume": 608209.0}, {"date": "2023-04-25", "close": 15.47, "volume": 895524.0}, {"date": "2023-04-26", "close": 15.2, "volume": 601137.0}, {"date": "2023-04-27", "close": 15.39, "volume": 658916.0}, {"date": "2023-04-28", "close": 15.41, "volume": 548647.0}, {"date": "2023-05-01", "close": 14.87, "volume": 999824.0}, {"date": "2023-05-02", "close": 14.28, "volume": 1174072.0}, {"date": "2023-05-03", "close": 14.2, "volume": 895430.0}, {"date": "2023-05-04", "close": 13.1, "volume": 1667956.0}, {"date": "2023-05-05", "close": 13.9, "volume": 1185594.0}, {"date": "2023-05-08", "close": 14.03, "volume": 975894.0}, {"date": "2023-05-09", "close": 14.28, "volume": 1053937.0}, {"date": "2023-05-10", "close": 14.27, "volume": 1071635.0}, {"date": "2023-05-11", "close": 14.26, "volume": 845450.0}, {"date": "2023-05-12", "close": 13.99, "volume": 803192.0}, {"date": "2023-05-15", "close": 13.98, "volume": 892651.0}, {"date": "2023-05-16", "close": 13.72, "volume": 697973.0}, {"date": "2023-05-17", "close": 13.93, "volume": 816088.0}, {"date": "2023-05-18", "close": 13.85, "volume": 690953.0}, {"date": "2023-05-19", "close": 13.7, "volume": 793015.0}, {"date": "2023-05-22", "close": 13.52, "volume": 933954.0}, {"date": "2023-05-23", "close": 13.27, "volume": 1030980.0}, {"date": "2023-05-24", "close": 12.96, "volume": 965386.0}, {"date": "2023-05-25", "close": 12.65, "volume": 967495.0}, {"date": "2023-05-26", "close": 12.59, "volume": 900379.0}, {"date": "2023-05-30", "close": 12.84, "volume": 1109160.0}, {"date": "2023-05-31", "close": 12.41, "volume": 2215568.0}, {"date": "2023-06-01", "close": 12.99, "volume": 905700.0}, {"date": "2023-06-02", "close": 13.6, "volume": 950931.0}, {"date": "2023-06-05", "close": 13.79, "volume": 743632.0}, {"date": "2023-06-06", "close": 13.89, "volume": 1155067.0}, {"date": "2023-06-07", "close": 13.91, "volume": 831860.0}, {"date": "2023-06-08", "close": 13.98, "volume": 807675.0}, {"date": "2023-06-09", "close": 13.97, "volume": 510264.0}, {"date": "2023-06-12", "close": 14.02, "volume": 778404.0}, {"date": "2023-06-13", "close": 13.92, "volume": 824936.0}, {"date": "2023-06-14", "close": 14.25, "volume": 786810.0}, {"date": "2023-06-15", "close": 14.42, "volume": 646901.0}, {"date": "2023-06-16", "close": 14.36, "volume": 852916.0}, {"date": "2023-06-20", "close": 14.3, "volume": 595312.0}, {"date": "2023-06-21", "close": 14.3, "volume": 510886.0}, {"date": "2023-06-22", "close": 14.34, "volume": 508678.0}, {"date": "2023-06-23", "close": 13.98, "volume": 1302364.0}, {"date": "2023-06-26", "close": 13.66, "volume": 655679.0}, {"date": "2023-06-27", "close": 13.48, "volume": 603110.0}, {"date": "2023-06-28", "close": 13.61, "volume": 563104.0}, {"date": "2023-06-29", "close": 13.89, "volume": 522243.0}, {"date": "2023-06-30", "close": 14.03, "volume": 609796.0}, {"date": "2023-07-03", "close": 13.86, "volume": 627729.0}, {"date": "2023-07-05", "close": 14.04, "volume": 926707.0}, {"date": "2023-07-06", "close": 13.51, "volume": 787152.0}, {"date": "2023-07-07", "close": 13.73, "volume": 831542.0}, {"date": "2023-07-10", "close": 13.41, "volume": 576514.0}, {"date": "2023-07-11", "close": 13.63, "volume": 512608.0}, {"date": "2023-07-12", "close": 13.77, "volume": 671797.0}, {"date": "2023-07-13", "close": 13.8, "volume": 369164.0}, {"date": "2023-07-14", "close": 13.54, "volume": 525219.0}, {"date": "2023-07-17", "close": 13.59, "volume": 542033.0}, {"date": "2023-07-18", "close": 13.54, "volume": 595036.0}, {"date": "2023-07-19", "close": 13.59, "volume": 522040.0}, {"date": "2023-07-20", "close": 13.71, "volume": 585240.0}, {"date": "2023-07-21", "close": 13.41, "volume": 945573.0}, {"date": "2023-07-24", "close": 13.4, "volume": 643334.0}, {"date": "2023-07-25", "close": 13.74, "volume": 928518.0}, {"date": "2023-07-26", "close": 13.96, "volume": 487823.0}, {"date": "2023-07-27", "close": 13.87, "volume": 564487.0}, {"date": "2023-07-28", "close": 14.5, "volume": 620571.0}, {"date": "2023-07-31", "close": 14.5, "volume": 542118.0}, {"date": "2023-08-01", "close": 14.37, "volume": 498808.0}, {"date": "2023-08-02", "close": 14.07, "volume": 628325.0}, {"date": "2023-08-03", "close": 14.57, "volume": 794056.0}, {"date": "2023-08-04", "close": 13.94, "volume": 1465788.0}, {"date": "2023-08-07", "close": 14.01, "volume": 879688.0}, {"date": "2023-08-08", "close": 13.95, "volume": 689847.0}, {"date": "2023-08-09", "close": 14.36, "volume": 701473.0}, {"date": "2023-08-10", "close": 14.26, "volume": 636928.0}, {"date": "2023-08-11", "close": 14.28, "volume": 568792.0}, {"date": "2023-08-14", "close": 14.08, "volume": 931110.0}, {"date": "2023-08-15", "close": 13.93, "volume": 646906.0}, {"date": "2023-08-16", "close": 14.03, "volume": 652307.0}, {"date": "2023-08-17", "close": 14.21, "volume": 588910.0}, {"date": "2023-08-18", "close": 14.07, "volume": 759216.0}, {"date": "2023-08-21", "close": 13.8, "volume": 612480.0}, {"date": "2023-08-22", "close": 13.76, "volume": 535439.0}, {"date": "2023-08-23", "close": 13.9, "volume": 759404.0}, {"date": "2023-08-24", "close": 13.47, "volume": 763235.0}, {"date": "2023-08-25", "close": 13.37, "volume": 653136.0}, {"date": "2023-08-28", "close": 13.61, "volume": 491697.0}, {"date": "2023-08-29", "close": 13.86, "volume": 543674.0}, {"date": "2023-08-30", "close": 13.75, "volume": 392259.0}, {"date": "2023-08-31", "close": 13.67, "volume": 463115.0}, {"date": "2023-09-01", "close": 13.81, "volume": 424272.0}, {"date": "2023-09-05", "close": 13.55, "volume": 407480.0}, {"date": "2023-09-06", "close": 13.59, "volume": 522716.0}, {"date": "2023-09-07", "close": 13.38, "volume": 839568.0}, {"date": "2023-09-08", "close": 13.82, "volume": 537095.0}, {"date": "2023-09-11", "close": 13.6, "volume": 448346.0}, {"date": "2023-09-12", "close": 13.44, "volume": 520369.0}, {"date": "2023-09-13", "close": 13.39, "volume": 592910.0}, {"date": "2023-09-14", "close": 13.85, "volume": 724571.0}, {"date": "2023-09-15", "close": 13.71, "volume": 906007.0}, {"date": "2023-09-18", "close": 13.3, "volume": 1316145.0}, {"date": "2023-09-19", "close": 13.35, "volume": 595328.0}, {"date": "2023-09-20", "close": 13.34, "volume": 