{"ticker": "JILL", "overview": {"cik": "1687932", "ticker": "JILL", "name": "J.Jill, Inc.", "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "sic": "2330", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419147", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419145", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419143", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419141", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419138", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419136", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419134", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419131", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419128", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419125", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410708", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410704", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-24", "title": "Form EFFECT", "accession": "9999999995-26-003054", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399620", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-23", "title": "Form 3/A", "accession": "0001193125-26-399617", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001193125-26-398164", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397981", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000622", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-16", "title": "Shelf registration", "accession": "0001193125-26-393259", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386569", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385874", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380360", "price_sensitive": true}]}, "description": "J.Jill, Inc. trades as JILL on the NYSE and is registered in the United States, classified under Women's, Misses': and Juniors Outerwear (SIC 2330). Privy Trades holds 418 insider filings for the company, from March 2017 to October 2026. Across those, 17 insiders disclosed 27 open-market purchases totalling $3.63M against 34 sales totalling $203.23M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 3629396.9447, "sell_n": 34, "sell_sum": 203226492.73070002, "net": -199597095.786, "insiders": 17, "first_date": "2017-03-14", "last_date": "2026-10-19"}, "metrics": {"ticker": "JILL", "has_prices": true, "as_of": "2026-08-07", "last": 18.92, "prev_close": 18.74, "change": 0.18000000000000327, "change_pct": 0.009605122732123975, "session_volume": 77513.0, "vwap_5": 18.97101085434977, "vwap_20": 17.21402347990222, "vwap_60": 15.346935794911577, "vwap_250": 15.043820452587195, "high_52w": 19.21, "low_52w": 11.0, "avg_volume_20": 80792.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000179", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. moves to a 11.04% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000179-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18231}, {"id": "0001193125-26-427965", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO trims $123K of JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526427965/0001193125-26-427965-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001193125-26-419128", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael A. Eck", "who_key": "Eck Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526419128/0001193125-26-419128-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419131", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Shelley B. Milano", "who_key": "Milano Shelley B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526419131/0001193125-26-419131-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419134", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699764/000119312526419134/0001193125-26-419134-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419136", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Jyothi Rao", "who_key": "Rao Jyothi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871272/000119312526419136/0001193125-26-419136-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419138", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mary Ellen Coyne", "who_key": "Coyne Mary Ellen", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CEO files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061779/000119312526419138/0001193125-26-419138-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419141", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Maria D. Martinez", "who_key": "MARTINEZ MARIA D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526419141/0001193125-26-419141-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419143", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Elliot Staples", "who_key": "Staples Elliot", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062399/000119312526419143/0001193125-26-419143-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419145", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526419145/0001193125-26-419145-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-419147", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Courtney O'Connor", "who_key": "O'Connor Courtney", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076584/000119312526419147/0001193125-26-419147-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001193125-26-399620", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Elliot Staples", "who_key": "Staples Elliot", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 321545.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Someone inside JILL is selling \u2014 $322K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2062399/000119312526399620/0001193125-26-399620-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001193125-26-386481", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102482.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO takes $102K off the table in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526386481/0001193125-26-386481-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001193125-26-376892", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91418.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO trims $91K of JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526376892/0001193125-26-376892-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001193125-26-365193", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91418.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO trims $91K of JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526365193/0001193125-26-365193-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001193125-26-361355", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134566.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO sells $135K of JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526361355/0001193125-26-361355-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0000929638-26-003082", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 8.89% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003082-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000906304-26-000116", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. moves to a 12.25% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000116-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "0001193125-26-301099", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Courtnee A. Chun", "who_key": "Chun Courtnee A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301099/0001193125-26-301099-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301102", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael A. Eck", "who_key": "Eck Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301102/0001193125-26-301102-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301105", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Shelley B. Milano", "who_key": "Milano Shelley B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301105/0001193125-26-301105-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301108", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301108/0001193125-26-301108-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301113", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Jyothi Rao", "who_key": "Rao Jyothi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Director files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301113/0001193125-26-301113-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301115", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mary Ellen Coyne", "who_key": "Coyne Mary Ellen", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CEO files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301115/0001193125-26-301115-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301119", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Maria D. Martinez", "who_key": "MARTINEZ MARIA D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301119/0001193125-26-301119-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301123", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Courtney O'Connor", "who_key": "O'Connor Courtney", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301123/0001193125-26-301123-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301126", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301126/0001193125-26-301126-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-301129", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Elliot Staples", "who_key": "Staples Elliot", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526301129/0001193125-26-301129-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001193125-26-292619", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Maria D. Martinez", "who_key": "MARTINEZ MARIA D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13017.9455, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526292619/0001193125-26-292619-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001193125-26-292631", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55792.4726, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO files routine paperwork on JILL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000119312526292631/0001193125-26-292631-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}], "recent_buys": [{"id": "0000950142-21-002977", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80050.00000000001, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "The boardroom is buying: $80K of JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002977/0000950142-21-002977-index.htm", "trade_date": "2021-09-22", "timestamp": "2021-09-22", "mins": 2689431}, {"id": "0000950142-21-002937", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28507.5, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "CFO puts $29K into JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002937/0000950142-21-002937-index.htm", "trade_date": "2021-09-20", "timestamp": "2021-09-20", "mins": 2692311}, {"id": "0000950142-21-002928", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Claire Spofford", "who_key": "Spofford Claire", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81400.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider cluster: 3 buying JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002928/0000950142-21-002928-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696631}, {"id": "0000950142-21-002921", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83750.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "JILL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002921/0000950142-21-002921-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700951}, {"id": "0000950142-20-000852", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111000.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "4 insiders now buying JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014220000852/0000950142-20-000852-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495831}, {"id": "0000950142-19-001489", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 58103.0515, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "JILL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001489/0000950142-19-001489-index.htm", "trade_date": "2019-07-03", "timestamp": "2019-07-03", "mins": 3858711}, {"id": "0000950142-19-001482", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 113205.87719999999, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "5 insiders pile into JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001482/0000950142-19-001482-index.htm", "trade_date": "2019-06-28", "timestamp": "2019-06-28", "mins": 3865911}, {"id": "0000950142-19-001461", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 249780.73119999998, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "JILL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001461/0000950142-19-001461-index.htm", "trade_date": "2019-06-27", "timestamp": "2019-06-27", "mins": 3867351}, {"id": "0000950142-19-001431", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Brian Beitler", "who_key": "Beitler Brian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42377.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Insider cluster: 5 buying JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001431/0000950142-19-001431-index.htm", "trade_date": "2019-06-25", "timestamp": "2019-06-25", "mins": 3870231}, {"id": "0000950142-19-001429", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 237507.007, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "That makes 6 insiders into JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001429/0000950142-19-001429-index.htm", "trade_date": "2019-06-25", "timestamp": "2019-06-25", "mins": 3870231}, {"id": "0000950142-19-001403", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 188864.9713, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "6 insiders pile into JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001403/0000950142-19-001403-index.htm", "trade_date": "2019-06-21", "timestamp": "2019-06-21", "mins": 3875991}, {"id": "0000950142-19-001398", "src": "INSIDERS", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106897.3, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "The whole bench is buying JILL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001398/0000950142-19-001398-index.htm", "trade_date": "2019-06-19", "timestamp": "2019-06-19", "mins": 3878871}], "institutional": [{"id": "13DG-0000906304-26-000179", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. moves to a 11.04% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000179-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18231}, {"id": "13DG-0000929638-26-003082", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 8.89% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003082-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000906304-26-000116", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. moves to a 12.25% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000116-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "13DG-0000906304-26-000091", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. moves to a 10.82% passive stake in JILL", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000091-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0000906304-26-000073", "src": "13DG", "ticker": "JILL", "cik": "1687932", "company": "J.Jill, Inc.", "company_raw": "J.Jill, Inc.", "who": "J.Jill, Inc.", "who_key": "J.Jill, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Women's, Misses': and Juniors Outerwear", "country": "United States", "headline": "J.Jill, Inc. adjusts its stake in JILL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/0000906304-26-000073-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}], "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": "J. Jill, Inc. Common Stock", "new_value": "J.Jill, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001687932", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001687932", "applied": 1, "detected_at": "2026-10-25T10:21:08.544471"}]}, "key_people": [{"who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1435351.5181, "sold": 191841040.28, "net": -190405688.7619, "trades": 12, "top_score": 42.2, "lean": "selling", "history": [{"action": "SELL", "amount": 33186.25, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014224002253/0000950142-24-002253-index.htm"}, {"action": "SELL", "amount": 40300000.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014224001649/0000950142-24-001649-index.htm"}, {"action": "BUY", "amount": 58103.0515, "date": "2019-07-03", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001489/0000950142-19-001489-index.htm"}, {"action": "BUY", "amount": 113205.87719999999, "date": "2019-06-28", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001482/0000950142-19-001482-index.htm"}, {"action": "BUY", "amount": 249780.73119999998, "date": "2019-06-27", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001461/0000950142-19-001461-index.htm"}, {"action": "BUY", "amount": 237507.007, "date": "2019-06-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001429/0000950142-19-001429-index.htm"}, {"action": "BUY", "amount": 188864.9713, "date": "2019-06-21", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001403/0000950142-19-001403-index.htm"}, {"action": "BUY", "amount": 98842.3191, "date": "2019-06-19", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001394/0000950142-19-001394-index.htm"}, {"action": "BUY", "amount": 199366.0704, "date": "2019-06-18", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001382/0000950142-19-001382-index.htm"}, {"action": "BUY", "amount": 289681.4904, "date": "2019-06-17", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001366/0000950142-19-001366-index.htm"}, {"action": "SELL", "amount": 10457850.0, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000089924317009730/0000899243-17-009730-index.htm"}, {"action": "SELL", "amount": 141050004.03, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000089924317007832/0000899243-17-007832-index.htm"}], "latest": {"action": "SELL", "amount": 33186.25, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014224002253/0000950142-24-002253-index.htm"}}, {"who": "Claire Spofford", "who_key": "Spofford Claire", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 81400.0, "sold": 3614665.61, "net": -3533265.61, "trades": 10, "top_score": 48.0, "lean": "selling", "history": [{"action": "SELL", "amount": 282354.1, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017025021264/0000950170-25-021264-index.htm"}, {"action": "SELL", "amount": 254350.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017025018862/0000950170-25-018862-index.htm"}, {"action": "SELL", "amount": 265500.0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017025006785/0000950170-25-006785-index.htm"}, {"action": "SELL", "amount": 261975.46000000002, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017025005879/0000950170-25-005879-index.htm"}, {"action": "SELL", "amount": 268746.0, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024138011/0000950170-24-138011-index.htm"}, {"action": "SELL", "amount": 325261.21, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024136850/0000950170-24-136850-index.htm"}, {"action": "SELL", "amount": 988202.76, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024083579/0000950170-24-083579-index.htm"}, {"action": "SELL", "amount": 676544.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024083018/0000950170-24-083018-index.htm"}, {"action": "SELL", "amount": 291732.08, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024042754/0000950170-24-042754-index.htm"}, {"action": "BUY", "amount": 81400.0, "date": "2021-09-17", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002928/0000950142-21-002928-index.htm"}], "latest": {"action": "SELL", "amount": 282354.1, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017025021264/0000950170-25-021264-index.htm"}}, {"who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2381883.9703, "net": -2381883.9703, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2381883.9703, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000092963823002812/0000929638-23-002812-index.htm"}], "latest": {"action": "SELL", "amount": 2381883.9703, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000092963823002812/0000929638-23-002812-index.htm"}}, {"who": "Michael Rahamim", "who_key": "Rahamim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 435257.35000000003, "sold": 1521279.68, "net": -1086022.3299999998, "trades": 9, "top_score": 54.4, "lean": "selling", "history": [{"action": "SELL", "amount": 627000.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024038205/0000950170-24-038205-index.htm"}, {"action": "SELL", "amount": 132450.0, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014223000096/0000950142-23-000096-index.htm"}, {"action": "SELL", "amount": 220029.68, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014222003387/0000950142-22-003387-index.htm"}, {"action": "SELL", "amount": 541800.0, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014222003339/0000950142-22-003339-index.htm"}, {"action": "BUY", "amount": 80050.00000000001, "date": "2021-09-22", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002977/0000950142-21-002977-index.htm"}, {"action": "BUY", "amount": 83750.0, "date": "2021-09-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002921/0000950142-21-002921-index.htm"}, {"action": "BUY", "amount": 111000.0, "date": "2020-03-11", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014220000852/0000950142-20-000852-index.htm"}, {"action": "BUY", "amount": 106897.3, "date": "2019-06-19", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001398/0000950142-19-001398-index.htm"}, {"action": "BUY", "amount": 53560.049999999996, "date": "2019-06-07", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001320/0000950142-19-001320-index.htm"}], "latest": {"action": "SELL", "amount": 627000.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024038205/0000950170-24-038205-index.htm"}}, {"who": "James S. Scully", "who_key": "Scully James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 472810.9666, "sold": 823297.7000000001, "net": -350486.7334000001, "trades": 4, "top_score": 58.3, "lean": "selling", "history": [{"action": "SELL", "amount": 230934.12, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014223001911/0000950142-23-001911-index.htm"}, {"action": "SELL", "amount": 592363.5800000001, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014223001853/0000950142-23-001853-index.htm"}, {"action": "BUY", "amount": 228718.46659999999, "date": "2019-06-17", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001360/0000950142-19-001360-index.htm"}, {"action": "BUY", "amount": 244092.5, "date": "2017-08-31", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014217001622/0000950142-17-001622-index.htm"}], "latest": {"action": "SELL", "amount": 230934.12, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014223001911/0000950142-23-001911-index.htm"}}, {"who": "David Biese", "who_key": "Biese David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 91000.0, "sold": 1173877.2204, "net": -1082877.2204, "trades": 2, "top_score": 46.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1173877.2204, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219000518/0000950142-19-000518-index.htm"}, {"action": "BUY", "amount": 91000.0, "date": "2017-12-14", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014217002205/0000950142-17-002205-index.htm"}], "latest": {"action": "SELL", "amount": 1173877.2204, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219000518/0000950142-19-000518-index.htm"}}, {"who": "Mark W. Webb", "who_key": "Webb Mark W.", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28507.5, "sold": 1023923.87, "net": -995416.37, "trades": 10, "top_score": 41.2, "lean": "selling", "history": [{"action": "SELL", "amount": 122600.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526427965/0001193125-26-427965-index.htm"}, {"action": "SELL", "amount": 102482.9, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526386481/0001193125-26-386481-index.htm"}, {"action": "SELL", "amount": 91418.18, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526376892/0001193125-26-376892-index.htm"}, {"action": "SELL", "amount": 91418.18, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526365193/0001193125-26-365193-index.htm"}, {"action": "SELL", "amount": 134566.25, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526361355/0001193125-26-361355-index.htm"}, {"action": "SELL", "amount": 229213.92, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024134142/0000950170-24-134142-index.htm"}, {"action": "SELL", "amount": 72225.84, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024104799/0000950170-24-104799-index.htm"}, {"action": "SELL", "amount": 88644.48000000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024092844/0000950170-24-092844-index.htm"}, {"action": "SELL", "amount": 91354.12, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024082691/0000950170-24-082691-index.htm"}, {"action": "BUY", "amount": 28507.5, "date": "2021-09-20", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014221002937/0000950142-21-002937-index.htm"}], "latest": {"action": "SELL", "amount": 122600.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774998/000119312526427965/0001193125-26-427965-index.htm"}}, {"who": "Michael A. Eck", "who_key": "Eck Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 189819.5, "sold": 445050.0, "net": -255230.5, "trades": 4, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 445050.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024036397/0000950170-24-036397-index.htm"}, {"action": "BUY", "amount": 45350.0, "date": "2019-06-10", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014219001322/0000950142-19-001322-index.htm"}, {"action": "BUY", "amount": 45299.5, "date": "2018-03-21", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014218000683/0000950142-18-000683-index.htm"}, {"action": "BUY", "amount": 99170.0, "date": "2017-08-31", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095014217001621/0000950142-17-001621-index.htm"}], "latest": {"action": "SELL", "amount": 445050.