502935.0}, {"date": "2023-09-21", "close": 13.27, "volume": 575254.0}, {"date": "2023-09-22", "close": 13.48, "volume": 554200.0}, {"date": "2023-09-25", "close": 13.69, "volume": 446823.0}, {"date": "2023-09-26", "close": 13.82, "volume": 552745.0}, {"date": "2023-09-27", "close": 13.91, "volume": 657903.0}, {"date": "2023-09-28", "close": 13.87, "volume": 482927.0}, {"date": "2023-09-29", "close": 13.99, "volume": 433029.0}, {"date": "2023-10-02", "close": 14.2, "volume": 1560265.0}, {"date": "2023-10-03", "close": 13.87, "volume": 792291.0}, {"date": "2023-10-04", "close": 13.86, "volume": 602459.0}, {"date": "2023-10-05", "close": 14.31, "volume": 558144.0}, {"date": "2023-10-06", "close": 14.58, "volume": 567451.0}, {"date": "2023-10-09", "close": 14.63, "volume": 603497.0}, {"date": "2023-10-10", "close": 14.5, "volume": 461923.0}, {"date": "2023-10-11", "close": 14.48, "volume": 309239.0}, {"date": "2023-10-12", "close": 14.32, "volume": 390943.0}, {"date": "2023-10-13", "close": 14.42, "volume": 383177.0}, {"date": "2023-10-16", "close": 14.27, "volume": 492689.0}, {"date": "2023-10-17", "close": 14.61, "volume": 730700.0}, {"date": "2023-10-18", "close": 14.42, "volume": 360206.0}, {"date": "2023-10-19", "close": 14.32, "volume": 565397.0}, {"date": "2023-10-20", "close": 14.2, "volume": 605818.0}, {"date": "2023-10-23", "close": 13.69, "volume": 503569.0}, {"date": "2023-10-24", "close": 14.0, "volume": 494981.0}, {"date": "2023-10-25", "close": 13.73, "volume": 565544.0}, {"date": "2023-10-26", "close": 13.44, "volume": 752553.0}, {"date": "2023-10-27", "close": 13.15, "volume": 573826.0}, {"date": "2023-10-30", "close": 13.18, "volume": 608320.0}, {"date": "2023-10-31", "close": 13.17, "volume": 515312.0}, {"date": "2023-11-01", "close": 12.99, "volume": 701708.0}, {"date": "2023-11-02", "close": 13.2, "volume": 636234.0}, {"date": "2023-11-03", "close": 13.42, "volume": 741875.0}, {"date": "2023-11-06", "close": 13.41, "volume": 459295.0}, {"date": "2023-11-07", "close": 13.08, "volume": 523828.0}, {"date": "2023-11-08", "close": 12.82, "volume": 673570.0}, {"date": "2023-11-09", "close": 13.69, "volume": 1547052.0}, {"date": "2023-11-10", "close": 13.48, "volume": 490046.0}, {"date": "2023-11-13", "close": 13.69, "volume": 583628.0}, {"date": "2023-11-14", "close": 13.94, "volume": 908633.0}, {"date": "2023-11-15", "close": 13.97, "volume": 1020549.0}, {"date": "2023-11-16", "close": 14.17, "volume": 1004516.0}, {"date": "2023-11-17", "close": 14.36, "volume": 874133.0}, {"date": "2023-11-20", "close": 14.35, "volume": 1122794.0}, {"date": "2023-11-21", "close": 14.78, "volume": 1089746.0}, {"date": "2023-11-22", "close": 14.7, "volume": 638324.0}, {"date": "2023-11-24", "close": 15.39, "volume": 618730.0}, {"date": "2023-11-27", "close": 15.17, "volume": 700091.0}, {"date": "2023-11-28", "close": 14.91, "volume": 505736.0}, {"date": "2023-11-29", "close": 15.07, "volume": 711177.0}, {"date": "2023-11-30", "close": 15.52, "volume": 1006312.0}, {"date": "2023-12-01", "close": 16.13, "volume": 1082470.0}, {"date": "2023-12-04", "close": 15.65, "volume": 935787.0}, {"date": "2023-12-05", "close": 14.66, "volume": 1123063.0}, {"date": "2023-12-06", "close": 14.44, "volume": 714314.0}, {"date": "2023-12-07", "close": 14.17, "volume": 736098.0}, {"date": "2023-12-08", "close": 14.31, "volume": 459567.0}, {"date": "2023-12-11", "close": 14.46, "volume": 486662.0}, {"date": "2023-12-12", "close": 14.78, "volume": 605538.0}, {"date": "2023-12-13", "close": 14.73, "volume": 762664.0}, {"date": "2023-12-14", "close": 15.15, "volume": 858822.0}, {"date": "2023-12-15", "close": 15.7, "volume": 1164523.0}, {"date": "2023-12-18", "close": 15.81, "volume": 910853.0}, {"date": "2023-12-19", "close": 15.9, "volume": 843088.0}, {"date": "2023-12-20", "close": 15.75, "volume": 796090.0}, {"date": "2023-12-21", "close": 16.18, "volume": 522130.0}, {"date": "2023-12-22", "close": 16.46, "volume": 694501.0}, {"date": "2023-12-26", "close": 16.23, "volume": 610861.0}, {"date": "2023-12-27", "close": 16.45, "volume": 601656.0}, {"date": "2023-12-28", "close": 16.48, "volume": 672288.0}, {"date": "2023-12-29", "close": 16.59, "volume": 651334.0}, {"date": "2024-01-02", "close": 16.24, "volume": 755372.0}, {"date": "2024-01-03", "close": 16.77, "volume": 1325886.0}, {"date": "2024-01-04", "close": 17.0, "volume": 1108413.0}, {"date": "2024-01-05", "close": 16.9, "volume": 785526.0}, {"date": "2024-01-08", "close": 16.47, "volume": 653860.0}, {"date": "2024-01-09", "close": 15.93, "volume": 696391.0}, {"date": "2024-01-10", "close": 16.02, "volume": 689866.0}, {"date": "2024-01-11", "close": 15.83, "volume": 399790.0}, {"date": "2024-01-12", "close": 15.95, "volume": 592502.0}, {"date": "2024-01-16", "close": 16.26, "volume": 803395.0}, {"date": "2024-01-17", "close": 16.3, "volume": 532606.0}, {"date": "2024-01-18", "close": 16.98, "volume": 893718.0}, {"date": "2024-01-19", "close": 17.1, "volume": 925700.0}, {"date": "2024-01-22", "close": 17.05, "volume": 645646.0}, {"date": "2024-01-23", "close": 16.82, "volume": 668373.0}, {"date": "2024-01-24", "close": 17.65, "volume": 952186.0}, {"date": "2024-01-25", "close": 17.42, "volume": 578375.0}, {"date": "2024-01-26", "close": 17.81, "volume": 637360.0}, {"date": "2024-01-29", "close": 17.73, "volume": 580867.0}, {"date": "2024-01-30", "close": 17.88, "volume": 529859.0}, {"date": "2024-01-31", "close": 17.54, "volume": 666811.0}, {"date": "2024-02-01", "close": 17.57, "volume": 1113822.0}, {"date": "2024-02-02", "close": 17.26, "volume": 975313.0}, {"date": "2024-02-05", "close": 17.44, "volume": 1004641.0}, {"date": "2024-02-06", "close": 17.93, "volume": 865617.0}, {"date": "2024-02-07", "close": 17.93, "volume": 486851.0}, {"date": "2024-02-08", "close": 17.82, "volume": 507732.0}, {"date": "2024-02-09", "close": 18.18, "volume": 833394.0}, {"date": "2024-02-12", "close": 18.33, "volume": 721241.0}, {"date": "2024-02-13", "close": 17.64, "volume": 633658.0}, {"date": "2024-02-14", "close": 17.6, "volume": 684103.0}, {"date": "2024-02-15", "close": 17.69, "volume": 534301.0}, {"date": "2024-02-16", "close": 17.72, "volume": 