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687932/000095017024036397/0000950170-24-036397-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -134566.25}, {"date": "2026-08-24", "net": -182836.36}, {"date": "2026-09-04", "net": -102482.9}, {"date": "2026-09-22", "net": -321545.39999999997}, {"date": "2026-10-19", "net": -122600.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419147", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419145", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419143", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419141", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419138", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419136", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419134", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419131", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419128", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419125", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410708", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410704", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-24", "title": "Form EFFECT", "accession": "9999999995-26-003054", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399620", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-23", "title": "Form 3/A", "accession": "0001193125-26-399617", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001193125-26-398164", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397981", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000622", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-16", "title": "Shelf registration", "accession": "0001193125-26-393259", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386569", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385874", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380360", "price_sensitive": true}], "performance": {"ticker": "JILL", "has_prices": true, "summary": {"n": 27, "avg": 0.8465981842559545, "win_rate": 0.7777777777777778, "best": 4.255555555555556, "worst": -0.6102986611740473, "as_of": "2026-08-07"}, "buys": [{"who": "Rahamim Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80050.00000000001, "date": "2021-09-22", "score": 40.8, "ref_price": 15.77, "return": 0.19974635383639835}, {"who": "Webb Mark W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & COO", "amount": 28507.5, "date": "2021-09-20", "score": 41.2, "ref_price": 16.11, "return": 0.17442582247051536}, {"who": "Spofford Claire", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 81400.0, "date": "2021-09-17", "score": 48.0, "ref_price": 16.21, "return": 0.1671807526218384}, {"who": "Rahamim Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83750.0, "date": "2021-09-14", "score": 41.7, "ref_price": 16.0, "return": 0.1825000000000001}, {"who": "Rahamim Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111000.0, "date": "2020-03-11", "score": 48.0, "ref_price": 3.6, "return": 4.255555555555556}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58103.0515, "date": "2019-07-03", "score": 33.8, "ref_price": 10.35, "return": 0.8280193236714978}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 113205.87719999999, "date": "2019-06-28", "score": 37.2, "ref_price": 9.95, "return": 0.9015075376884425}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249780.73119999998, "date": "2019-06-27", "score": 41.3, "ref_price": 10.8, "return": 0.7518518518518519}, {"who": "Beitler Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 42377.0, "date": "2019-06-25", "score": 39.6, "ref_price": 8.35, "return": 1.2658682634730543}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237507.007, "date": "2019-06-25", "score": 41.1, "ref_price": 8.35, "return": 1.2658682634730543}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 188864.9713, "date": "2019-06-21", "score": 39.9, "ref_price": 8.25, "return": 1.2933333333333334}, {"who": "Rahamim Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106897.3, "date": "2019-06-19", "score": 54.4, "ref_price": 7.75, "return": 1.4412903225806455}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98842.3191, "date": "2019-06-19", "score": 36.5, "ref_price": 7.75, "return": 1.4412903225806455}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199366.0704, "date": "2019-06-18", "score": 40.2, "ref_price": 7.85, "return": 1.4101910828025481}, {"who": "Heasley Linda", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 99404.25, "date": "2019-06-17", "score": 55.0, "ref_price": 8.25, "return": 1.2933333333333334}, {"who": "TowerBrook Investors, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 289681.4904, "date": "2019-06-17", "score": 42.2, "ref_price": 8.25, "return": 1.2933333333333334}, {"who": "Scully James S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 228718.46659999999, "date": "2019-06-17", "score": 58.3, "ref_price": 8.25, "return": 1.2933333333333334}, {"who": "HANSEN MARKA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46653.86, "date": "2019-06-13", "score": 38.9, "ref_price": 8.3, "return": 1.2795180722891566}, {"who": "Eck Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45350.0, "date": "2019-06-10", "score": 39.6, "ref_price": 7.5, "return": 1.5226666666666668}, {"who": "Rahamim Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53560.049999999996, "date": "2019-06-07", "score": 50.8, "ref_price": 7.45, "return": 1.539597315436242}, {"who": "Mooney P. Kelly", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25068.5, "date": "2019-06-07", "score": 41.4, "ref_price": 7.45, "return": 1.539597315436242}, {"who": "Nelson Travis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499799.0, "date": "2018-04-13", "score": 62.4, "ref_price": 24.35, "return": -0.22299794661190964}, {"who": "Eck Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45299.5, "date": "2018-03-21", "score": 39.2, "ref_price": 21.3, "return": -0.11173708920187789}, {"who": "Biese David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 91000.0, "date": "2017-12-14", "score": 46.4, "ref_price": 35.25, "return": -0.46326241134751767}, {"who": "BENNETT PAULA", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 181947.5, "date": "2017-12-14", "score": 53.0, "ref_price": 35.25, "return": -0.46326241134751767}, {"who": "Scully James S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244092.5, "date": "2017-08-31", "score": 43.7, "ref_price": 48.55, "return": -0.6102986611740473}, {"who": "Eck Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99170.0, "date": "2017-08-31", "score": 54.0, "ref_price": 48.55, "return": -0.6102986611740473}]}, "price_series": [{"date": "2017-03-09", "close": 63.25, "volume": 1978723.0}, {"date": "2017-03-10", "close": 64.75, "volume": 266892.0}, {"date": "2017-03-13", "close": 65.5, "volume": 112976.0}, {"date": "2017-03-14", "close": 64.5, "volume": 88437.0}, {"date": "2017-03-15", "close": 62.7, "volume": 69610.0}, {"date": "2017-03-16", "close": 63.55, "volume": 51181.0}, {"date": "2017-03-17", "close": 63.75, "volume": 61280.0}, {"date": "2017-03-20", "close": 62.85, "volume": 29336.0}, {"date": "2017-03-21", "close": 61.7, "volume": 96535.0}, {"date": "2017-03-22", "close": 61.35, "volume": 81703.0}, {"date": "2017-03-23", "close": 65.0, "volume": 62728.0}, {"date": "2017-03-24", "close": 64.8, "volume": 40460.0}, {"date": "2017-03-27", "close": 65.5, "volume": 19885.0}, {"date": "2017-03-28", "close": 66.1, "volume": 42328.0}, {"date": "2017-03-29", "close": 65.55, "volume": 41027.0}, {"date": "2017-03-30", "close": 69.25, "volume": 125090.0}, {"date": "2017-03-31", "close": 70.5, "volume": 60116.0}, {"date": "2017-04-03", "close": 70.55, "volume": 94906.0}, {"date": "2017-04-04", "close": 70.6, "volume": 41375.0}, {"date": "2017-04-05", "close": 70.25, "volume": 51101.0}, {"date": "2017-04-06", "close": 71.0, "volume": 121653.0}, {"date": "2017-04-07", "close": 66.85, "volume": 74934.0}, {"date": "2017-04-10", "close": 66.25, "volume": 51368.0}, {"date": "2017-04-11", "close": 67.0, "volume": 23083.0}, {"date": "2017-04-12", "close": 65.8, "volume": 44785.0}, {"date": "2017-04-13", "close": 64.6, "volume": 29898.0}, {"date": "2017-04-17", "close": 66.05, "volume": 38698.0}, {"date": "2017-04-18", "close": 65.85, "volume": 46309.0}, {"date": "2017-04-19", "close": 67.0, "volume": 61870.0}, {"date": "2017-04-20", "close": 68.7, "volume": 45476.0}, {"date": "2017-04-21", "close": 68.5, "volume": 57890.0}, {"date": "2017-04-24", "close": 66.5, "volume": 22514.0}, {"date": "2017-04-25", "close": 65.9, "volume": 54935.0}, {"date": "2017-04-26", "close": 67.75, "volume": 32034.0}, {"date": "2017-04-27", "close": 66.75, "volume": 16211.0}, {"date": "2017-04-28", "close": 66.0, "volume": 13967.0}, {"date": "2017-05-01", "close": 65.7, "volume": 18083.0}, {"date": "2017-05-02", "close": 67.05, "volume": 20179.0}, {"date": "2017-05-03", "close": 66.9, "volume": 24664.0}, {"date": "2017-05-04", "close": 65.3, "volume": 23746.0}, {"date": "2017-05-05", "close": 66.65, "volume": 26005.0}, {"date": "2017-05-08", "close": 66.25, "volume": 37251.0}, {"date": "2017-05-09", "close": 65.95, "volume": 37946.0}, {"date": "2017-05-10", "close": 66.5, "volume": 26956.0}, {"date": "2017-05-11", "close": 65.05, "volume": 36268.0}, {"date": "2017-05-12", "close": 63.0, "volume": 38461.0}, {"date": "2017-05-15", "close": 60.9, "volume": 45319.0}, {"date": "2017-05-16", "close": 60.45, "volume": 42904.0}, {"date": "2017-05-17", "close": 58.2, "volume": 24680.0}, {"date": "2017-05-18", "close": 55.1, "volume": 77444.0}, {"date": "2017-05-19", "close": 56.05, "volume": 71527.0}, {"date": "2017-05-22", "close": 56.4, "volume": 61622.0}, {"date": "2017-05-23", "close": 58.2, "volume": 24751.0}, {"date": "2017-05-24", "close": 57.2, "volume": 31476.0}, {"date": "2017-05-25", "close": 56.15, "volume": 50652.0}, {"date": "2017-05-26", "close": 56.5, "volume": 34603.0}, {"date": "2017-05-30", "close": 56.35, "volume": 84096.0}, {"date": "2017-05-31", "close": 63.75, "volume": 467100.0}, {"date": "2017-06-01", "close": 66.15, "volume": 133202.0}, {"date": "2017-06-02", "close": 65.6, "volume": 52908.0}, {"date": "2017-06-05", "close": 65.95, "volume": 44608.0}, {"date": "2017-06-06", "close": 64.85, "volume": 63067.0}, {"date": "2017-06-07", "close": 64.7, "volume": 31378.0}, {"date": "2017-06-08", "close": 66.0, "volume": 96443.0}, {"date": "2017-06-09", "close": 67.35, "volume": 69823.0}, {"date": "2017-06-12", "close": 67.25, "volume": 53149.0}, {"date": "2017-06-13", "close": 67.55, "volume": 54124.0}, {"date": "2017-06-14", "close": 65.7, "volume": 58375.0}, {"date": "2017-06-15", "close": 65.85, "volume": 57890.0}, {"date": "2017-06-16", "close": 64.7, "volume": 166882.0}, {"date": "2017-06-19", "close": 63.45, "volume": 62618.0}, {"date": "2017-06-20", "close": 64.25, "volume": 62334.0}, {"date": "2017-06-21", "close": 61.3, "volume": 100021.0}, {"date": "2017-06-22", "close": 59.2, "volume": 93587.0}, {"date": "2017-06-23", "close": 59.85, "volume": 352080.0}, {"date": "2017-06-26", "close": 61.25, "volume": 104270.0}, {"date": "2017-06-27", "close": 59.85, "volume": 89019.0}, {"date": "2017-06-28", "close": 61.5, "volume": 52829.0}, {"date": "2017-06-29", "close": 62.65, "volume": 49605.0}, {"date": "2017-06-30", "close": 61.45, "volume": 53616.0}, {"date": "2017-07-03", "close": 61.8, "volume": 36045.0}, {"date": "2017-07-05", "close": 63.45, "volume": 64961.0}, {"date": "2017-07-06", "close": 61.15, "volume": 66238.0}, {"date": "2017-07-07", "close": 62.5, "volume": 26846.0}, {"date": "2017-07-10", "close": 61.7, "volume": 70441.0}, {"date": "2017-07-11", "close": 60.65, "volume": 93448.0}, {"date": "2017-07-12", "close": 60.9, "volume": 46956.0}, {"date": "2017-07-13", "close": 60.5, "volume": 47251.0}, {"date": "2017-07-14", "close": 61.05, "volume": 34780.0}, {"date": "2017-07-17", "close": 60.5, "volume": 69989.0}, {"date": "2017-07-18", "close": 61.35, "volume": 88976.0}, {"date": "2017-07-19", "close": 62.25, "volume": 37970.0}, {"date": "2017-07-20", "close": 62.3, "volume": 49329.0}, {"date": "2017-07-21", "close": 62.6, "volume": 36435.0}, {"date": "2017-07-24", "close": 61.75, "volume": 35445.0}, {"date": "2017-07-25", "close": 62.55, "volume": 23882.0}, {"date": "2017-07-26", "close": 62.0, "volume": 46652.0}, {"date": "2017-07-27", "close": 62.5, "volume": 25334.0}, {"date": "2017-07-28", "close": 61.4, "volume": 20182.0}, {"date": "2017-07-31", "close": 61.2, "volume": 32510.0}, {"date": "2017-08-01", "close": 61.2, "volume": 35397.0}, {"date": "2017-08-02", "close": 59.05, "volume": 46888.0}, {"date": "2017-08-03", "close": 58.85, "volume": 31080.0}, {"date": "2017-08-04", "close": 57.9, "volume": 72756.0}, {"date": "2017-08-07", "close": 57.15, "volume": 45229.0}, {"date": "2017-08-08", "close": 57.6, "volume": 33923.0}, {"date": "2017-08-09", "close": 56.95, "volume": 26084.0}, {"date": "2017-08-10", "close": 56.1, "volume": 38416.0}, {"date": "2017-08-11", "close": 56.4, "volume": 57040.0}, {"date": "2017-08-14", "close": 55.95, "volume": 21382.0}, {"date": "2017-08-15", "close": 53.55, "volume": 39425.0}, {"date": "2017-08-16", "close": 53.65, "volume": 36656.0}, {"date": "2017-08-17", "close": 52.05, "volume": 37231.0}, {"date": "2017-08-18", "close": 51.5, "volume": 55229.0}, {"date": "2017-08-21", "close": 51.75, "volume": 151754.0}, {"date": "2017-08-22", "close": 53.5, "volume": 93883.0}, {"date": "2017-08-23", "close": 53.85, "volume": 47193.0}, {"date": "2017-08-24", "close": 54.5, "volume": 56106.0}, {"date": "2017-08-25", "close": 56.8, "volume": 66633.0}, {"date": "2017-08-28", "close": 58.65, "volume": 247839.0}, {"date": "2017-08-29", "close": 49.4, "volume": 748084.0}, {"date": "2017-08-30", "close": 50.55, "volume": 209390.0}, {"date": "2017-08-31", "close": 48.55, "volume": 150625.0}, {"date": "2017-09-01", "close": 51.05, "volume": 82824.0}, {"date": "2017-09-05", "close": 50.4, "volume": 161416.0}, {"date": "2017-09-06", "close": 51.05, "volume": 69473.0}, {"date": "2017-09-07", "close": 49.75, "volume": 58720.0}, {"date": "2017-09-08", "close": 49.45, "volume": 48078.0}, {"date": "2017-09-11", "close": 48.9, "volume": 43795.0}, {"date": "2017-09-12", "close": 49.25, "volume": 46068.0}, {"date": "2017-09-13", "close": 51.6, "volume": 101089.0}, {"date": "2017-09-14", "close": 52.2, "volume": 166444.0}, {"date": "2017-09-15", "close": 54.15, "volume": 144948.0}, {"date": "2017-09-18", "close": 52.95, "volume": 59726.0}, {"date": "2017-09-19", "close": 52.8, "volume": 37154.0}, {"date": "2017-09-20", "close": 52.4, "volume": 39281.0}, {"date": "2017-09-21", "close": 52.3, "volume": 31182.0}, {"date": "2017-09-22", "close": 52.8, "volume": 28772.0}, {"date": "2017-09-25", "close": 53.45, "volume": 56716.0}, {"date": "2017-09-26", "close": 53.4, "volume": 32612.0}, {"date": "2017-09-27", "close": 55.25, "volume": 57216.0}, {"date": "2017-09-28", "close": 55.55, "volume": 29303.0}, {"date": "2017-09-29", "close": 54.45, "volume": 28091.0}, {"date": "2017-10-02", "close": 54.1, "volume": 30059.0}, {"date": "2017-10-03", "close": 52.45, "volume": 33425.0}, {"date": "2017-10-04", "close": 52.6, "volume": 39354.0}, {"date": "2017-10-05", "close": 52.9, "volume": 24121.0}, {"date": "2017-10-06", "close": 53.1, "volume": 17667.0}, {"date": "2017-10-09", "close": 50.45, "volume": 33581.0}, {"date": "2017-10-10", "close": 50.75, "volume": 25137.0}, {"date": "2017-10-11", "close": 49.65, "volume": 66510.0}, {"date": "2017-10-12", "close": 24.3, "volume": 2070156.0}, {"date": "2017-10-13", "close": 25.55, "volume": 523793.0}, {"date": "2017-10-16", "close": 24.5, "volume": 472966.0}, {"date": "2017-10-17", "close": 24.1, "volume": 154827.0}, {"date": "2017-10-18", "close": 24.4, "volume": 114759.0}, {"date": "2017-10-19", "close": 24.55, "volume": 73217.0}, {"date": "2017-10-20", "close": 25.65, "volume": 145434.0}, {"date": "2017-10-23", "close": 27.7, "volume": 358274.0}, {"date": "2017-10-24", "close": 27.55, "volume": 120695.0}, {"date": "2017-10-25", "close": 27.25, "volume": 103483.0}, {"date": "2017-10-26", "close": 27.7, "volume": 72358.0}, {"date": "2017-10-27", "close": 27.9, "volume": 91714.0}, {"date": "2017-10-30", "close": 25.9, "volume": 113705.0}, {"date": "2017-10-31", "close": 25.55, "volume": 76786.0}, {"date": "2017-11-01", "close": 25.45, "volume": 55404.0}, {"date": "2017-11-02", "close": 26.55, "volume": 39469.0}, {"date": "2017-11-03", "close": 25.35, "volume": 80915.0}, {"date": "2017-11-06", "close": 25.4, "volume": 55257.0}, {"date": "2017-11-07", "close": 24.9, "volume": 73983.0}, {"date": "2017-11-08", "close": 25.0, "volume": 39678.0}, {"date": "2017-11-09", "close": 25.4, "volume": 47764.0}, {"date": "2017-11-10", "close": 25.45, "volume": 43036.0}, {"date": "2017-11-13", "close": 25.4, "volume": 34760.0}, {"date": "2017-11-14", "close": 24.8, "volume": 31571.0}, {"date": "2017-11-15", "close": 25.5, "volume": 45673.0}, {"date": "2017-11-16", "close": 25.9, "volume": 46524.0}, {"date": "2017-11-17", "close": 27.9, "volume": 105887.0}, {"date": "2017-11-20", "close": 28.65, "volume": 89832.0}, {"date": "2017-11-21", "close": 28.05, "volume": 82073.0}, {"date": "2017-11-22", "close": 28.3, "volume": 67060.0}, {"date": "2017-11-24", "close": 28.0, "volume": 16285.0}, {"date": "2017-11-27", "close": 28.4, "volume": 124394.0}, {"date": "2017-11-28", "close": 29.3, "volume": 101348.0}, {"date": "2017-11-29", "close": 31.35, "volume": 159368.0}, {"date": "2017-11-30", "close": 31.8, "volume": 103085.0}, {"date": "2017-12-01", "close": 30.5, "volume": 115828.0}, {"date": "2017-12-04", "close": 32.25, "volume": 181675.0}, {"date": "2017-12-05", "close": 34.45, "volume": 277761.0}, {"date": "2017-12-06", "close": 34.3, "volume": 75017.0}, {"date": "2017-12-07", "close": 36.5, "volume": 93400.0}, {"date": "2017-12-08", "close": 36.35, "volume": 55283.0}, {"date": "2017-12-11", "close": 36.05, "volume": 57743.0}, {"date": "2017-12-12", "close": 36.25, "volume": 41907.0}, {"date": "2017-12-13", "close": 36.35, "volume": 74967.0}, {"date": "2017-12-14", "close": 35.25, "volume": 103980.0}, {"date": "2017-12-15", "close": 37.3, "volume": 263786.0}, {"date": "2017-12-18", "close": 38.75, "volume": 115461.0}, {"date": "2017-12-19", "close": 38.05, "volume": 80354.0}, {"date": "2017-12-20", "close": 38.6, "volume": 45961.0}, {"date": "2017-12-21", "close": 39.4, "volume": 89505.0}, {"date": "2017-12-22", "close": 39.55, "volume": 52878.0}, {"date": "2017-12-26", "close": 41.0, "volume": 59567.0}, {"date": "2017-12-27", "close": 39.2, "volume": 47544.0}, {"date": "2017-12-28", "close": 39.05, "volume": 29750.0}, {"date": "2017-12-29", "close": 39.0, "volume": 54393.0}, {"date": "2018-01-02", "close": 40.7, "volume": 54530.0}, {"date": "2018-01-03", "close": 39.65, "volume": 52183.0}, {"date": "2018-01-04", "close": 39.95, "volume": 59157.0}, {"date": "2018-01-05", "close": 39.3, "volume": 91725.0}, {"date": "2018-01-08", "close": 37.2, "volume": 102406.0}, {"date": "2018-01-09", "close": 38.5, "volume": 216230.0}, {"date": "2018-01-10", "close": 40.3, "volume": 80418.0}, {"date": "2018-01-11", "close": 42.5, "volume": 104040.0}, {"date": "2018-01-12", "close": 42.65, "volume": 36750.0}, {"date": "2018-01-16", "close": 42.3, "volume": 82114.0}, {"date": "2018-01-17", "close": 42.3, "volume": 30639.0}, {"date": "2018-01-18", "close": 41.6, "volume": 20041.0}, {"date": "2018-01-19", "close": 42.65, "volume": 36755.0}, {"date": "2018-01-22", "close": 43.6, "volume": 26575.0}, {"date": "2018-01-23", "close": 44.3, "volume": 69595.0}, {"date": "2018-01-24", "close": 43.5, "volume": 40430.0}, {"date": "2018-01-25", "close": 43.55, "volume": 43934.0}, {"date": "2018-01-26", "close": 43.75, "volume": 29695.0}, {"date": "2018-01-29", "close": 43.75, "volume": 31503.0}, {"date": "2018-01-30", "close": 43.6, "volume": 91956.0}, {"date": "2018-01-31", "close": 42.25, "volume": 38526.0}, {"date": "2018-02-01", "close": 41.6, "volume": 31266.0}, {"date": "2018-02-02", "close": 40.9, "volume": 57684.0}, {"date": "2018-02-05", "close": 40.0, "volume": 72503.0}, {"date": "2018-02-06", "close": 41.0, "volume": 83560.0}, {"date": "2018-02-07", "close": 42.45, "volume": 45490.0}, {"date": "2018-02-08", "close": 40.95, "volume": 59437.0}, {"date": "2018-02-09", "close": 41.0, "volume": 42299.0}, {"date": "2018-02-12", "close": 39.05, "volume": 77092.0}, {"date": "2018-02-13", "close": 41.9, "volume": 265917.0}, {"date": "2018-02-14", "close": 44.8, "volume": 111747.0}, {"date": "2018-02-15", "close": 44.4, "volume": 67386.0}, {"date": "2018-02-16", "close": 43.95, "volume": 93775.0}, {"date": "2018-02-20", "close": 42.3, "volume": 64049.0}, {"date": "2018-02-21", "close": 42.25, "volume": 43770.0}, {"date": "2018-02-22", "close": 42.1, "volume": 24235.0}, {"date": "2018-02-23", "close": 42.35, "volume": 21610.0}, {"date": "2018-02-26", "close": 43.1, "volume": 39670.0}, {"date": "2018-02-27", "close": 42.1, "volume": 41392.0}, {"date": "2018-02-28", "close": 43.05, "volume": 94805.0}, {"date": "2018-03-01", "close": 43.35, "volume": 52634.0}, {"date": "2018-03-02", "close": 43.4, "volume": 46235.0}, {"date": "2018-03-05", "close": 43.6, "volume": 66770.0}, {"date": "2018-03-06", "close": 44.25, "volume": 40355.0}, {"date": "2018-03-07", "close": 42.0, "volume": 61224.0}, {"date": "2018-03-08", "close": 39.35, "volume": 78137.0}, {"date": "2018-03-09", "close": 38.55, "volume": 134260.0}, {"date": "2018-03-12", "close": 38.3, "volume": 107140.0}, {"date": "2018-03-13", "close": 37.65, "volume": 98898.0}, {"date": "2018-03-14", "close": 37.25, "volume": 114110.0}, {"date": "2018-03-15", "close": 24.1, "volume": 1436592.0}, {"date": "2018-03-16", "close": 22.25, "volume": 700768.0}, {"date": "2018-03-19", "close": 21.3, "volume": 473040.0}, {"date": "2018-03-20", "close": 21.6, "volume": 181146.0}, {"date": "2018-03-21", "close": 21.3, "volume": 291523.0}, {"date": "2018-03-22", "close": 21.85, "volume": 173806.0}, {"date": "2018-03-23", "close": 22.15, "volume": 151648.0}, {"date": "2018-03-26", "close": 22.25, "volume": 140249.0}, {"date": "2018-03-27", "close": 21.6, "volume": 140984.0}, {"date": "2018-03-28", "close": 21.6, "volume": 158001.0}, {"date": "2018-03-29", "close": 22.1, "volume": 317058.0}, {"date": "2018-04-02", "close": 21.95, "volume": 137626.0}, {"date": "2018-04-03", "close": 22.0, "volume": 134551.0}, {"date": "2018-04-04", "close": 22.45, "volume": 169621.0}, {"date": "2018-04-05", "close": 24.35, "volume": 171129.0}, {"date": "2018-04-06", "close": 24.0, "volume": 124744.0}, {"date": "2018-04-09", "close": 24.5, "volume": 90715.0}, {"date": "2018-04-10", "close": 25.0, "volume": 137723.0}, {"date": "2018-04-11", "close": 25.25, "volume": 91462.0}, {"date": "2018-04-12", "close": 25.65, "volume": 89349.0}, {"date": "2018-04-13", "close": 24.35, "volume": 150289.0}, {"date": "2018-04-16", "close": 24.5, "volume": 107485.0}, {"date": "2018-04-17", "close": 26.6, "volume": 387053.0}, {"date": "2018-04-18", "close": 26.0, "volume": 139346.0}, {"date": "2018-04-19", "close": 25.6, "volume": 80079.0}, {"date": "2018-04-20", "close": 25.55, "volume": 82022.0}, {"date": "2018-04-23", "close": 25.35, "volume": 83078.0}, {"date": "2018-04-24", "close": 25.25, "volume": 94612.0}, {"date": "2018-04-25", "close": 25.15, "volume": 112836.0}, {"date": "2018-04-26", "close": 26.15, "volume": 61369.0}, {"date": "2018-04-27", "close": 26.2, "volume": 47016.0}, {"date": "2018-04-30", "close": 25.55, "volume": 38970.0}, {"date": "2018-05-01", "close": 24.95, "volume": 86771.0}, {"date": "2018-05-02", "close": 25.1, "volume": 58018.0}, {"date": "2018-05-03", "close": 24.5, "volume": 58360.0}, {"date": "2018-05-04", "close": 25.45, "volume": 61471.0}, {"date": "2018-05-07", "close": 25.6, "volume": 70575.0}, {"date": "2018-05-08", "close": 26.05, "volume": 72711.0}, {"date": "2018-05-09", "close": 26.8, "volume": 48661.0}, {"date": "2018-05-10", "close": 26.85, "volume": 63488.0}, {"date": "2018-05-11", "close": 27.2, "volume": 61076.0}, {"date": "2018-05-14", "close": 27.8, "volume": 58860.0}, {"date": "2018-05-15", "close": 27.35, "volume": 85677.0}, {"date": "2018-05-16", "close": 28.7, "volume": 49756.0}, {"date": "2018-05-17", "close": 28.65, "volume": 39622.0}, {"date": "2018-05-18", "close": 28.05, "volume": 39048.0}, {"date": "2018-05-21", "close": 28.55, "volume": 57292.0}, {"date": "2018-05-22", "close": 29.85, "volume": 93272.0}, {"date": "2018-05-23", "close": 29.3, "volume": 57709.0}, {"date": "2018-05-24", "close": 29.55, "volume": 31302.0}, {"date": "2018-05-25", "close": 29.2, "volume": 27450.0}, {"date": "2018-05-29", "close": 30.05, "volume": 114380.0}, {"date": "2018-05-30", "close": 31.0, "volume": 198338.0}, {"date": "2018-05-31", "close": 39.2, "volume": 759484.0}, {"date": "2018-06-01", "close": 40.35, "volume": 336080.0}, {"date": "2018-06-04", "close": 42.0, "volume": 228479.0}, {"date": "2018-06-05", "close": 43.15, "volume": 108257.0}, {"date": "2018-06-06", "close": 43.7, "volume": 89773.0}, {"date": "2018-06-07", "close": 43.35, "volume": 89367.0}, {"date": "2018-06-08", "close": 44.35, "volume": 51902.0}, {"date": "2018-06-11", "close": 44.55, "volume": 69943.0}, {"date": "2018-06-12", "close": 44.4, "volume": 44207.0}, {"date": "2018-06-13", "close": 44.0, "volume": 57678.0}, {"date": "2018-06-14", "close": 41.75, "volume": 86348.0}, {"date": "2018-06-15", "close": 42.4, "volume": 122438.0}, {"date": "2018-06-18", "close": 43.4, "volume": 81542.0}, {"date": "2018-06-19", "close": 43.8, "volume": 73327.0}, {"date": "2018-06-20", "close": 44.75, "volume": 55296.0}, {"date": "2018-06-21", "close": 45.35, "volume": 66845.0}, {"date": "2018-06-22", "close": 46.35, "volume": 212309.0}, {"date": "2018-06-25", "close": 45.05, "volume": 75089.0}, {"date": "2018-06-26", "close": 45.9, "volume": 75479.0}, {"date": "2018-06-27", "close": 44.6, "volume": 59836.0}, {"date": "2018-06-28", "close": 46.65, "volume": 184122.0}, {"date": "2018-06-29", "close": 46.7, "volume": 115598.0}, {"date": "2018-07-02", "close": 47.25, "volume": 91604.0}, {"date": "2018-07-03", "close": 46.6, "volume": 