578171.0}, {"date": "2024-02-20", "close": 17.92, "volume": 1048136.0}, {"date": "2024-02-21", "close": 18.17, "volume": 707477.0}, {"date": "2024-02-22", "close": 19.49, "volume": 1812241.0}, {"date": "2024-02-23", "close": 19.87, "volume": 1395199.0}, {"date": "2024-02-26", "close": 19.47, "volume": 733027.0}, {"date": "2024-02-27", "close": 19.69, "volume": 676430.0}, {"date": "2024-02-28", "close": 19.96, "volume": 869187.0}, {"date": "2024-02-29", "close": 20.4, "volume": 774898.0}, {"date": "2024-03-01", "close": 20.69, "volume": 1061718.0}, {"date": "2024-03-04", "close": 20.09, "volume": 821372.0}, {"date": "2024-03-05", "close": 19.86, "volume": 858488.0}, {"date": "2024-03-06", "close": 19.95, "volume": 671422.0}, {"date": "2024-03-07", "close": 20.45, "volume": 654053.0}, {"date": "2024-03-08", "close": 20.71, "volume": 642872.0}, {"date": "2024-03-11", "close": 20.78, "volume": 552710.0}, {"date": "2024-03-12", "close": 21.18, "volume": 842675.0}, {"date": "2024-03-13", "close": 20.84, "volume": 557221.0}, {"date": "2024-03-14", "close": 20.49, "volume": 660311.0}, {"date": "2024-03-15", "close": 20.42, "volume": 897474.0}, {"date": "2024-03-18", "close": 20.26, "volume": 605284.0}, {"date": "2024-03-19", "close": 20.04, "volume": 949597.0}, {"date": "2024-03-20", "close": 19.82, "volume": 964750.0}, {"date": "2024-03-21", "close": 20.32, "volume": 666545.0}, {"date": "2024-03-22", "close": 20.42, "volume": 530368.0}, {"date": "2024-03-25", "close": 20.05, "volume": 597315.0}, {"date": "2024-03-26", "close": 19.79, "volume": 915206.0}, {"date": "2024-03-27", "close": 20.14, "volume": 502316.0}, {"date": "2024-03-28", "close": 20.33, "volume": 600150.0}, {"date": "2024-04-01", "close": 20.38, "volume": 995045.0}, {"date": "2024-04-02", "close": 20.06, "volume": 869774.0}, {"date": "2024-04-03", "close": 21.01, "volume": 819804.0}, {"date": "2024-04-04", "close": 20.55, "volume": 561452.0}, {"date": "2024-04-05", "close": 20.72, "volume": 500322.0}, {"date": "2024-04-08", "close": 20.32, "volume": 502344.0}, {"date": "2024-04-09", "close": 20.38, "volume": 642327.0}, {"date": "2024-04-10", "close": 20.61, "volume": 513223.0}, {"date": "2024-04-11", "close": 20.95, "volume": 632293.0}, {"date": "2024-04-12", "close": 20.55, "volume": 439655.0}, {"date": "2024-04-15", "close": 20.65, "volume": 344404.0}, {"date": "2024-04-16", "close": 20.39, "volume": 422377.0}, {"date": "2024-04-17", "close": 20.26, "volume": 402151.0}, {"date": "2024-04-18", "close": 20.28, "volume": 403610.0}, {"date": "2024-04-19", "close": 20.55, "volume": 429755.0}, {"date": "2024-04-22", "close": 20.8, "volume": 475179.0}, {"date": "2024-04-23", "close": 21.12, "volume": 539339.0}, {"date": "2024-04-24", "close": 21.22, "volume": 362301.0}, {"date": "2024-04-25", "close": 21.23, "volume": 519462.0}, {"date": "2024-04-26", "close": 21.55, "volume": 471918.0}, {"date": "2024-04-29", "close": 21.42, "volume": 583081.0}, {"date": "2024-04-30", "close": 21.34, "volume": 550489.0}, {"date": "2024-05-01", "close": 21.76, "volume": 601450.0}, {"date": "2024-05-02", "close": 22.17, "volume": 658478.0}, {"date": "2024-05-03", "close": 22.26, "volume": 526192.0}, {"date": "2024-05-06", "close": 21.85, "volume": 690389.0}, {"date": "2024-05-07", "close": 22.44, "volume": 1097182.0}, {"date": "2024-05-08", "close": 22.65, "volume": 1004190.0}, {"date": "2024-05-09", "close": 22.71, "volume": 1087067.0}, {"date": "2024-05-10", "close": 22.84, "volume": 826509.0}, {"date": "2024-05-13", "close": 22.95, "volume": 833640.0}, {"date": "2024-05-14", "close": 22.83, "volume": 889940.0}, {"date": "2024-05-15", "close": 22.53, "volume": 888631.0}, {"date": "2024-05-16", "close": 23.03, "volume": 652365.0}, {"date": "2024-05-17", "close": 23.18, "volume": 554464.0}, {"date": "2024-05-20", "close": 23.3, "volume": 658921.0}, {"date": "2024-05-21", "close": 22.78, "volume": 583745.0}, {"date": "2024-05-22", "close": 22.13, "volume": 710076.0}, {"date": "2024-05-23", "close": 21.64, "volume": 863332.0}, {"date": "2024-05-24", "close": 22.11, "volume": 643295.0}, {"date": "2024-05-28", "close": 21.86, "volume": 765565.0}, {"date": "2024-05-29", "close": 22.02, "volume": 830998.0}, {"date": "2024-05-30", "close": 22.29, "volume": 584942.0}, {"date": "2024-05-31", "close": 22.52, "volume": 501654.0}, {"date": "2024-06-03", "close": 22.4, "volume": 434890.0}, {"date": "2024-06-04", "close": 21.95, "volume": 414294.0}, {"date": "2024-06-05", "close": 22.45, "volume": 612281.0}, {"date": "2024-06-06", "close": 22.07, "volume": 392631.0}, {"date": "2024-06-07", "close": 21.74, "volume": 321445.0}, {"date": "2024-06-10", "close": 21.78, "volume": 297261.0}, {"date": "2024-06-11", "close": 20.97, "volume": 650245.0}, {"date": "2024-06-12", "close": 21.33, "volume": 440330.0}, {"date": "2024-06-13", "close": 21.22, "volume": 491807.0}, {"date": "2024-06-14", "close": 20.45, "volume": 371266.0}, {"date": "2024-06-17", "close": 20.28, "volume": 502991.0}, {"date": "2024-06-18", "close": 20.4, "volume": 383279.0}, {"date": "2024-06-20", "close": 21.03, "volume": 465498.0}, {"date": "2024-06-21", "close": 21.04, "volume": 676694.0}, {"date": "2024-06-24", "close": 21.06, "volume": 297141.0}, {"date": "2024-06-25", "close": 21.15, "volume": 412572.0}, {"date": "2024-06-26", "close": 21.52, "volume": 656683.0}, {"date": "2024-06-27", "close": 21.35, "volume": 406704.0}, {"date": "2024-06-28", "close": 21.31, "volume": 951844.0}, {"date": "2024-07-01", "close": 21.73, "volume": 522534.0}, {"date": "2024-07-02", "close": 21.87, "volume": 673806.0}, {"date": "2024-07-03", "close": 22.07, "volume": 371735.0}, {"date": "2024-07-05", "close": 21.08, "volume": 446349.0}, {"date": "2024-07-08", "close": 20.66, "volume": 610536.0}, {"date": "2024-07-09", "close": 20.53, "volume": 521887.0}, {"date": "2024-07-10", "close": 20.73, "volume": 742369.0}, {"date": "2024-07-11", "close": 20.84, "volume": 502858.0}, {"date": "2024-07-12", "close": 20.93, "volume": 618254.0}, {"date": "2024-07-15", "close": 20.78, "volume": 448399.0}, {"date": "2024-07-16", "close": 20.84, "volume": 347877.0}, {"date": "2024-07-17", "close": 20.8, "volume": 