52667.0}, {"date": "2018-07-05", "close": 46.15, "volume": 86145.0}, {"date": "2018-07-06", "close": 45.9, "volume": 124200.0}, {"date": "2018-07-09", "close": 44.95, "volume": 110943.0}, {"date": "2018-07-10", "close": 44.0, "volume": 144043.0}, {"date": "2018-07-11", "close": 43.25, "volume": 72962.0}, {"date": "2018-07-12", "close": 42.25, "volume": 76331.0}, {"date": "2018-07-13", "close": 42.55, "volume": 38404.0}, {"date": "2018-07-16", "close": 42.0, "volume": 91421.0}, {"date": "2018-07-17", "close": 42.45, "volume": 99772.0}, {"date": "2018-07-18", "close": 41.8, "volume": 79396.0}, {"date": "2018-07-19", "close": 45.15, "volume": 109981.0}, {"date": "2018-07-20", "close": 43.45, "volume": 77033.0}, {"date": "2018-07-23", "close": 44.1, "volume": 64830.0}, {"date": "2018-07-24", "close": 41.35, "volume": 82345.0}, {"date": "2018-07-25", "close": 41.4, "volume": 55724.0}, {"date": "2018-07-26", "close": 41.8, "volume": 55219.0}, {"date": "2018-07-27", "close": 41.25, "volume": 56526.0}, {"date": "2018-07-30", "close": 41.7, "volume": 40626.0}, {"date": "2018-07-31", "close": 40.95, "volume": 77867.0}, {"date": "2018-08-01", "close": 40.15, "volume": 71222.0}, {"date": "2018-08-02", "close": 40.65, "volume": 66813.0}, {"date": "2018-08-03", "close": 40.7, "volume": 36222.0}, {"date": "2018-08-06", "close": 40.6, "volume": 28887.0}, {"date": "2018-08-07", "close": 41.35, "volume": 61371.0}, {"date": "2018-08-08", "close": 42.9, "volume": 44634.0}, {"date": "2018-08-09", "close": 43.15, "volume": 45421.0}, {"date": "2018-08-10", "close": 42.65, "volume": 29838.0}, {"date": "2018-08-13", "close": 41.55, "volume": 32646.0}, {"date": "2018-08-14", "close": 43.85, "volume": 54610.0}, {"date": "2018-08-15", "close": 41.0, "volume": 55993.0}, {"date": "2018-08-16", "close": 41.25, "volume": 55955.0}, {"date": "2018-08-17", "close": 41.45, "volume": 101912.0}, {"date": "2018-08-20", "close": 38.25, "volume": 201656.0}, {"date": "2018-08-21", "close": 34.25, "volume": 613416.0}, {"date": "2018-08-22", "close": 31.3, "volume": 316293.0}, {"date": "2018-08-23", "close": 30.1, "volume": 251541.0}, {"date": "2018-08-24", "close": 29.75, "volume": 155405.0}, {"date": "2018-08-27", "close": 29.1, "volume": 122490.0}, {"date": "2018-08-28", "close": 29.55, "volume": 132981.0}, {"date": "2018-08-29", "close": 29.75, "volume": 121930.0}, {"date": "2018-08-30", "close": 29.85, "volume": 117646.0}, {"date": "2018-08-31", "close": 30.2, "volume": 63272.0}, {"date": "2018-09-04", "close": 29.8, "volume": 76334.0}, {"date": "2018-09-05", "close": 29.7, "volume": 59119.0}, {"date": "2018-09-06", "close": 28.65, "volume": 86073.0}, {"date": "2018-09-07", "close": 29.1, "volume": 54252.0}, {"date": "2018-09-10", "close": 29.5, "volume": 64641.0}, {"date": "2018-09-11", "close": 31.05, "volume": 90462.0}, {"date": "2018-09-12", "close": 30.75, "volume": 84980.0}, {"date": "2018-09-13", "close": 30.15, "volume": 72452.0}, {"date": "2018-09-14", "close": 30.55, "volume": 60668.0}, {"date": "2018-09-17", "close": 29.9, "volume": 52813.0}, {"date": "2018-09-18", "close": 29.5, "volume": 60211.0}, {"date": "2018-09-19", "close": 29.9, "volume": 115409.0}, {"date": "2018-09-20", "close": 30.65, "volume": 69749.0}, {"date": "2018-09-21", "close": 29.6, "volume": 69550.0}, {"date": "2018-09-24", "close": 29.8, "volume": 45249.0}, {"date": "2018-09-25", "close": 29.75, "volume": 42211.0}, {"date": "2018-09-26", "close": 30.8, "volume": 55418.0}, {"date": "2018-09-27", "close": 31.2, "volume": 57346.0}, {"date": "2018-09-28", "close": 30.9, "volume": 56840.0}, {"date": "2018-10-01", "close": 30.7, "volume": 33888.0}, {"date": "2018-10-02", "close": 29.6, "volume": 51426.0}, {"date": "2018-10-03", "close": 30.5, "volume": 42007.0}, {"date": "2018-10-04", "close": 30.0, "volume": 30954.0}, {"date": "2018-10-05", "close": 30.05, "volume": 41319.0}, {"date": "2018-10-08", "close": 29.65, "volume": 43128.0}, {"date": "2018-10-09", "close": 29.25, "volume": 89310.0}, {"date": "2018-10-10", "close": 27.7, "volume": 74264.0}, {"date": "2018-10-11", "close": 27.85, "volume": 63882.0}, {"date": "2018-10-12", "close": 27.8, "volume": 57318.0}, {"date": "2018-10-15", "close": 27.9, "volume": 33863.0}, {"date": "2018-10-16", "close": 28.15, "volume": 34906.0}, {"date": "2018-10-17", "close": 27.35, "volume": 58942.0}, {"date": "2018-10-18", "close": 27.4, "volume": 48823.0}, {"date": "2018-10-19", "close": 25.8, "volume": 63252.0}, {"date": "2018-10-22", "close": 26.0, "volume": 39823.0}, {"date": "2018-10-23", "close": 25.55, "volume": 37778.0}, {"date": "2018-10-24", "close": 25.1, "volume": 37753.0}, {"date": "2018-10-25", "close": 24.9, "volume": 37567.0}, {"date": "2018-10-26", "close": 24.4, "volume": 32646.0}, {"date": "2018-10-29", "close": 24.85, "volume": 29762.0}, {"date": "2018-10-30", "close": 25.45, "volume": 55145.0}, {"date": "2018-10-31", "close": 25.25, "volume": 39723.0}, {"date": "2018-11-01", "close": 26.5, "volume": 53650.0}, {"date": "2018-11-02", "close": 26.9, "volume": 39319.0}, {"date": "2018-11-05", "close": 27.6, "volume": 25184.0}, {"date": "2018-11-06", "close": 26.95, "volume": 29184.0}, {"date": "2018-11-07", "close": 28.25, "volume": 35619.0}, {"date": "2018-11-08", "close": 28.4, "volume": 27882.0}, {"date": "2018-11-09", "close": 27.1, "volume": 33242.0}, {"date": "2018-11-12", "close": 26.8, "volume": 17664.0}, {"date": "2018-11-13", "close": 27.35, "volume": 30100.0}, {"date": "2018-11-14", "close": 28.4, "volume": 56249.0}, {"date": "2018-11-15", "close": 28.65, "volume": 37089.0}, {"date": "2018-11-16", "close": 27.4, "volume": 34458.0}, {"date": "2018-11-19", "close": 26.85, "volume": 25738.0}, {"date": "2018-11-20", "close": 26.75, "volume": 54400.0}, {"date": "2018-11-21", "close": 27.3, "volume": 35481.0}, {"date": "2018-11-23", "close": 26.8, "volume": 16304.0}, {"date": "2018-11-26", "close": 26.5, "volume": 41301.0}, {"date": "2018-11-27", "close": 25.0, "volume": 146341.0}, {"date": "2018-11-28", "close": 29.65, "volume": 275245.0}, {"date": "2018-11-29", "close": 31.05, "volume": 126742.0}, {"date": "2018-11-30", "close": 30.85, "volume": 155669.0}, {"date": "2018-12-03", "close": 32.0, "volume": 75941.0}, {"date": "2018-12-04", "close": 29.4, "volume": 78238.0}, {"date": "2018-12-06", "close": 30.55, "volume": 55942.0}, {"date": "2018-12-07", "close": 29.95, "volume": 49749.0}, {"date": "2018-12-10", "close": 29.3, "volume": 35276.0}, {"date": "2018-12-11", "close": 28.4, "volume": 48540.0}, {"date": "2018-12-12", "close": 27.25, "volume": 42798.0}, {"date": "2018-12-13", "close": 26.05, "volume": 132536.0}, {"date": "2018-12-14", "close": 24.3, "volume": 97460.0}, {"date": "2018-12-17", "close": 24.6, "volume": 156923.0}, {"date": "2018-12-18", "close": 25.05, "volume": 64047.0}, {"date": "2018-12-19", "close": 24.85, "volume": 53390.0}, {"date": "2018-12-20", "close": 23.95, "volume": 79528.0}, {"date": "2018-12-21", "close": 23.85, "volume": 49648.0}, {"date": "2018-12-24", "close": 24.35, "volume": 31277.0}, {"date": "2018-12-26", "close": 25.75, "volume": 54506.0}, {"date": "2018-12-27", "close": 26.0, "volume": 44349.0}, {"date": "2018-12-28", "close": 25.65, "volume": 35699.0}, {"date": "2018-12-31", "close": 26.65, "volume": 42710.0}, {"date": "2019-01-02", "close": 25.95, "volume": 79531.0}, {"date": "2019-01-03", "close": 25.15, "volume": 73415.0}, {"date": "2019-01-04", "close": 26.05, "volume": 35605.0}, {"date": "2019-01-07", "close": 27.2, "volume": 45289.0}, {"date": "2019-01-08", "close": 26.75, "volume": 42297.0}, {"date": "2019-01-09", "close": 28.25, "volume": 71116.0}, {"date": "2019-01-10", "close": 26.9, "volume": 66277.0}, {"date": "2019-01-11", "close": 27.6, "volume": 37948.0}, {"date": "2019-01-14", "close": 27.8, "volume": 96313.0}, {"date": "2019-01-15", "close": 28.1, "volume": 45533.0}, {"date": "2019-01-16", "close": 28.95, "volume": 62034.0}, {"date": "2019-01-17", "close": 30.05, "volume": 66910.0}, {"date": "2019-01-18", "close": 31.7, "volume": 83793.0}, {"date": "2019-01-22", "close": 30.9, "volume": 40332.0}, {"date": "2019-01-23", "close": 31.35, "volume": 43840.0}, {"date": "2019-01-24", "close": 31.2, "volume": 39412.0}, {"date": "2019-01-25", "close": 31.7, "volume": 41093.0}, {"date": "2019-01-28", "close": 30.95, "volume": 52949.0}, {"date": "2019-01-29", "close": 30.4, "volume": 25901.0}, {"date": "2019-01-30", "close": 30.4, "volume": 24924.0}, {"date": "2019-01-31", "close": 29.75, "volume": 79350.0}, {"date": "2019-02-01", "close": 29.2, "volume": 39836.0}, {"date": "2019-02-04", "close": 29.85, "volume": 23393.0}, {"date": "2019-02-05", "close": 30.2, "volume": 39011.0}, {"date": "2019-02-06", "close": 30.3, "volume": 54083.0}, {"date": "2019-02-07", "close": 30.25, "volume": 55818.0}, {"date": "2019-02-08", "close": 30.3, "volume": 47388.0}, {"date": "2019-02-11", "close": 30.0, "volume": 53101.0}, {"date": "2019-02-12", "close": 29.5, "volume": 28420.0}, {"date": "2019-02-13", "close": 29.0, "volume": 58519.0}, {"date": "2019-02-14", "close": 27.65, "volume": 104415.0}, {"date": "2019-02-15", "close": 28.4, "volume": 57455.0}, {"date": "2019-02-19", "close": 28.7, "volume": 49745.0}, {"date": "2019-02-20", "close": 29.4, "volume": 84153.0}, {"date": "2019-02-21", "close": 29.6, "volume": 36657.0}, {"date": "2019-02-22", "close": 30.4, "volume": 37733.0}, {"date": "2019-02-25", "close": 30.5, "volume": 25268.0}, {"date": "2019-02-26", "close": 29.45, "volume": 39165.0}, {"date": "2019-02-27", "close": 30.0, "volume": 96186.0}, {"date": "2019-02-28", "close": 29.75, "volume": 58680.0}, {"date": "2019-03-01", "close": 30.05, "volume": 35657.0}, {"date": "2019-03-04", "close": 29.75, "volume": 46605.0}, {"date": "2019-03-05", "close": 29.4, "volume": 120142.0}, {"date": "2019-03-06", "close": 33.7, "volume": 645590.0}, {"date": "2019-03-07", "close": 35.2, "volume": 359094.0}, {"date": "2019-03-08", "close": 35.05, "volume": 270443.0}, {"date": "2019-03-11", "close": 34.6, "volume": 202151.0}, {"date": "2019-03-12", "close": 33.75, "volume": 157241.0}, {"date": "2019-03-13", "close": 35.15, "volume": 264829.0}, {"date": "2019-03-14", "close": 35.25, "volume": 210622.0}, {"date": "2019-03-15", "close": 35.75, "volume": 405868.0}, {"date": "2019-03-18", "close": 28.3, "volume": 371230.0}, {"date": "2019-03-19", "close": 27.95, "volume": 103541.0}, {"date": "2019-03-20", "close": 26.9, "volume": 143960.0}, {"date": "2019-03-21", "close": 26.35, "volume": 132082.0}, {"date": "2019-03-22", "close": 25.55, "volume": 97888.0}, {"date": "2019-03-25", "close": 25.9, "volume": 104189.0}, {"date": "2019-03-26", "close": 25.9, "volume": 110742.0}, {"date": "2019-03-27", "close": 26.55, "volume": 92184.0}, {"date": "2019-03-28", "close": 27.25, "volume": 104810.0}, {"date": "2019-03-29", "close": 27.45, "volume": 149564.0}, {"date": "2019-04-01", "close": 27.6, "volume": 109145.0}, {"date": "2019-04-02", "close": 26.95, "volume": 108069.0}, {"date": "2019-04-03", "close": 25.9, "volume": 150871.0}, {"date": "2019-04-04", "close": 26.75, "volume": 212294.0}, {"date": "2019-04-05", "close": 26.5, "volume": 132297.0}, {"date": "2019-04-08", "close": 26.05, "volume": 107310.0}, {"date": "2019-04-09", "close": 25.75, "volume": 67591.0}, {"date": "2019-04-10", "close": 25.95, "volume": 62901.0}, {"date": "2019-04-11", "close": 25.5, "volume": 66888.0}, {"date": "2019-04-12", "close": 25.5, "volume": 140443.0}, {"date": "2019-04-15", "close": 25.65, "volume": 50523.0}, {"date": "2019-04-16", "close": 25.65, "volume": 92805.0}, {"date": "2019-04-17", "close": 25.5, "volume": 68509.0}, {"date": "2019-04-18", "close": 25.2, "volume": 103200.0}, {"date": "2019-04-22", "close": 25.25, "volume": 201046.0}, {"date": "2019-04-23", "close": 26.15, "volume": 96573.0}, {"date": "2019-04-24", "close": 27.5, "volume": 153161.0}, {"date": "2019-04-25", "close": 27.15, "volume": 70547.0}, {"date": "2019-04-26", "close": 27.65, "volume": 49934.0}, {"date": "2019-04-29", "close": 27.7, "volume": 75539.0}, {"date": "2019-04-30", "close": 28.05, "volume": 52176.0}, {"date": "2019-05-01", "close": 27.2, "volume": 90792.0}, {"date": "2019-05-02", "close": 27.25, "volume": 50808.0}, {"date": "2019-05-03", "close": 27.6, "volume": 42926.0}, {"date": "2019-05-06", "close": 27.35, "volume": 40341.0}, {"date": "2019-05-07", "close": 25.95, "volume": 74745.0}, {"date": "2019-05-08", "close": 25.9, "volume": 98472.0}, {"date": "2019-05-09", "close": 26.25, "volume": 44899.0}, {"date": "2019-05-10", "close": 25.75, "volume": 45286.0}, {"date": "2019-05-13", "close": 24.5, "volume": 81109.0}, {"date": "2019-05-14", "close": 23.6, "volume": 140410.0}, {"date": "2019-05-15", "close": 23.05, "volume": 91903.0}, {"date": "2019-05-16", "close": 22.7, "volume": 86372.0}, {"date": "2019-05-17", "close": 22.2, "volume": 98067.0}, {"date": "2019-05-20", "close": 22.45, "volume": 81553.0}, {"date": "2019-05-21", "close": 21.25, "volume": 102973.0}, {"date": "2019-05-22", "close": 20.15, "volume": 188780.0}, {"date": "2019-05-23", "close": 19.4, "volume": 142788.0}, {"date": "2019-05-24", "close": 18.45, "volume": 167299.0}, {"date": "2019-05-28", "close": 20.6, "volume": 310525.0}, {"date": "2019-05-29", "close": 18.05, "volume": 330108.0}, {"date": "2019-05-30", "close": 8.4, "volume": 2120890.0}, {"date": "2019-05-31", "close": 7.4, "volume": 928535.0}, {"date": "2019-06-03", "close": 6.95, "volume": 468232.0}, {"date": "2019-06-04", "close": 7.25, "volume": 348312.0}, {"date": "2019-06-05", "close": 6.75, "volume": 356124.0}, {"date": "2019-06-06", "close": 7.0, "volume": 302759.0}, {"date": "2019-06-07", "close": 7.45, "volume": 220815.0}, {"date": "2019-06-10", "close": 7.5, "volume": 293783.0}, {"date": "2019-06-11", "close": 7.55, "volume": 155374.0}, {"date": "2019-06-12", "close": 8.1, "volume": 216555.0}, {"date": "2019-06-13", "close": 8.3, "volume": 211120.0}, {"date": "2019-06-14", "close": 7.75, "volume": 142720.0}, {"date": "2019-06-17", "close": 8.25, "volume": 269750.0}, {"date": "2019-06-18", "close": 7.85, "volume": 206369.0}, {"date": "2019-06-19", "close": 7.75, "volume": 178821.0}, {"date": "2019-06-20", "close": 8.4, "volume": 162380.0}, {"date": "2019-06-21", "close": 8.25, "volume": 151076.0}, {"date": "2019-06-24", "close": 8.4, "volume": 147584.0}, {"date": "2019-06-25", "close": 8.35, "volume": 96472.0}, {"date": "2019-06-26", "close": 8.5, "volume": 145298.0}, {"date": "2019-06-27", "close": 10.8, "volume": 947807.0}, {"date": "2019-06-28", "close": 9.95, "volume": 272817.0}, {"date": "2019-07-01", "close": 10.5, "volume": 179873.0}, {"date": "2019-07-02", "close": 10.1, "volume": 161514.0}, {"date": "2019-07-03", "close": 10.35, "volume": 93707.0}, {"date": "2019-07-05", "close": 10.5, "volume": 107214.0}, {"date": "2019-07-08", "close": 11.75, "volume": 351694.0}, {"date": "2019-07-09", "close": 12.1, "volume": 233456.0}, {"date": "2019-07-10", "close": 12.0, "volume": 191110.0}, {"date": "2019-07-11", "close": 12.35, "volume": 261960.0}, {"date": "2019-07-12", "close": 11.3, "volume": 184896.0}, {"date": "2019-07-15", "close": 11.5, "volume": 126063.0}, {"date": "2019-07-16", "close": 11.95, "volume": 102007.0}, {"date": "2019-07-17", "close": 11.25, "volume": 91352.0}, {"date": "2019-07-18", "close": 10.6, "volume": 84199.0}, {"date": "2019-07-19", "close": 10.8, "volume": 124527.0}, {"date": "2019-07-22", "close": 11.0, "volume": 68870.0}, {"date": "2019-07-23", "close": 10.5, "volume": 91756.0}, {"date": "2019-07-24", "close": 10.65, "volume": 86494.0}, {"date": "2019-07-25", "close": 10.3, "volume": 92766.0}, {"date": "2019-07-26", "close": 10.45, "volume": 41321.0}, {"date": "2019-07-29", "close": 10.7, "volume": 50316.0}, {"date": "2019-07-30", "close": 10.65, "volume": 36683.0}, {"date": "2019-07-31", "close": 10.7, "volume": 60823.0}, {"date": "2019-08-01", "close": 10.65, "volume": 62245.0}, {"date": "2019-08-02", "close": 10.2, "volume": 51876.0}, {"date": "2019-08-05", "close": 9.9, "volume": 92590.0}, {"date": "2019-08-06", "close": 9.8, "volume": 50587.0}, {"date": "2019-08-07", "close": 9.9, "volume": 50990.0}, {"date": "2019-08-08", "close": 9.9, "volume": 35469.0}, {"date": "2019-08-09", "close": 8.9, "volume": 85365.0}, {"date": "2019-08-12", "close": 9.0, "volume": 32632.0}, {"date": "2019-08-13", "close": 9.15, "volume": 131239.0}, {"date": "2019-08-14", "close": 8.15, "volume": 98513.0}, {"date": "2019-08-15", "close": 7.95, "volume": 71548.0}, {"date": "2019-08-16", "close": 7.4, "volume": 110863.0}, {"date": "2019-08-19", "close": 8.7, "volume": 142709.0}, {"date": "2019-08-20", "close": 8.35, "volume": 127689.0}, {"date": "2019-08-21", "close": 8.85, "volume": 69449.0}, {"date": "2019-08-22", "close": 9.2, "volume": 90311.0}, {"date": "2019-08-23", "close": 8.75, "volume": 79433.0}, {"date": "2019-08-26", "close": 10.4, "volume": 375113.0}, {"date": "2019-08-27", "close": 8.35, "volume": 545509.0}, {"date": "2019-08-28", "close": 9.8, "volume": 234604.0}, {"date": "2019-08-29", "close": 9.85, "volume": 100371.0}, {"date": "2019-08-30", "close": 9.35, "volume": 84202.0}, {"date": "2019-09-03", "close": 9.6, "volume": 119867.0}, {"date": "2019-09-04", "close": 9.95, "volume": 88346.0}, {"date": "2019-09-05", "close": 10.5, "volume": 135897.0}, {"date": "2019-09-06", "close": 10.6, "volume": 78212.0}, {"date": "2019-09-09", "close": 11.3, "volume": 215916.0}, {"date": "2019-09-10", "close": 11.8, "volume": 164594.0}, {"date": "2019-09-11", "close": 11.45, "volume": 99633.0}, {"date": "2019-09-12", "close": 11.9, "volume": 218210.0}, {"date": "2019-09-13", "close": 11.6, "volume": 82442.0}, {"date": "2019-09-16", "close": 11.1, "volume": 78012.0}, {"date": "2019-09-17", "close": 10.0, "volume": 102201.0}, {"date": "2019-09-18", "close": 9.75, "volume": 65915.0}, {"date": "2019-09-19", "close": 9.8, "volume": 87054.0}, {"date": "2019-09-20", "close": 9.6, "volume": 70553.0}, {"date": "2019-09-23", "close": 9.55, "volume": 29278.0}, {"date": "2019-09-24", "close": 9.65, "volume": 26909.0}, {"date": "2019-09-25", "close": 9.65, "volume": 63156.0}, {"date": "2019-09-26", "close": 9.4, "volume": 24321.0}, {"date": "2019-09-27", "close": 9.45, "volume": 25526.0}, {"date": "2019-09-30", "close": 9.5, "volume": 27625.0}, {"date": "2019-10-01", "close": 9.1, "volume": 55368.0}, {"date": "2019-10-02", "close": 9.0, "volume": 56460.0}, {"date": "2019-10-03", "close": 8.8, "volume": 33210.0}, {"date": "2019-10-04", "close": 8.55, "volume": 45084.0}, {"date": "2019-10-07", "close": 9.0, "volume": 57398.0}, {"date": "2019-10-08", "close": 8.8, "volume": 20147.0}, {"date": "2019-10-09", "close": 8.7, "volume": 22795.0}, {"date": "2019-10-10", "close": 8.6, "volume": 21137.0}, {"date": "2019-10-11", "close": 8.7, "volume": 43669.0}, {"date": "2019-10-14", "close": 8.6, "volume": 22533.0}, {"date": "2019-10-15", "close": 8.65, "volume": 23266.0}, {"date": "2019-10-16", "close": 8.75, "volume": 28803.0}, {"date": "2019-10-17", "close": 9.05, "volume": 53614.0}, {"date": "2019-10-18", "close": 8.8, "volume": 63331.0}, {"date": "2019-10-21", "close": 9.0, "volume": 61475.0}, {"date": "2019-10-22", "close": 9.1, "volume": 48091.0}, {"date": "2019-10-23", "close": 9.1, "volume": 24788.0}, {"date": "2019-10-24", "close": 8.75, "volume": 30528.0}, {"date": "2019-10-25", "close": 8.85, "volume": 20219.0}, {"date": "2019-10-28", "close": 9.0, "volume": 62572.0}, {"date": "2019-10-29", "close": 9.1, "volume": 58301.0}, {"date": "2019-10-30", "close": 8.85, "volume": 128106.0}, {"date": "2019-10-31", "close": 8.65, "volume": 85688.0}, {"date": "2019-11-01", "close": 9.1, "volume": 54990.0}, {"date": "2019-11-04", "close": 9.65, "volume": 64727.0}, {"date": "2019-11-05", "close": 10.0, "volume": 74066.0}, {"date": "2019-11-06", "close": 9.95, "volume": 110901.0}, {"date": "2019-11-07", "close": 10.1, "volume": 94874.0}, {"date": "2019-11-08", "close": 9.5, "volume": 54271.0}, {"date": "2019-11-11", "close": 9.3, "volume": 44337.0}, {"date": "2019-11-12", "close": 9.35, "volume": 34729.0}, {"date": "2019-11-13", "close": 8.9, "volume": 43316.0}, {"date": "2019-11-14", "close": 8.8, "volume": 39595.0}, {"date": "2019-11-15", "close": 8.7, "volume": 48378.0}, {"date": "2019-11-18", "close": 8.25, "volume": 134228.0}, {"date": "2019-11-19", "close": 8.3, "volume": 84229.0}, {"date": "2019-11-20", "close": 7.85, "volume": 75598.0}, {"date": "2019-11-21", "close": 7.6, "volume": 66821.0}, {"date": "2019-11-22", "close": 7.7, "volume": 33151.0}, {"date": "2019-11-25", "close": 8.0, "volume": 26905.0}, {"date": "2019-11-26", "close": 8.35, "volume": 55345.0}, {"date": "2019-11-27", "close": 8.6, "volume": 38202.0}, {"date": "2019-11-29", "close": 8.7, "volume": 21456.0}, {"date": "2019-12-02", "close": 8.45, "volume": 39759.0}, {"date": "2019-12-03", "close": 8.3, "volume": 37367.0}, {"date": "2019-12-04", "close": 8.6, "volume": 62616.0}, {"date": "2019-12-05", "close": 6.2, "volume": 696732.0}, {"date": "2019-12-06", "close": 6.15, "volume": 492165.0}, {"date": "2019-12-09", "close": 5.7, "volume": 251873.0}, {"date": "2019-12-10", "close": 5.25, "volume": 352062.0}, {"date": "2019-12-11", "close": 5.2, "volume": 144805.0}, {"date": "2019-12-12", "close": 5.15, "volume": 179084.0}, {"date": "2019-12-13", "close": 5.15, "volume": 73645.0}, {"date": "2019-12-16", "close": 4.813, "volume": 131710.0}, {"date": "2019-12-17", "close": 4.75, "volume": 180366.0}, {"date": "2019-12-18", "close": 5.1, "volume": 85349.0}, {"date": "2019-12-19", "close": 5.1, "volume": 101316.0}, {"date": "2019-12-20", "close": 5.2, "volume": 177751.0}, {"date": "2019-12-23", "close": 5.4, "volume": 148539.0}, {"date": "2019-12-24", "close": 5.55, "volume": 53511.0}, {"date": "2019-12-26", "close": 5.45, "volume": 96948.0}, {"date": "2019-12-27", "close": 5.5, "volume": 59800.0}, {"date": "2019-12-30", "close": 5.55, "volume": 125148.0}, {"date": "2019-12-31", "close": 5.65, "volume": 84711.0}, {"date": "2020-01-02", "close": 5.65, "volume": 41153.0}, {"date": "2020-01-03", "close": 5.55, "volume": 43457.0}, {"date": "2020-01-06", "close": 5.55, "volume": 62272.0}, {"date": "2020-01-07", "close": 6.55, "volume": 289421.0}, {"date": "2020-01-08", "close": 6.3, "volume": 192706.0}, {"date": "2020-01-09", "close": 6.95, "volume": 216477.0}, {"date": "2020-01-10", "close": 6.95, "volume": 187797.0}, {"date": "2020-01-13", "close": 6.65, "volume": 184882.0}, {"date": "2020-01-14", "close": 6.3, "volume": 195787.0}, {"date": "2020-01-15", "close": 6.25, "volume": 141410.0}, {"date": "2020-01-16", "close": 6.5, "volume": 85750.0}, {"date": "2020-01-17", "close": 6.6, "volume": 186655.0}, {"date": "2020-01-21", "close": 6.65, "volume": 63995.0}, {"date": "2020-01-22", "close": 6.85, "volume": 88536.0}, {"date": "2020-01-23", "close": 7.0, "volume": 68792.0}, {"date": "2020-01-24", "close": 6.5, "volume": 61311.0}, {"date": "2020-01-27", "close": 6.2, "volume": 69305.0}, {"date": "2020-01-28", "close": 6.35, "volume": 29511.0}, {"date": "2020-01-29", "close": 6.3, "volume": 13917.0}, {"date": "2020-01-30", "close": 5.85, "volume": 51406.0}, {"date": "2020-01-31", "close": 5.95, "volume": 33706.0}, {"date": "2020-02-03", "close": 5.95, "volume": 19694.0}, {"date": "2020-02-04", "close": 5.85, "volume": 33792.0}, {"date": "2020-02-05", "close": 6.0, "volume": 60796.0}, {"date": "2020-02-06", "close": 5.9, "volume": 86073.0}, {"date": "2020-02-07", "close": 5.8, "volume": 38295.0}, {"date": "2020-02-10", "close": 5.5, "volume": 54517.0}, {"date": "2020-02-11", "close": 5.5, "volume": 57748.0}, {"date": "2020-02-12", "close": 5.5, "volume": 28592.0}, {"date": "2020-02-13", "close": 5.5, "volume": 24272.0}, {"date": "2020-02-14", "close": 5.15, "volume": 83613.0}, {"date": "2020-02-18", "close": 5.5, "volume": 35423.0}, {"date": "2020-02-19", "close": 5.25, "volume": 70828.0}, {"date": "2020-02-20", "close": 5.3, "volume": 57572.0}, {"date": "2020-02-21", "close": 5.35, "volume": 87995.0}, {"date": "2020-02-24", "close": 5.05, "volume": 87340.0}, {"date": "2020-02-25", "close": 4.605, "volume": 118039.0}, {"date": "2020-02-26", "close": 4.658, "volume": 71708.0}, {"date": "2020-02-27", "close": 4.3145, "volume": 140877.0}, {"date": "2020-02-28", "close": 4.25, "volume": 57308.0}, {"date": "2020-03-02", "close": 4.2495, "volume": 52938.0}, {"date": "2020-03-03", "close": 4.3, "volume": 65582.0}, {"date": "2020-03-04", "close": 4.35, "volume": 276048.0}, {"date": "2020-03-05", "close": 3.915, "volume": 171796.0}, {"date": "2020-03-06", "close": 3.528, "volume": 81164.0}, {"date": "2020-03-09", "close": 3.4495, "volume": 64393.0}, {"date": "2020-03-10", "close": 3.6, "volume": 107414.0}, {"date": "2020-03-11", "close": 3.6, "volume": 90213.0}, {"date": "2020-03-12", "close": 2.6, "volume": 68348.0}, {"date": "2020-03-13", "close": 3.0, "volume": 58123.0}, {"date": "2020-03-16", "close": 2.653, "volume": 33953.0}, {"date": "2020-03-17", "close": 2.8835, "volume": 81479.0}, {"date": "2020-03-18", "close": 2.6, "volume": 36795.0}, {"date": "2020-03-19", "close": 2.6975, "volume": 64013.0}, {"date": "2020-03-20", "close": 3.1555, "volume": 136851.0}, {"date": "2020-03-23", "close": 2.7, "volume": 24015.0}, {"date": "2020-03-24", "close": 2.8365, "volume": 22716.0}, {"date": "2020-03-25", "close": 2.999, "volume": 34117.0}, {"date": "2020-03-26", "close": 2.9, "volume": 54806.0}, {"date": "2020-03-27", "close": 2.651, "volume": 32066.0}, {"date": "2020-03-30", "close": 2.8615, "volume": 90291.0}, {"date": "2020-03-31", "close": 2.762, "volume": 82210.0}, {"date": "2020-04-01", "close": 2.5, "volume": 39603.0}, {"date": "2020-04-02", "close": 2.05, "volume": 55077.0}, {"date": "2020-04-03", "close": 1.55, "volume": 84840.0}, {"date": "2020-04-06", "close": 1.85, "volume": 50778.0}, {"date": "2020-04-07", "close": 1.9405, "volume": 135948.0}, {"date": "2020-04-08", "close": 2.152, "volume": 66636.0}, {"date": "2020-04-09", "close": 2.25, "volume": 43797.0}, {"date": "2020-04-13", "close": 2.1275, "volume": 36286.0}, {"date": "2020-04-14", "close": 2.033, "volume": 30304.0}, {"date": "2020-04-15", "close": 1.901, "volume": 33956.0}, {"date": "2020-04-16", "close": 1.7625, "volume": 31320.0}, {"date": "2020-04-17", "close": 1.95, "volume": 26798.0}, {"date": "2020-04-20", "close": 