499537.0}, {"date": "2024-07-18", "close": 20.44, "volume": 430052.0}, {"date": "2024-07-19", "close": 20.24, "volume": 366888.0}, {"date": "2024-07-22", "close": 20.8, "volume": 577101.0}, {"date": "2024-07-23", "close": 20.66, "volume": 646464.0}, {"date": "2024-07-24", "close": 20.27, "volume": 382147.0}, {"date": "2024-07-25", "close": 19.67, "volume": 465529.0}, {"date": "2024-07-26", "close": 19.56, "volume": 374481.0}, {"date": "2024-07-29", "close": 19.52, "volume": 350253.0}, {"date": "2024-07-30", "close": 19.22, "volume": 518015.0}, {"date": "2024-07-31", "close": 19.41, "volume": 509230.0}, {"date": "2024-08-01", "close": 18.74, "volume": 681855.0}, {"date": "2024-08-02", "close": 18.17, "volume": 587027.0}, {"date": "2024-08-05", "close": 17.54, "volume": 770969.0}, {"date": "2024-08-06", "close": 17.89, "volume": 568067.0}, {"date": "2024-08-07", "close": 17.85, "volume": 479313.0}, {"date": "2024-08-08", "close": 17.41, "volume": 795321.0}, {"date": "2024-08-09", "close": 17.33, "volume": 654107.0}, {"date": "2024-08-12", "close": 17.66, "volume": 412110.0}, {"date": "2024-08-13", "close": 17.77, "volume": 500547.0}, {"date": "2024-08-14", "close": 17.45, "volume": 460890.0}, {"date": "2024-08-15", "close": 17.6, "volume": 419017.0}, {"date": "2024-08-16", "close": 17.71, "volume": 533379.0}, {"date": "2024-08-19", "close": 17.39, "volume": 376817.0}, {"date": "2024-08-20", "close": 17.19, "volume": 533712.0}, {"date": "2024-08-21", "close": 17.34, "volume": 320719.0}, {"date": "2024-08-22", "close": 16.99, "volume": 246471.0}, {"date": "2024-08-23", "close": 17.17, "volume": 408384.0}, {"date": "2024-08-26", "close": 17.2, "volume": 329524.0}, {"date": "2024-08-27", "close": 17.55, "volume": 353583.0}, {"date": "2024-08-28", "close": 17.27, "volume": 380770.0}, {"date": "2024-08-29", "close": 17.5, "volume": 431831.0}, {"date": "2024-08-30", "close": 17.59, "volume": 260587.0}, {"date": "2024-09-03", "close": 17.01, "volume": 421604.0}, {"date": "2024-09-04", "close": 16.9, "volume": 452040.0}, {"date": "2024-09-05", "close": 16.88, "volume": 409881.0}, {"date": "2024-09-06", "close": 16.63, "volume": 372497.0}, {"date": "2024-09-09", "close": 16.64, "volume": 343488.0}, {"date": "2024-09-10", "close": 16.39, "volume": 464536.0}, {"date": "2024-09-11", "close": 17.03, "volume": 464370.0}, {"date": "2024-09-12", "close": 17.13, "volume": 395083.0}, {"date": "2024-09-13", "close": 17.24, "volume": 318443.0}, {"date": "2024-09-16", "close": 17.51, "volume": 294058.0}, {"date": "2024-09-17", "close": 17.48, "volume": 268537.0}, {"date": "2024-09-18", "close": 17.72, "volume": 494803.0}, {"date": "2024-09-19", "close": 18.17, "volume": 334770.0}, {"date": "2024-09-20", "close": 17.97, "volume": 1193360.0}, {"date": "2024-09-23", "close": 18.21, "volume": 367123.0}, {"date": "2024-09-24", "close": 18.91, "volume": 424075.0}, {"date": "2024-09-25", "close": 18.98, "volume": 540137.0}, {"date": "2024-09-26", "close": 19.25, "volume": 505733.0}, {"date": "2024-09-27", "close": 19.16, "volume": 432126.0}, {"date": "2024-09-30", "close": 19.5, "volume": 450690.0}, {"date": "2024-10-01", "close": 19.17, "volume": 457381.0}, {"date": "2024-10-02", "close": 19.15, "volume": 288151.0}, {"date": "2024-10-03", "close": 18.61, "volume": 434045.0}, {"date": "2024-10-04", "close": 18.42, "volume": 346140.0}, {"date": "2024-10-07", "close": 18.4, "volume": 359440.0}, {"date": "2024-10-08", "close": 18.08, "volume": 460933.0}, {"date": "2024-10-09", "close": 17.76, "volume": 329739.0}, {"date": "2024-10-10", "close": 18.06, "volume": 318078.0}, {"date": "2024-10-11", "close": 17.84, "volume": 340484.0}, {"date": "2024-10-14", "close": 17.25, "volume": 295464.0}, {"date": "2024-10-15", "close": 16.99, "volume": 398611.0}, {"date": "2024-10-16", "close": 16.91, "volume": 315871.0}, {"date": "2024-10-17", "close": 17.12, "volume": 370035.0}, {"date": "2024-10-18", "close": 16.97, "volume": 244470.0}, {"date": "2024-10-21", "close": 16.5, "volume": 346909.0}, {"date": "2024-10-22", "close": 16.36, "volume": 545825.0}, {"date": "2024-10-23", "close": 15.81, "volume": 700952.0}, {"date": "2024-10-24", "close": 15.66, "volume": 411979.0}, {"date": "2024-10-25", "close": 15.86, "volume": 318078.0}, {"date": "2024-10-28", "close": 15.65, "volume": 596236.0}, {"date": "2024-10-29", "close": 15.81, "volume": 531749.0}, {"date": "2024-10-30", "close": 15.65, "volume": 262373.0}, {"date": "2024-10-31", "close": 15.74, "volume": 524050.0}, {"date": "2024-11-01", "close": 15.95, "volume": 443518.0}, {"date": "2024-11-04", "close": 16.01, "volume": 469702.0}, {"date": "2024-11-05", "close": 16.39, "volume": 633358.0}, {"date": "2024-11-06", "close": 16.77, "volume": 744822.0}, {"date": "2024-11-07", "close": 17.55, "volume": 722429.0}, {"date": "2024-11-08", "close": 17.43, "volume": 476474.0}, {"date": "2024-11-11", "close": 17.8, "volume": 779084.0}, {"date": "2024-11-12", "close": 17.64, "volume": 484457.0}, {"date": "2024-11-13", "close": 17.56, "volume": 602132.0}, {"date": "2024-11-14", "close": 17.77, "volume": 404325.0}, {"date": "2024-11-15", "close": 17.66, "volume": 512789.0}, {"date": "2024-11-18", "close": 17.6, "volume": 460737.0}, {"date": "2024-11-19", "close": 17.2, "volume": 510420.0}, {"date": "2024-11-20", "close": 17.14, "volume": 542487.0}, {"date": "2024-11-21", "close": 16.73, "volume": 545608.0}, {"date": "2024-11-22", "close": 16.86, "volume": 467268.0}, {"date": "2024-11-25", "close": 17.04, "volume": 685762.0}, {"date": "2024-11-26", "close": 16.8, "volume": 656206.0}, {"date": "2024-11-27", "close": 16.03, "volume": 613316.0}, {"date": "2024-11-29", "close": 15.87, "volume": 252797.0}, {"date": "2024-12-02", "close": 15.52, "volume": 484110.0}, {"date": "2024-12-03", "close": 15.62, "volume": 380789.0}, {"date": "2024-12-04", "close": 15.57, "volume": 419629.0}, {"date": "2024-12-05", "close": 15.74, "volume": 465148.0}, {"date": "2024-12-06", "close": 15.03, "volume": 499687.0}, {"date": "2024-12-09", "close": 15.26, "volume": 342216.0}, {"date": "2024-12-10", "close": 15.27, "volume": 319525.0}, {"date": "2024-12-11", "close": 15.03, "volume": 505936.0}, {"date": "2024-12-12", "close": 15.02, "volume": 366429.0}, {"date": "2024-12-13", "close": 14.69, "volume": 366847.0}, {"date": "2024-12-16", "close": 14.61, "volume": 471760.0}, {"date": "2024-12-17", "close": 14.03, "volume": 649451.0}, {"date": "2024-12-18", "close": 13.92, "volume": 577666.0}, {"date": "2024-12-19", "close": 13.64, "volume": 371471.0}, {"date": "2024-12-20", "close": 13.74, "volume": 699713.0}, {"date": "2024-12-23", "close": 14.04, "volume": 541660.0}, {"date": "2024-12-24", "close": 14.06, "volume": 274412.0}, {"date": "2024-12-26", "close": 14.03, "volume": 362222.0}, {"date": "2024-12-27", "close": 13.91, "volume": 443217.0}, {"date": "2024-12-30", "close": 13.83, "volume": 331415.0}, {"date": "2024-12-31", "close": 13.94, "volume": 297603.0}, {"date": "2025-01-02", "close": 14.58, "volume": 399773.0}, {"date": "2025-01-03", "close": 14.22, "volume": 313514.0}, {"date": "2025-01-06", "close": 13.84, "volume": 441145.0}, {"date": "2025-01-07", "close": 14.02, "volume": 491639.0}, {"date": "2025-01-08", "close": 14.06, "volume": 292184.0}, {"date": "2025-01-10", "close": 14.49, "volume": 655363.0}, {"date": "2025-01-13", "close": 14.58, "volume": 392252.0}, {"date": "2025-01-14", "close": 14.59, "volume": 348501.0}, {"date": "2025-01-15", "close": 14.62, "volume": 335755.0}, {"date": "2025-01-16", "close": 14.27, "volume": 413628.0}, {"date": "2025-01-17", "close": 14.38, "volume": 450764.0}, {"date": "2025-01-21", "close": 14.29, "volume": 422417.0}, {"date": "2025-01-22", "close": 13.93, "volume": 420944.0}, {"date": "2025-01-23", "close": 14.36, "volume": 440766.0}, {"date": "2025-01-24", "close": 14.37, "volume": 434155.0}, {"date": "2025-01-27", "close": 14.33, "volume": 519035.0}, {"date": "2025-01-28", "close": 14.17, "volume": 354185.0}, {"date": "2025-01-29", "close": 14.58, "volume": 367538.0}, {"date": "2025-01-30", "close": 14.65, "volume": 336350.0}, {"date": "2025-01-31", "close": 14.46, "volume": 361581.0}, {"date": "2025-02-03", "close": 14.11, "volume": 362851.0}, {"date": "2025-02-04", "close": 14.7, "volume": 400138.0}, {"date": "2025-02-05", "close": 14.73, "volume": 626632.0}, {"date": "2025-02-06", "close": 14.52, "volume": 463111.0}, {"date": "2025-02-07", "close": 14.39, "volume": 335533.0}, {"date": "2025-02-10", "close": 14.61, "volume": 319400.0}, {"date": "2025-02-11", "close": 14.56, "volume": 391718.0}, {"date": "2025-02-12", "close": 14.35, "volume": 487442.0}, {"date": "2025-02-13", "close": 14.62, "volume": 375182.0}, {"date": "2025-02-14", "close": 14.61, "volume": 418892.0}, {"date": "2025-02-18", "close": 14.85, "volume": 592442.0}, {"date": "2025-02-19", "close": 14.62, "volume": 797755.0}, {"date": "2025-02-20", "close": 14.71, "volume": 1252617.0}, {"date": "2025-02-21", "close": 14.15, "volume": 906677.0}, {"date": "2025-02-24", "close": 13.88, "volume": 869933.0}, {"date": "2025-02-25", "close": 14.2, "volume": 757178.0}, {"date": "2025-02-26", "close": 14.44, "volume": 997219.0}, {"date": "2025-02-27", "close": 14.36, "volume": 1310797.0}, {"date": "2025-02-28", "close": 14.28, "volume": 1225882.0}, {"date": "2025-03-03", "close": 13.94, "volume": 806269.0}, {"date": "2025-03-04", "close": 14.12, "volume": 709502.0}, {"date": "2025-03-05", "close": 14.0, "volume": 1037315.0}, {"date": "2025-03-06", "close": 14.26, "volume": 969210.0}, {"date": "2025-03-07", "close": 14.29, "volume": 596784.0}, {"date": "2025-03-10", "close": 13.82, "volume": 1148288.0}, {"date": "2025-03-11", "close": 13.5, "volume": 1000524.0}, {"date": "2025-03-12", "close": 14.13, "volume": 1217825.0}, {"date": "2025-03-13", "close": 13.93, "volume": 858965.0}, {"date": "2025-03-14", "close": 13.9, "volume": 563908.0}, {"date": "2025-03-17", "close": 13.87, "volume": 570050.0}, {"date": "2025-03-18", "close": 13.75, "volume": 418230.0}, {"date": "2025-03-19", "close": 13.79, "volume": 530385.0}, {"date": "2025-03-20", "close": 13.99, "volume": 483909.0}, {"date": "2025-03-21", "close": 13.64, "volume": 1173630.0}, {"date": "2025-03-24", "close": 13.55, "volume": 405880.0}, {"date": "2025-03-25", "close": 13.46, "volume": 430115.0}, {"date": "2025-03-26", "close": 13.4, "volume": 641625.0}, {"date": "2025-03-27", "close": 13.16, "volume": 1077664.0}, {"date": "2025-03-28", "close": 13.36, "volume": 720159.0}, {"date": "2025-03-31", "close": 13.36, "volume": 950459.0}, {"date": "2025-04-01", "close": 13.68, "volume": 736339.0}, {"date": "2025-04-02", "close": 13.53, "volume": 441306.0}, {"date": "2025-04-03", "close": 12.67, "volume": 1314836.0}, {"date": "2025-04-04", "close": 11.7, "volume": 1176906.0}, {"date": "2025-04-07", "close": 12.14, "volume": 1127932.0}, {"date": "2025-04-08", "close": 11.36, "volume": 1787382.0}, {"date": "2025-04-09", "close": 12.5, "volume": 1093160.0}, {"date": "2025-04-10", "close": 11.99, "volume": 861870.0}, {"date": "2025-04-11", "close": 13.19, "volume": 883000.0}, {"date": "2025-04-14", "close": 12.79, "volume": 623565.0}, {"date": "2025-04-15", "close": 12.51, "volume": 500521.0}, {"date": "2025-04-16", "close": 12.46, "volume": 583919.0}, {"date": "2025-04-17", "close": 12.6, "volume": 435297.0}, {"date": "2025-04-21", "close": 12.27, "volume": 416672.0}, {"date": "2025-04-22", "close": 12.26, "volume": 494814.0}, {"date": "2025-04-23", "close": 12.7, "volume": 592407.0}, {"date": "2025-04-24", "close": 12.87, "volume": 507129.0}, {"date": "2025-04-25", "close": 12.83, "volume": 424229.0}, {"date": "2025-04-28", "close": 12.74, "volume": 538560.0}, {"date": "2025-04-29", "close": 13.11, "volume": 1115928.0}, {"date": "2025-04-30", "close": 12.96, "volume": 769654.0}, {"date": "2025-05-01", "close": 13.36, "volume": 734618.0}, {"date": "2025-05-02", "close": 13.58, "volume": 484994.0}, {"date": "2025-05-05", "close": 13.58, "volume": 442849.0}, {"date": "2025-05-06", "close": 13.44, "volume": 570006.0}, {"date": "2025-05-07", "close": 13.46, "volume": 688051.0}, {"date": "2025-05-08", "close": 13.51, "volume": 1012674.0}, {"date": "2025-05-09", "close": 13.54, "volume": 751526.0}, {"date": "2025-05-12", "close": 14.19, "volume": 856998.0}, {"date": "2025-05-13", "close": 14.56, "volume": 661762.0}, {"date": "2025-05-14", "close": 