1.85, "volume": 28273.0}, {"date": "2020-04-21", "close": 1.8425, "volume": 39607.0}, {"date": "2020-04-22", "close": 1.75, "volume": 34104.0}, {"date": "2020-04-23", "close": 1.7375, "volume": 36508.0}, {"date": "2020-04-24", "close": 1.844, "volume": 92623.0}, {"date": "2020-04-27", "close": 2.2, "volume": 534404.0}, {"date": "2020-04-28", "close": 2.2495, "volume": 137065.0}, {"date": "2020-04-29", "close": 2.2275, "volume": 74012.0}, {"date": "2020-04-30", "close": 2.277, "volume": 153982.0}, {"date": "2020-05-01", "close": 2.1095, "volume": 74268.0}, {"date": "2020-05-04", "close": 2.1715, "volume": 35819.0}, {"date": "2020-05-05", "close": 2.0005, "volume": 76056.0}, {"date": "2020-05-06", "close": 2.153, "volume": 740359.0}, {"date": "2020-05-07", "close": 2.159, "volume": 238802.0}, {"date": "2020-05-08", "close": 2.0625, "volume": 138273.0}, {"date": "2020-05-11", "close": 2.156, "volume": 156408.0}, {"date": "2020-05-12", "close": 2.2815, "volume": 540574.0}, {"date": "2020-05-13", "close": 2.404, "volume": 602598.0}, {"date": "2020-05-14", "close": 2.2505, "volume": 157105.0}, {"date": "2020-05-15", "close": 2.338, "volume": 244262.0}, {"date": "2020-05-18", "close": 2.57, "volume": 290640.0}, {"date": "2020-05-19", "close": 2.8535, "volume": 420395.0}, {"date": "2020-05-20", "close": 2.7375, "volume": 155005.0}, {"date": "2020-05-21", "close": 2.821, "volume": 164040.0}, {"date": "2020-05-22", "close": 2.7285, "volume": 74769.0}, {"date": "2020-05-26", "close": 2.7905, "volume": 169025.0}, {"date": "2020-05-27", "close": 3.709, "volume": 1317285.0}, {"date": "2020-05-28", "close": 3.24, "volume": 342716.0}, {"date": "2020-05-29", "close": 3.065, "volume": 103379.0}, {"date": "2020-06-01", "close": 2.759, "volume": 151632.0}, {"date": "2020-06-02", "close": 2.835, "volume": 68807.0}, {"date": "2020-06-03", "close": 2.801, "volume": 134737.0}, {"date": "2020-06-04", "close": 2.8835, "volume": 154093.0}, {"date": "2020-06-05", "close": 3.3495, "volume": 369699.0}, {"date": "2020-06-08", "close": 3.679, "volume": 368380.0}, {"date": "2020-06-09", "close": 4.293, "volume": 1162933.0}, {"date": "2020-06-10", "close": 4.4435, "volume": 407375.0}, {"date": "2020-06-11", "close": 3.533, "volume": 207367.0}, {"date": "2020-06-12", "close": 3.371, "volume": 175758.0}, {"date": "2020-06-15", "close": 3.405, "volume": 276477.0}, {"date": "2020-06-16", "close": 4.2865, "volume": 1359352.0}, {"date": "2020-06-17", "close": 3.75, "volume": 254591.0}, {"date": "2020-06-18", "close": 3.852, "volume": 145618.0}, {"date": "2020-06-19", "close": 3.866, "volume": 119854.0}, {"date": "2020-06-22", "close": 3.748, "volume": 346121.0}, {"date": "2020-06-23", "close": 3.831, "volume": 135718.0}, {"date": "2020-06-24", "close": 3.6455, "volume": 130444.0}, {"date": "2020-06-25", "close": 3.5555, "volume": 97106.0}, {"date": "2020-06-26", "close": 3.2655, "volume": 418427.0}, {"date": "2020-06-29", "close": 3.443, "volume": 166502.0}, {"date": "2020-06-30", "close": 3.46, "volume": 59646.0}, {"date": "2020-07-01", "close": 3.498, "volume": 112044.0}, {"date": "2020-07-02", "close": 3.65, "volume": 119229.0}, {"date": "2020-07-06", "close": 3.7015, "volume": 48028.0}, {"date": "2020-07-07", "close": 3.585, "volume": 39863.0}, {"date": "2020-07-08", "close": 3.6025, "volume": 71011.0}, {"date": "2020-07-09", "close": 3.45, "volume": 59076.0}, {"date": "2020-07-10", "close": 3.3465, "volume": 81894.0}, {"date": "2020-07-13", "close": 3.1, "volume": 49467.0}, {"date": "2020-07-14", "close": 3.0085, "volume": 86277.0}, {"date": "2020-07-15", "close": 3.15, "volume": 44000.0}, {"date": "2020-07-16", "close": 4.3495, "volume": 5469798.0}, {"date": "2020-07-17", "close": 3.6, "volume": 496582.0}, {"date": "2020-07-20", "close": 3.409, "volume": 298720.0}, {"date": "2020-07-21", "close": 3.4745, "volume": 290341.0}, {"date": "2020-07-22", "close": 3.2725, "volume": 235718.0}, {"date": "2020-07-23", "close": 3.299, "volume": 753568.0}, {"date": "2020-07-24", "close": 3.435, "volume": 1770199.0}, {"date": "2020-07-27", "close": 3.35, "volume": 256069.0}, {"date": "2020-07-28", "close": 3.422, "volume": 730338.0}, {"date": "2020-07-29", "close": 3.1505, "volume": 238171.0}, {"date": "2020-07-30", "close": 3.2, "volume": 281353.0}, {"date": "2020-07-31", "close": 2.858, "volume": 228349.0}, {"date": "2020-08-03", "close": 2.7585, "volume": 74126.0}, {"date": "2020-08-04", "close": 2.829, "volume": 194912.0}, {"date": "2020-08-05", "close": 2.8005, "volume": 65857.0}, {"date": "2020-08-06", "close": 2.7275, "volume": 139426.0}, {"date": "2020-08-07", "close": 2.787, "volume": 91628.0}, {"date": "2020-08-10", "close": 2.8, "volume": 69330.0}, {"date": "2020-08-11", "close": 2.761, "volume": 74352.0}, {"date": "2020-08-12", "close": 2.617, "volume": 114241.0}, {"date": "2020-08-13", "close": 2.5715, "volume": 99567.0}, {"date": "2020-08-14", "close": 2.513, "volume": 59870.0}, {"date": "2020-08-17", "close": 2.4225, "volume": 136964.0}, {"date": "2020-08-18", "close": 2.35, "volume": 67757.0}, {"date": "2020-08-19", "close": 2.1695, "volume": 108929.0}, {"date": "2020-08-20", "close": 1.89, "volume": 158634.0}, {"date": "2020-08-21", "close": 1.857, "volume": 63935.0}, {"date": "2020-08-24", "close": 1.9525, "volume": 63181.0}, {"date": "2020-08-25", "close": 2.01, "volume": 46531.0}, {"date": "2020-08-26", "close": 1.975, "volume": 84227.0}, {"date": "2020-08-27", "close": 2.0975, "volume": 201610.0}, {"date": "2020-08-28", "close": 2.0495, "volume": 32073.0}, {"date": "2020-08-31", "close": 1.9225, "volume": 47994.0}, {"date": "2020-09-01", "close": 2.7, "volume": 19650176.0}, {"date": "2020-09-02", "close": 3.169, "volume": 4311984.0}, {"date": "2020-09-03", "close": 3.2725, "volume": 601114.0}, {"date": "2020-09-04", "close": 2.895, "volume": 234991.0}, {"date": "2020-09-08", "close": 2.6545, "volume": 179695.0}, {"date": "2020-09-09", "close": 2.76, "volume": 102588.0}, {"date": "2020-09-10", "close": 2.766, "volume": 135313.0}, {"date": "2020-09-11", "close": 2.4965, "volume": 121469.0}, {"date": "2020-09-14", "close": 3.433, "volume": 3322404.0}, {"date": "2020-09-15", "close": 3.2905, "volume": 427581.0}, {"date": "2020-09-16", "close": 2.9335, "volume": 212256.0}, {"date": "2020-09-17", "close": 2.9455, "volume": 175722.0}, {"date": "2020-09-18", "close": 3.048, "volume": 80363.0}, {"date": "2020-09-21", "close": 2.8875, "volume": 69223.0}, {"date": "2020-09-22", "close": 2.923, "volume": 54745.0}, {"date": "2020-09-23", "close": 2.75, "volume": 96578.0}, {"date": "2020-09-24", "close": 2.8005, "volume": 165089.0}, {"date": "2020-09-25", "close": 2.5545, "volume": 252135.0}, {"date": "2020-09-28", "close": 2.725, "volume": 79899.0}, {"date": "2020-09-29", "close": 2.738, "volume": 71088.0}, {"date": "2020-09-30", "close": 2.6975, "volume": 416106.0}, {"date": "2020-10-01", "close": 2.999, "volume": 1007739.0}, {"date": "2020-10-02", "close": 2.9185, "volume": 119055.0}, {"date": "2020-10-05", "close": 2.888, "volume": 84490.0}, {"date": "2020-10-06", "close": 2.861, "volume": 165806.0}, {"date": "2020-10-07", "close": 2.9, "volume": 103624.0}, {"date": "2020-10-08", "close": 3.0995, "volume": 134846.0}, {"date": "2020-10-09", "close": 3.2995, "volume": 160101.0}, {"date": "2020-10-12", "close": 3.4245, "volume": 453001.0}, {"date": "2020-10-13", "close": 4.4495, "volume": 7784760.0}, {"date": "2020-10-14", "close": 3.85, "volume": 544672.0}, {"date": "2020-10-15", "close": 3.95, "volume": 278511.0}, {"date": "2020-10-16", "close": 3.934, "volume": 224043.0}, {"date": "2020-10-19", "close": 3.7295, "volume": 159048.0}, {"date": "2020-10-20", "close": 3.8975, "volume": 127967.0}, {"date": "2020-10-21", "close": 3.9345, "volume": 109832.0}, {"date": "2020-10-22", "close": 4.2785, "volume": 575226.0}, {"date": "2020-10-23", "close": 3.9875, "volume": 121272.0}, {"date": "2020-10-26", "close": 3.8, "volume": 112672.0}, {"date": "2020-10-27", "close": 3.5565, "volume": 145531.0}, {"date": "2020-10-28", "close": 3.399, "volume": 75629.0}, {"date": "2020-10-29", "close": 3.4, "volume": 52525.0}, {"date": "2020-10-30", "close": 3.3165, "volume": 28771.0}, {"date": "2020-11-02", "close": 3.4445, "volume": 48325.0}, {"date": "2020-11-03", "close": 3.774, "volume": 129313.0}, {"date": "2020-11-04", "close": 3.542, "volume": 71059.0}, {"date": "2020-11-05", "close": 3.5915, "volume": 75165.0}, {"date": "2020-11-06", "close": 3.457, "volume": 47455.0}, {"date": "2020-11-09", "close": 3.8125, "volume": 114340.0}, {"date": "2020-11-10", "close": 3.75, "volume": 567095.0}, {"date": "2020-11-11", "close": 3.8, "volume": 103032.0}, {"date": "2020-11-12", "close": 3.66, "volume": 73254.0}, {"date": "2020-11-13", "close": 3.88, "volume": 311312.0}, {"date": "2020-11-16", "close": 4.08, "volume": 105617.0}, {"date": "2020-11-17", "close": 4.16, "volume": 90764.0}, {"date": "2020-11-18", "close": 4.34, "volume": 219398.0}, {"date": "2020-11-19", "close": 4.3, "volume": 72442.0}, {"date": "2020-11-20", "close": 4.09, "volume": 76428.0}, {"date": "2020-11-23", "close": 3.9, "volume": 363889.0}, {"date": "2020-11-24", "close": 4.4, "volume": 282143.0}, {"date": "2020-11-25", "close": 4.25, "volume": 255805.0}, {"date": "2020-11-27", "close": 4.29, "volume": 73125.0}, {"date": "2020-11-30", "close": 4.01, "volume": 108586.0}, {"date": "2020-12-01", "close": 4.11, "volume": 103084.0}, {"date": "2020-12-02", "close": 4.26, "volume": 274482.0}, {"date": "2020-12-03", "close": 4.15, "volume": 74372.0}, {"date": "2020-12-04", "close": 4.29, "volume": 47762.0}, {"date": "2020-12-07", "close": 4.19, "volume": 63348.0}, {"date": "2020-12-08", "close": 4.12, "volume": 80083.0}, {"date": "2020-12-09", "close": 4.26, "volume": 141280.0}, {"date": "2020-12-10", "close": 4.42, "volume": 216967.0}, {"date": "2020-12-11", "close": 4.27, "volume": 57260.0}, {"date": "2020-12-14", "close": 4.25, "volume": 109349.0}, {"date": "2020-12-15", "close": 4.48, "volume": 142528.0}, {"date": "2020-12-16", "close": 4.64, "volume": 120957.0}, {"date": "2020-12-17", "close": 4.48, "volume": 168433.0}, {"date": "2020-12-18", "close": 4.23, "volume": 188669.0}, {"date": "2020-12-21", "close": 4.4, "volume": 138638.0}, {"date": "2020-12-22", "close": 4.23, "volume": 118318.0}, {"date": "2020-12-23", "close": 3.92, "volume": 115283.0}, {"date": "2020-12-24", "close": 4.02, "volume": 41502.0}, {"date": "2020-12-28", "close": 3.93, "volume": 34507.0}, {"date": "2020-12-29", "close": 4.08, "volume": 246307.0}, {"date": "2020-12-30", "close": 3.71, "volume": 218550.0}, {"date": "2020-12-31", "close": 3.73, "volume": 85789.0}, {"date": "2021-01-04", "close": 3.46, "volume": 68864.0}, {"date": "2021-01-05", "close": 3.68, "volume": 44369.0}, {"date": "2021-01-06", "close": 3.58, "volume": 62765.0}, {"date": "2021-01-07", "close": 3.66, "volume": 122374.0}, {"date": "2021-01-08", "close": 3.6, "volume": 27820.0}, {"date": "2021-01-11", "close": 3.67, "volume": 80526.0}, {"date": "2021-01-12", "close": 3.87, "volume": 107791.0}, {"date": "2021-01-13", "close": 3.69, "volume": 101539.0}, {"date": "2021-01-14", "close": 3.88, "volume": 201032.0}, {"date": "2021-01-15", "close": 3.75, "volume": 121987.0}, {"date": "2021-01-19", "close": 3.77, "volume": 49205.0}, {"date": "2021-01-20", "close": 3.83, "volume": 41775.0}, {"date": "2021-01-21", "close": 3.83, "volume": 33903.0}, {"date": "2021-01-22", "close": 4.03, "volume": 167391.0}, {"date": "2021-01-25", "close": 4.5, "volume": 1211568.0}, {"date": "2021-01-26", "close": 4.17, "volume": 266090.0}, {"date": "2021-01-27", "close": 6.5, "volume": 7720562.0}, {"date": "2021-01-28", "close": 4.28, "volume": 1401935.0}, {"date": "2021-01-29", "close": 4.03, "volume": 939479.0}, {"date": "2021-02-01", "close": 3.92, "volume": 237740.0}, {"date": "2021-02-02", "close": 4.15, "volume": 275168.0}, {"date": "2021-02-03", "close": 4.52, "volume": 365058.0}, {"date": "2021-02-04", "close": 4.63, "volume": 437012.0}, {"date": "2021-02-05", "close": 4.52, "volume": 120255.0}, {"date": "2021-02-08", "close": 4.55, "volume": 315624.0}, {"date": "2021-02-09", "close": 4.53, "volume": 358612.0}, {"date": "2021-02-10", "close": 5.46, "volume": 2003695.0}, {"date": "2021-02-11", "close": 5.1, "volume": 474192.0}, {"date": "2021-02-12", "close": 4.83, "volume": 641340.0}, {"date": "2021-02-16", "close": 4.82, "volume": 790078.0}, {"date": "2021-02-17", "close": 4.76, "volume": 281094.0}, {"date": "2021-02-18", "close": 4.82, "volume": 311847.0}, {"date": "2021-02-19", "close": 4.94, "volume": 468187.0}, {"date": "2021-02-22", "close": 5.15, "volume": 684918.0}, {"date": "2021-02-23", "close": 4.96, "volume": 708811.0}, {"date": "2021-02-24", "close": 5.32, "volume": 621684.0}, {"date": "2021-02-25", "close": 5.03, "volume": 658819.0}, {"date": "2021-02-26", "close": 4.91, "volume": 297435.0}, {"date": "2021-03-01", "close": 5.13, "volume": 639533.0}, {"date": "2021-03-02", "close": 5.44, "volume": 604758.0}, {"date": "2021-03-03", "close": 5.52, "volume": 296106.0}, {"date": "2021-03-04", "close": 4.94, "volume": 139254.0}, {"date": "2021-03-05", "close": 4.33, "volume": 