14.39, "volume": 546220.0}, {"date": "2025-05-15", "close": 14.22, "volume": 512309.0}, {"date": "2025-05-16", "close": 14.2, "volume": 451519.0}, {"date": "2025-05-19", "close": 14.03, "volume": 470421.0}, {"date": "2025-05-20", "close": 13.95, "volume": 508350.0}, {"date": "2025-05-21", "close": 13.51, "volume": 513518.0}, {"date": "2025-05-22", "close": 13.04, "volume": 939661.0}, {"date": "2025-05-23", "close": 13.27, "volume": 649818.0}, {"date": "2025-05-27", "close": 13.28, "volume": 715574.0}, {"date": "2025-05-28", "close": 13.12, "volume": 727584.0}, {"date": "2025-05-29", "close": 13.09, "volume": 1191758.0}, {"date": "2025-05-30", "close": 13.24, "volume": 1711898.0}, {"date": "2025-06-02", "close": 13.1, "volume": 598399.0}, {"date": "2025-06-03", "close": 13.16, "volume": 491052.0}, {"date": "2025-06-04", "close": 13.36, "volume": 817441.0}, {"date": "2025-06-05", "close": 13.36, "volume": 493828.0}, {"date": "2025-06-06", "close": 13.48, "volume": 339215.0}, {"date": "2025-06-09", "close": 13.5, "volume": 417932.0}, {"date": "2025-06-10", "close": 13.51, "volume": 561037.0}, {"date": "2025-06-11", "close": 13.9, "volume": 797790.0}, {"date": "2025-06-12", "close": 13.98, "volume": 980990.0}, {"date": "2025-06-13", "close": 14.12, "volume": 974058.0}, {"date": "2025-06-16", "close": 13.79, "volume": 752146.0}, {"date": "2025-06-17", "close": 13.72, "volume": 864566.0}, {"date": "2025-06-18", "close": 13.56, "volume": 574897.0}, {"date": "2025-06-20", "close": 13.21, "volume": 1459855.0}, {"date": "2025-06-23", "close": 12.96, "volume": 848290.0}, {"date": "2025-06-24", "close": 13.07, "volume": 570624.0}, {"date": "2025-06-25", "close": 13.5, "volume": 922062.0}, {"date": "2025-06-26", "close": 13.25, "volume": 467551.0}, {"date": "2025-06-27", "close": 13.17, "volume": 951554.0}, {"date": "2025-06-30", "close": 13.07, "volume": 785016.0}, {"date": "2025-07-01", "close": 13.25, "volume": 671605.0}, {"date": "2025-07-02", "close": 13.8, "volume": 475364.0}, {"date": "2025-07-03", "close": 13.95, "volume": 405151.0}, {"date": "2025-07-07", "close": 13.97, "volume": 733196.0}, {"date": "2025-07-08", "close": 14.09, "volume": 525396.0}, {"date": "2025-07-09", "close": 13.9, "volume": 524015.0}, {"date": "2025-07-10", "close": 14.71, "volume": 896484.0}, {"date": "2025-07-11", "close": 15.1, "volume": 692186.0}, {"date": "2025-07-14", "close": 14.89, "volume": 746662.0}, {"date": "2025-07-15", "close": 14.56, "volume": 1308377.0}, {"date": "2025-07-16", "close": 14.66, "volume": 1338388.0}, {"date": "2025-07-17", "close": 15.0, "volume": 562678.0}, {"date": "2025-07-18", "close": 15.22, "volume": 1728779.0}, {"date": "2025-07-21", "close": 15.15, "volume": 681574.0}, {"date": "2025-07-22", "close": 15.69, "volume": 569870.0}, {"date": "2025-07-23", "close": 16.13, "volume": 778748.0}, {"date": "2025-07-24", "close": 16.18, "volume": 545981.0}, {"date": "2025-07-25", "close": 16.17, "volume": 613647.0}, {"date": "2025-07-28", "close": 16.19, "volume": 560102.0}, {"date": "2025-07-29", "close": 16.08, "volume": 731369.0}, {"date": "2025-07-30", "close": 15.84, "volume": 586620.0}, {"date": "2025-07-31", "close": 15.93, "volume": 736191.0}, {"date": "2025-08-01", "close": 15.82, "volume": 490482.0}, {"date": "2025-08-04", "close": 16.27, "volume": 404253.0}, {"date": "2025-08-05", "close": 16.93, "volume": 676372.0}, {"date": "2025-08-06", "close": 16.77, "volume": 568331.0}, {"date": "2025-08-07", "close": 16.12, "volume": 899903.0}, {"date": "2025-08-08", "close": 16.25, "volume": 691943.0}, {"date": "2025-08-11", "close": 16.16, "volume": 526449.0}, {"date": "2025-08-12", "close": 16.47, "volume": 766312.0}, {"date": "2025-08-13", "close": 16.67, "volume": 582420.0}, {"date": "2025-08-14", "close": 16.49, "volume": 634196.0}, {"date": "2025-08-15", "close": 16.32, "volume": 979795.0}, {"date": "2025-08-18", "close": 16.29, "volume": 493226.0}, {"date": "2025-08-19", "close": 15.76, "volume": 602091.0}, {"date": "2025-08-20", "close": 16.08, "volume": 460404.0}, {"date": "2025-08-21", "close": 16.5, "volume": 601909.0}, {"date": "2025-08-22", "close": 16.78, "volume": 524577.0}, {"date": "2025-08-25", "close": 16.91, "volume": 421779.0}, {"date": "2025-08-26", "close": 17.07, "volume": 566313.0}, {"date": "2025-08-27", "close": 17.03, "volume": 386800.0}, {"date": "2025-08-28", "close": 17.11, "volume": 386967.0}, {"date": "2025-08-29", "close": 16.84, "volume": 507218.0}, {"date": "2025-09-02", "close": 17.0, "volume": 620150.0}, {"date": "2025-09-03", "close": 17.21, "volume": 518933.0}, {"date": "2025-09-04", "close": 17.41, "volume": 588807.0}, {"date": "2025-09-05", "close": 17.8, "volume": 450444.0}, {"date": "2025-09-08", "close": 18.06, "volume": 679296.0}, {"date": "2025-09-09", "close": 17.96, "volume": 653045.0}, {"date": "2025-09-10", "close": 17.98, "volume": 641944.0}, {"date": "2025-09-11", "close": 17.76, "volume": 1091679.0}, {"date": "2025-09-12", "close": 18.02, "volume": 491007.0}, {"date": "2025-09-15", "close": 18.23, "volume": 1703731.0}, {"date": "2025-09-16", "close": 18.41, "volume": 788097.0}, {"date": "2025-09-17", "close": 18.55, "volume": 458824.0}, {"date": "2025-09-18", "close": 18.81, "volume": 426870.0}, {"date": "2025-09-19", "close": 18.71, "volume": 1832341.0}, {"date": "2025-09-22", "close": 18.66, "volume": 873871.0}, {"date": "2025-09-23", "close": 19.26, "volume": 446677.0}, {"date": "2025-09-24", "close": 18.99, "volume": 488488.0}, {"date": "2025-09-25", "close": 18.49, "volume": 529931.0}, {"date": "2025-09-26", "close": 18.32, "volume": 485834.0}, {"date": "2025-09-29", "close": 17.94, "volume": 579959.0}, {"date": "2025-09-30", "close": 17.8, "volume": 383001.0}, {"date": "2025-10-01", "close": 17.83, "volume": 670750.0}, {"date": "2025-10-02", "close": 17.3, "volume": 556541.0}, {"date": "2025-10-03", "close": 17.22, "volume": 674899.0}, {"date": "2025-10-06", "close": 16.98, "volume": 457076.0}, {"date": "2025-10-07", "close": 17.22, "volume": 532683.0}, {"date": "2025-10-08", "close": 16.52, "volume": 631380.0}, {"date": "2025-10-09", "close": 16.41, "volume": 575735.0}, {"date": "2025-10-10", "close": 15.57, "volume": 767745.0}, {"date": "2025-10-13", "close": 16.11, "volume": 676316.0}, {"date": "2025-10-14", "close": 16.09, "volume": 485906.0}, {"date": "2025-10-15", "close": 16.25, "volume": 414152.0}, {"date": "2025-10-16", "close": 16.29, "volume": 433433.0}, {"date": "2025-10-17", "close": 16.22, "volume": 384307.0}, {"date": "2025-10-20", "close": 15.92, "volume": 436257.0}, {"date": "2025-10-21", "close": 15.7, "volume": 451405.0}, {"date": "2025-10-22", "close": 15.8, "volume": 404512.0}, {"date": "2025-10-23", "close": 16.16, "volume": 258033.0}, {"date": "2025-10-24", "close": 16.02, "volume": 332238.0}, {"date": "2025-10-27", "close": 16.28, "volume": 353298.0}, {"date": "2025-10-28", "close": 16.44, "volume": 331347.0}, {"date": "2025-10-29", "close": 16.58, "volume": 382971.0}, {"date": "2025-10-30", "close": 16.72, "volume": 345321.0}, {"date": "2025-10-31", "close": 17.04, "volume": 690193.0}, {"date": "2025-11-03", "close": 16.75, "volume": 350378.0}, {"date": "2025-11-04", "close": 16.47, "volume": 447516.0}, {"date": "2025-11-05", "close": 16.76, "volume": 414811.0}, {"date": "2025-11-06", "close": 16.95, "volume": 1046466.0}, {"date": "2025-11-07", "close": 16.91, "volume": 668462.0}, {"date": "2025-11-10", "close": 17.65, "volume": 533875.0}, {"date": "2025-11-11", "close": 17.42, "volume": 448992.0}, {"date": "2025-11-12", "close": 17.72, "volume": 677166.0}, {"date": "2025-11-13", "close": 17.53, "volume": 455127.0}, {"date": "2025-11-14", "close": 17.56, "volume": 374990.0}, {"date": "2025-11-17", "close": 17.59, "volume": 385474.0}, {"date": "2025-11-18", "close": 17.65, "volume": 473272.0}, {"date": "2025-11-19", "close": 17.75, "volume": 372343.0}, {"date": "2025-11-20", "close": 17.41, "volume": 758472.0}, {"date": "2025-11-21", "close": 17.9, "volume": 411544.0}, {"date": "2025-11-24", "close": 19.19, "volume": 1577601.0}, {"date": "2025-11-25", "close": 18.89, "volume": 900452.0}, {"date": "2025-11-26", "close": 18.84, "volume": 711845.0}, {"date": "2025-11-28", "close": 18.92, "volume": 477651.0}, {"date": "2025-12-01", "close": 18.88, "volume": 705049.0}, {"date": "2025-12-02", "close": 18.85, "volume": 395677.0}, {"date": "2025-12-03", "close": 19.09, "volume": 598003.0}, {"date": "2025-12-04", "close": 19.09, "volume": 457278.0}, {"date": "2025-12-05", "close": 19.32, "volume": 477548.0}, {"date": "2025-12-08", "close": 18.79, "volume": 607544.0}, {"date": "2025-12-09", "close": 18.73, "volume": 545303.0}, {"date": "2025-12-10", "close": 18.75, "volume": 656790.0}, {"date": "2025-12-11", "close": 18.43, "volume": 844181.0}, {"date": "2025-12-12", "close": 18.21, "volume": 371668.0}, {"date": "2025-12-15", "close": 18.11, "volume": 331826.0}, {"date": "2025-12-16", "close": 18.17, "volume": 308614.0}, {"date": "2025-12-17", "close": 18.25, "volume": 352439.0}, {"date": "2025-12-18", "close": 18.3, "volume": 321849.0}, {"date": "2025-12-19", "close": 18.27, "volume": 743059.0}, {"date": "2025-12-22", "close": 18.64, "volume": 279507.0}, {"date": "2025-12-23", "close": 18.57, "volume": 255151.0}, {"date": "2025-12-24", "close": 18.6, "volume": 171657.0}, {"date": "2025-12-26", "close": 18.79, "volume": 256308.0}, {"date": "2025-12-29", "close": 18.77, "volume": 353563.0}, {"date": "2025-12-30", "close": 18.44, "volume": 265468.0}, {"date": "2025-12-31", "close": 18.43, "volume": 194393.0}, {"date": "2026-01-02", "close": 18.44, "volume": 352800.0}, {"date": "2026-01-05", "close": 18.26, "volume": 343308.0}, {"date": "2026-01-06", "close": 18.89, "volume": 501894.0}, {"date": "2026-01-07", "close": 18.87, "volume": 329946.0}, {"date": "2026-01-08", "close": 19.65, "volume": 526518.0}, {"date": "2026-01-09", "close": 18.8, "volume": 309384.0}, {"date": "2026-01-12", "close": 18.81, "volume": 211420.0}, {"date": "2026-01-13", "close": 19.03, "volume": 291556.0}, {"date": "2026-01-14", "close": 19.6, "volume": 376378.0}, {"date": "2026-01-15", "close": 19.88, "volume": 469389.0}, {"date": "2026-01-16", "close": 19.35, "volume": 419768.0}, {"date": "2026-01-20", "close": 19.21, "volume": 319581.0}, {"date": "2026-01-21", "close": 19.96, "volume": 274951.0}, {"date": "2026-01-22", "close": 20.02, "volume": 329544.0}, {"date": "2026-01-23", "close": 19.97, "volume": 299131.0}, {"date": "2026-01-26", "close": 20.23, "volume": 292108.0}, {"date": "2026-01-27", "close": 20.34, "volume": 313914.0}, {"date": "2026-01-28", "close": 20.42, "volume": 325145.0}, {"date": "2026-01-29", "close": 20.75, "volume": 389426.0}, {"date": "2026-01-30", "close": 20.9, "volume": 330502.0}, {"date": "2026-02-02", "close": 21.33, "volume": 362718.0}, {"date": "2026-02-03", "close": 21.47, "volume": 418235.0}, {"date": "2026-02-04", "close": 20.21, "volume": 473780.0}, {"date": "2026-02-05", "close": 20.2, "volume": 321107.0}, {"date": "2026-02-06", "close": 20.77, "volume": 310158.0}, {"date": "2026-02-09", "close": 20.97, "volume": 221600.0}, {"date": "2026-02-10", "close": 21.49, "volume": 606150.0}, {"date": "2026-02-11", "close": 22.15, "volume": 297275.0}, {"date": "2026-02-12", "close": 21.52, "volume": 261063.0}, {"date": "2026-02-13", "close": 22.21, "volume": 256868.0}, {"date": "2026-02-17", "close": 22.54, "volume": 368167.0}, {"date": "2026-02-18", "close": 23.38, "volume": 796887.0}, {"date": "2026-02-19", "close": 23.55, "volume": 720227.0}, {"date": "2026-02-20", "close": 23.96, "volume": 505478.0}, {"date": "2026-02-23", "close": 23.63, "volume": 885608.0}, {"date": "2026-02-24", "close": 23.75, "volume": 635425.0}, {"date": "2026-02-25", "close": 23.6, "volume": 467052.0}, {"date": "2026-02-26", "close": 23.48, "volume": 512853.0}, {"date": "2026-02-27", "close": 24.05, "volume": 444133.0}, {"date": "2026-03-02", "close": 24.45, "volume": 876508.0}, {"date": "2026-03-03", "close": 23.98, "volume": 492377.0}, {"date": "2026-03-04", "close": 24.15, "volume": 476664.0}, {"date": "2026-03-05", "close": 23.16, "volume": 458891.0}, {"date": "2026-03-06", "close": 22.2, "volume": 891348.0}, {"date": "2026-03-09", "close": 21.57, "volume": 1179686.0}, {"date": "2026-03-10", "close": 22.17, "volume": 876369.0}, {"date": "2026-03-11", "close": 21.04, "volume": 761655.0}, {"date": "2026-03-12", "close": 19.77, "volume": 734889.0}, {"date": "2026-03-13", "close": 19.76, "volume": 812394.0}, {"date": "2026-03-16", "close": 21.24, "volume": 630297.0}, {"date": "2026-03-17", "close": 22.01, "volume": 466708.0}, {"date": "2026-03-18", "close": 22.77, "volume": 785719.0}, {"date": "2026-03-19", "close": 22.54, "volume": 378442.0}, {"date": "2026-03-20", "close": 21.6, "volume": 798354.0}, {"date": "2026-03-23", "close": 22.26, "volume": 743658.0}, {"date": "2026-03-24", "close": 23.0, "volume": 232667.0}, {"date": "2026-03-25", "close": 22.72, "volume": 218409.0}, {"date": "2026-03-26", "close": 22.66, "volume": 271705.0}, {"date": "2026-03-27", "close": 22.34, "volume": 200638.0}, {"date": "2026-03-30", "close": 22.16, "volume": 208001.0}, {"date": "2026-03-31", "close": 22.55, "volume": 320703.0}, {"date": "2026-04-01", "close": 23.22, "volume": 221206.0}, {"date": "2026-04-02", "close": 24.18, "volume": 371900.0}, {"date": "2026-04-06", "close": 23.94, "volume": 228098.0}, {"date": "2026-04-07", "close": 23.47, "volume": 307220.0}, {"date": "2026-04-08", "close": 24.32, "volume": 274136.0}, {"date": "2026-04-09", "close": 23.04, "volume": 314008.0}, {"date": "2026-04-10", "close": 23.3, "volume": 301050.0}, {"date": "2026-04-13", "close": 23.95, "volume": 335571.0}, {"date": "2026-04-14", "close": 23.82, "volume": 372163.0}, {"date": "2026-04-15", "close": 24.17, "volume": 268381.0}, {"date": "2026-04-16", "close": 23.86, "volume": 211694.0}, {"date": "2026-04-17", "close": 24.46, "volume": 486121.0}, {"date": "2026-04-20", "close": 24.18, "volume": 298162.0}, {"date": "2026-04-21", "close": 22.97, "volume": 311862.0}, {"date": "2026-04-22", "close": 23.72, "volume": 356308.0}, {"date": "2026-04-23", "close": 23.38, "volume": 241196.0}, {"date": "2026-04-24", "close": 23.52, "volume": 245248.0}, {"date": "2026-04-27", "close": 23.75, "volume": 216780.0}, {"date": "2026-04-28", "close": 24.35, "volume": 273106.0}, {"date": "2026-04-29", "close": 24.33, "volume": 151873.0}, {"date": "2026-04-30", "close": 24.24, "volume": 219871.0}, {"date": "2026-05-01", "close": 24.53, "volume": 159076.0}, {"date": "2026-05-04", "close": 23.98, "volume": 244586.0}, {"date": "2026-05-05", "close": 25.21, "volume": 651108.0}, {"date": "2026-05-06", "close": 25.5, "volume": 400930.0}, {"date": "2026-05-07", "close": 25.24, "volume": 272876.0}, {"date": "2026-05-08", "close": 25.91, "volume": 209857.0}, {"date": "2026-05-11", "close": 26.23, "volume": 289945.0}, {"date": "2026-05-12", "close": 27.08, "volume": 355074.0}, {"date": "2026-05-13", "close": 25.48, "volume": 481978.0}, {"date": "2026-05-14", "close": 24.8, "volume": 563135.0}, {"date": "2026-05-15", "close": 24.63, "volume": 575613.0}, {"date": "2026-05-18", "close": 24.42, "volume": 341460.0}, {"date": "2026-05-19", "close": 23.7, "volume": 467397.0}, {"date": "2026-05-20", "close": 24.1, "volume": 563644.0}, {"date": "2026-05-21", "close": 24.14, "volume": 494126.0}, {"date": "2026-05-22", "close": 23.39, "volume": 275163.0}, {"date": "2026-05-26", "close": 23.6, "volume": 511555.0}, {"date": "2026-05-27", "close": 23.32, "volume": 387177.0}, {"date": "2026-05-28", "close": 24.09, "volume": 248581.0}, {"date": "2026-05-29", "close": 24.06, "volume": 321995.0}, {"date": "2026-06-01", "close": 24.17, "volume": 218099.0}, {"date": "2026-06-02", "close": 24.16, "volume": 257035.0}, {"date": "2026-06-03", "close": 23.99, "volume": 324480.0}, {"date": "2026-06-04", "close": 24.09, "volume": 294373.0}, {"date": "2026-06-05", "close": 24.69, "volume": 277483.0}, {"date": "2026-06-08", "close": 24.02, "volume": 258421.0}, {"date": "2026-06-09", "close": 23.87, "volume": 343700.0}, {"date": "2026-06-10", "close": 23.5, "volume": 334762.0}, {"date": "2026-06-11", "close": 23.69, "volume": 352832.0}, {"date": "2026-06-12", "close": 24.06, "volume": 253443.0}, {"date": "2026-06-15", "close": 23.77, "volume": 260228.0}, {"date": "2026-06-16", "close": 23.51, "volume": 247794.0}, {"date": "2026-06-17", "close": 23.33, "volume": 429571.0}, {"date": "2026-06-18", "close": 23.68, "volume": 778030.0}, {"date": "2026-06-22", "close": 23.57, "volume": 378278.0}, {"date": "2026-06-23", "close": 24.85, "volume": 509695.0}, {"date": "2026-06-24", "close": 24.16, "volume": 470457.0}, {"date": "2026-06-25", "close": 23.45, "volume": 257107.0}, {"date": "2026-06-26", "close": 23.57, "volume": 865759.0}, {"date": "2026-06-29", "close": 24.39, "volume": 249213.0}, {"date": "2026-06-30", "close": 24.78, "volume": 217483.0}, {"date": "2026-07-01", "close": 24.66, "volume": 206065.0}, {"date": "2026-07-02", "close": 24.5, "volume": 260407.0}, {"date": "2026-07-06", "close": 24.98, "volume": 214661.0}, {"date": "2026-07-07", "close": 25.03, "volume": 229523.0}, {"date": "2026-07-08", "close": 25.16, "volume": 345342.0}, {"date": "2026-07-09", "close": 24.31, "volume": 358095.0}, {"date": "2026-07-10", "close": 25.51, "volume": 264718.0}, {"date": "2026-07-13", "close": 25.35, "volume": 337087.0}, {"date": "2026-07-14", "close": 25.45, "volume": 283925.0}, {"date": "2026-07-15", "close": 25.17, "volume": 211889.0}, {"date": "2026-07-16", "close": 25.27, "volume": 163376.0}, {"date": "2026-07-17", "close": 24.12, "volume": 210568.0}, {"date": "2026-07-20", "close": 25.26, "volume": 263332.0}, {"date": "2026-07-21", "close": 25.36, "volume": 218249.0}, {"date": "2026-07-22", "close": 25.43, "volume": 187394.0}, {"date": "2026-07-23", "close": 25.75, "volume": 259323.0}, {"date": "2026-07-24", "close": 26.77, "volume": 232220.0}, {"date": "2026-07-27", "close": 25.09, "volume": 282973.0}, {"date": "2026-07-28", "close": 25.39, "volume": 275255.0}, {"date": "2026-07-29", "close": 25.22, "volume": 281747.0}, {"date": "2026-07-30", "close": 25.98, "volume": 256260.0}, {"date": "2026-07-31", "close": 25.54, "volume": 247172.0}, {"date": "2026-08-03", "close": 26.24, "volume": 414873.0}, {"date": "2026-08-04", "close": 25.97, "volume": 647122.0}, {"date": "2026-08-05", "close": 25.57, "volume": 405688.0}, {"date": "2026-08-06", "close": 25.13, "volume": 569173.0}, {"date": "2026-08-07", "close": 25.33, "volume": 407263.0}], "refreshing": true}