625028.0}, {"date": "2021-03-08", "close": 4.17, "volume": 1640902.0}, {"date": "2021-03-09", "close": 3.97, "volume": 527435.0}, {"date": "2021-03-10", "close": 4.09, "volume": 979385.0}, {"date": "2021-03-11", "close": 4.24, "volume": 178414.0}, {"date": "2021-03-12", "close": 5.07, "volume": 1147389.0}, {"date": "2021-03-15", "close": 6.44, "volume": 3607760.0}, {"date": "2021-03-16", "close": 7.82, "volume": 5052904.0}, {"date": "2021-03-17", "close": 7.96, "volume": 964533.0}, {"date": "2021-03-18", "close": 8.52, "volume": 1529445.0}, {"date": "2021-03-19", "close": 8.56, "volume": 1105299.0}, {"date": "2021-03-22", "close": 8.2, "volume": 418523.0}, {"date": "2021-03-23", "close": 7.73, "volume": 371944.0}, {"date": "2021-03-24", "close": 8.04, "volume": 317286.0}, {"date": "2021-03-25", "close": 8.38, "volume": 637004.0}, {"date": "2021-03-26", "close": 8.81, "volume": 153279.0}, {"date": "2021-03-29", "close": 8.44, "volume": 322630.0}, {"date": "2021-03-30", "close": 9.68, "volume": 713181.0}, {"date": "2021-03-31", "close": 9.75, "volume": 291861.0}, {"date": "2021-04-01", "close": 9.95, "volume": 376846.0}, {"date": "2021-04-05", "close": 8.9, "volume": 270658.0}, {"date": "2021-04-06", "close": 8.76, "volume": 273000.0}, {"date": "2021-04-07", "close": 8.02, "volume": 381084.0}, {"date": "2021-04-08", "close": 8.06, "volume": 94445.0}, {"date": "2021-04-09", "close": 8.02, "volume": 103840.0}, {"date": "2021-04-12", "close": 8.02, "volume": 104268.0}, {"date": "2021-04-13", "close": 7.6, "volume": 248795.0}, {"date": "2021-04-14", "close": 7.96, "volume": 126112.0}, {"date": "2021-04-15", "close": 8.3, "volume": 157919.0}, {"date": "2021-04-16", "close": 7.8, "volume": 218745.0}, {"date": "2021-04-19", "close": 7.71, "volume": 119165.0}, {"date": "2021-04-20", "close": 7.15, "volume": 90956.0}, {"date": "2021-04-21", "close": 8.0, "volume": 62661.0}, {"date": "2021-04-22", "close": 8.0, "volume": 120238.0}, {"date": "2021-04-23", "close": 8.16, "volume": 46397.0}, {"date": "2021-04-26", "close": 9.08, "volume": 109319.0}, {"date": "2021-04-27", "close": 9.4, "volume": 85709.0}, {"date": "2021-04-28", "close": 9.53, "volume": 39176.0}, {"date": "2021-04-29", "close": 9.17, "volume": 144232.0}, {"date": "2021-04-30", "close": 8.9, "volume": 40083.0}, {"date": "2021-05-03", "close": 9.13, "volume": 53269.0}, {"date": "2021-05-04", "close": 9.38, "volume": 61705.0}, {"date": "2021-05-05", "close": 9.34, "volume": 63680.0}, {"date": "2021-05-06", "close": 9.15, "volume": 63907.0}, {"date": "2021-05-07", "close": 9.33, "volume": 38399.0}, {"date": "2021-05-10", "close": 9.5, "volume": 53845.0}, {"date": "2021-05-11", "close": 9.15, "volume": 77136.0}, {"date": "2021-05-12", "close": 9.31, "volume": 41326.0}, {"date": "2021-05-13", "close": 10.14, "volume": 143072.0}, {"date": "2021-05-14", "close": 12.3, "volume": 234117.0}, {"date": "2021-05-17", "close": 11.63, "volume": 163033.0}, {"date": "2021-05-18", "close": 12.2, "volume": 86276.0}, {"date": "2021-05-19", "close": 13.7, "volume": 203714.0}, {"date": "2021-05-20", "close": 14.53, "volume": 252679.0}, {"date": "2021-05-21", "close": 15.75, "volume": 200259.0}, {"date": "2021-05-24", "close": 16.5, "volume": 209590.0}, {"date": "2021-05-25", "close": 15.96, "volume": 346094.0}, {"date": "2021-05-26", "close": 17.28, "volume": 116858.0}, {"date": "2021-05-27", "close": 18.0, "volume": 129308.0}, {"date": "2021-05-28", "close": 19.15, "volume": 218117.0}, {"date": "2021-06-01", "close": 21.08, "volume": 201391.0}, {"date": "2021-06-02", "close": 18.69, "volume": 306682.0}, {"date": "2021-06-03", "close": 18.12, "volume": 301450.0}, {"date": "2021-06-04", "close": 17.9, "volume": 122836.0}, {"date": "2021-06-07", "close": 17.99, "volume": 375917.0}, {"date": "2021-06-08", "close": 19.62, "volume": 525232.0}, {"date": "2021-06-09", "close": 21.44, "volume": 159465.0}, {"date": "2021-06-10", "close": 21.5, "volume": 230537.0}, {"date": "2021-06-11", "close": 22.0, "volume": 138781.0}, {"date": "2021-06-14", "close": 23.99, "volume": 228844.0}, {"date": "2021-06-15", "close": 22.5, "volume": 115439.0}, {"date": "2021-06-16", "close": 21.06, "volume": 97030.0}, {"date": "2021-06-17", "close": 19.9, "volume": 159282.0}, {"date": "2021-06-18", "close": 19.75, "volume": 67685.0}, {"date": "2021-06-21", "close": 19.78, "volume": 59167.0}, {"date": "2021-06-22", "close": 19.88, "volume": 50065.0}, {"date": "2021-06-23", "close": 20.2, "volume": 60207.0}, {"date": "2021-06-24", "close": 19.98, "volume": 62001.0}, {"date": "2021-06-25", "close": 20.08, "volume": 98594.0}, {"date": "2021-06-28", "close": 19.5, "volume": 67679.0}, {"date": "2021-06-29", "close": 19.07, "volume": 68268.0}, {"date": "2021-06-30", "close": 19.71, "volume": 44131.0}, {"date": "2021-07-01", "close": 20.73, "volume": 200202.0}, {"date": "2021-07-02", "close": 20.65, "volume": 213418.0}, {"date": "2021-07-06", "close": 20.56, "volume": 126737.0}, {"date": "2021-07-07", "close": 20.11, "volume": 119035.0}, {"date": "2021-07-08", "close": 20.47, "volume": 130707.0}, {"date": "2021-07-09", "close": 21.02, "volume": 50353.0}, {"date": "2021-07-12", "close": 20.58, "volume": 46649.0}, {"date": "2021-07-13", "close": 21.51, "volume": 211532.0}, {"date": "2021-07-14", "close": 21.15, "volume": 117911.0}, {"date": "2021-07-15", "close": 21.27, "volume": 60718.0}, {"date": "2021-07-16", "close": 20.0, "volume": 78846.0}, {"date": "2021-07-19", "close": 19.7, "volume": 56009.0}, {"date": "2021-07-20", "close": 20.24, "volume": 69265.0}, {"date": "2021-07-21", "close": 20.24, "volume": 76358.0}, {"date": "2021-07-22", "close": 19.85, "volume": 44765.0}, {"date": "2021-07-23", "close": 19.75, "volume": 36169.0}, {"date": "2021-07-26", "close": 21.0, "volume": 32511.0}, {"date": "2021-07-27", "close": 20.78, "volume": 18927.0}, {"date": "2021-07-28", "close": 20.98, "volume": 34926.0}, {"date": "2021-07-29", "close": 22.38, "volume": 78127.0}, {"date": "2021-07-30", "close": 23.2, "volume": 55516.0}, {"date": "2021-08-02", "close": 24.35, "volume": 90330.0}, {"date": "2021-08-03", "close": 23.21, "volume": 114776.0}, {"date": "2021-08-04", "close": 21.09, "volume": 195163.0}, {"date": "2021-08-05", "close": 21.41, "volume": 22096.0}, {"date": "2021-08-06", "close": 21.68, "volume": 13759.0}, {"date": "2021-08-09", "close": 20.88, "volume": 26926.0}, {"date": "2021-08-10", "close": 21.79, "volume": 41398.0}, {"date": "2021-08-11", "close": 22.02, "volume": 26800.0}, {"date": "2021-08-12", "close": 21.79, "volume": 19861.0}, {"date": "2021-08-13", "close": 21.15, "volume": 17669.0}, {"date": "2021-08-16", "close": 20.26, "volume": 42914.0}, {"date": "2021-08-17", "close": 20.47, "volume": 63147.0}, {"date": "2021-08-18", "close": 20.25, "volume": 20518.0}, {"date": "2021-08-19", "close": 20.15, "volume": 32967.0}, {"date": "2021-08-20", "close": 20.96, "volume": 16825.0}, {"date": "2021-08-23", "close": 20.8, "volume": 35778.0}, {"date": "2021-08-24", "close": 20.9, "volume": 29020.0}, {"date": "2021-08-25", "close": 21.01, "volume": 16033.0}, {"date": "2021-08-26", "close": 21.25, "volume": 17145.0}, {"date": "2021-08-27", "close": 20.75, "volume": 24564.0}, {"date": "2021-08-30", "close": 20.92, "volume": 20546.0}, {"date": "2021-08-31", "close": 19.79, "volume": 83911.0}, {"date": "2021-09-01", "close": 20.14, "volume": 39808.0}, {"date": "2021-09-02", "close": 19.81, "volume": 53157.0}, {"date": "2021-09-03", "close": 19.2, "volume": 59309.0}, {"date": "2021-09-07", "close": 19.29, "volume": 68094.0}, {"date": "2021-09-08", "close": 19.27, "volume": 105728.0}, {"date": "2021-09-09", "close": 18.88, "volume": 110900.0}, {"date": "2021-09-10", "close": 17.7, "volume": 91303.0}, {"date": "2021-09-13", "close": 16.55, "volume": 81438.0}, {"date": "2021-09-14", "close": 16.0, "volume": 53128.0}, {"date": "2021-09-15", "close": 16.17, "volume": 54834.0}, {"date": "2021-09-16", "close": 16.86, "volume": 15130.0}, {"date": "2021-09-17", "close": 16.21, "volume": 45076.0}, {"date": "2021-09-20", "close": 16.11, "volume": 95914.0}, {"date": "2021-09-21", "close": 16.03, "volume": 43853.0}, {"date": "2021-09-22", "close": 15.77, "volume": 41778.0}, {"date": "2021-09-23", "close": 16.2, "volume": 58003.0}, {"date": "2021-09-24", "close": 16.47, "volume": 48408.0}, {"date": "2021-09-27", "close": 17.0, "volume": 122296.0}, {"date": "2021-09-28", "close": 17.44, "volume": 39572.0}, {"date": "2021-09-29", "close": 17.32, "volume": 46693.0}, {"date": "2021-09-30", "close": 17.38, "volume": 33745.0}, {"date": "2021-10-01", "close": 17.79, "volume": 53485.0}, {"date": "2021-10-04", "close": 17.52, "volume": 45486.0}, {"date": "2021-10-05", "close": 17.28, "volume": 20776.0}, {"date": "2021-10-06", "close": 17.53, "volume": 19751.0}, {"date": "2021-10-07", "close": 17.86, "volume": 80936.0}, {"date": "2021-10-08", "close": 17.58, "volume": 41619.0}, {"date": "2021-10-11", "close": 17.49, "volume": 42294.0}, {"date": "2021-10-12", "close": 17.28, "volume": 18657.0}, {"date": "2021-10-13", "close": 16.55, "volume": 63639.0}, {"date": "2021-10-14", "close": 16.8, "volume": 15347.0}, {"date": "2021-10-15", "close": 16.88, "volume": 14099.0}, {"date": "2021-10-18", "close": 16.72, "volume": 19550.0}, {"date": "2021-10-19", "close": 16.37, "volume": 26142.0}, {"date": "2021-10-20", "close": 15.66, "volume": 39146.0}, {"date": "2021-10-21", "close": 15.25, "volume": 44845.0}, {"date": "2021-10-22", "close": 15.57, "volume": 66139.0}, {"date": "2021-10-25", "close": 15.58, "volume": 37717.0}, {"date": "2021-10-26", "close": 15.65, "volume": 22193.0}, {"date": "2021-10-27", "close": 16.72, "volume": 34240.0}, {"date": "2021-10-28", "close": 16.78, "volume": 19129.0}, {"date": "2021-10-29", "close": 16.58, "volume": 30372.0}, {"date": "2021-11-01", "close": 16.87, "volume": 40782.0}, {"date": "2021-11-02", "close": 17.27, "volume": 19492.0}, {"date": "2021-11-03", "close": 18.19, "volume": 45634.0}, {"date": "2021-11-04", "close": 18.73, "volume": 20287.0}, {"date": "2021-11-05", "close": 19.57, "volume": 37207.0}, {"date": "2021-11-08", "close": 18.87, "volume": 53406.0}, {"date": "2021-11-09", "close": 19.08, "volume": 13732.0}, {"date": "2021-11-10", "close": 18.98, "volume": 25930.0}, {"date": "2021-11-11", "close": 18.88, "volume": 11558.0}, {"date": "2021-11-12", "close": 18.67, "volume": 27115.0}, {"date": "2021-11-15", "close": 18.57, "volume": 16486.0}, {"date": "2021-11-16", "close": 18.69, "volume": 22211.0}, {"date": "2021-11-17", "close": 18.79, "volume": 11423.0}, {"date": "2021-11-18", "close": 18.51, "volume": 19304.0}, {"date": "2021-11-19", "close": 17.73, "volume": 11580.0}, {"date": "2021-11-22", "close": 17.42, "volume": 17297.0}, {"date": "2021-11-23", "close": 16.99, "volume": 15835.0}, {"date": "2021-11-24", "close": 16.94, "volume": 19248.0}, {"date": "2021-11-26", "close": 16.18, "volume": 22277.0}, {"date": "2021-11-29", "close": 16.58, "volume": 17233.0}, {"date": "2021-11-30", "close": 15.51, "volume": 24759.0}, {"date": "2021-12-01", "close": 15.94, "volume": 21458.0}, {"date": "2021-12-02", "close": 15.96, "volume": 28218.0}, {"date": "2021-12-03", "close": 15.0, "volume": 21706.0}, {"date": "2021-12-06", "close": 15.38, "volume": 16059.0}, {"date": "2021-12-07", "close": 15.68, "volume": 31966.0}, {"date": "2021-12-08", "close": 15.67, "volume": 22358.0}, {"date": "2021-12-09", "close": 15.51, "volume": 19676.0}, {"date": "2021-12-10", "close": 15.39, "volume": 114000.0}, {"date": "2021-12-13", "close": 14.54, "volume": 79039.0}, {"date": "2021-12-14", "close": 16.27, "volume": 125945.0}, {"date": "2021-12-15", "close": 16.13, "volume": 101776.0}, {"date": "2021-12-16", "close": 16.48, "volume": 58635.0}, {"date": "2021-12-17", "close": 16.1, "volume": 82441.0}, {"date": "2021-12-20", "close": 15.81, "volume": 20416.0}, {"date": "2021-12-21", "close": 16.35, "volume": 29247.0}, {"date": "2021-12-22", "close": 16.59, "volume": 16353.0}, {"date": "2021-12-23", "close": 16.84, "volume": 16226.0}, {"date": "2021-12-27", "close": 17.6, "volume": 32099.0}, {"date": "2021-12-28", "close": 18.59, "volume": 70193.0}, {"date": "2021-12-29", "close": 18.66, "volume": 40747.0}, {"date": "2021-12-30", "close": 19.12, "volume": 43493.0}, {"date": "2021-12-31", "close": 19.18, "volume": 21455.0}, {"date": "2022-01-03", "close": 19.93, "volume": 42240.0}, {"date": "2022-01-04", "close": 19.86, "volume": 51562.0}, {"date": "2022-01-05", "close": 19.28, "volume": 23003.0}, {"date": "2022-01-06", "close": 19.53, "volume": 35467.0}, {"date": "2022-01-07", "close": 19.0, "volume": 25478.0}, {"date": "2022-01-10", "close": 18.0, "volume": 47346.0}, {"date": "2022-01-11", "close": 18.53, "volume": 80035.0}, {"date": "2022-01-12", "close": 17.6, "volume": 41765.0}, {"date": "2022-01-13", "close": 17.6, "volume": 13236.0}, {"date": "2022-01-14", "close": 16.88, "volume": 34812.0}, {"date": "2022-01-18", "close": 15.5, "volume": 54875.0}, {"date": "2022-01-19", "close": 14.74, "volume": 51523.0}, {"date": "2022-01-20", "close": 15.56, "volume": 63192.0}, {"date": "2022-01-21", "close": 15.18, "volume": 31202.0}, {"date": "2022-01-24", "close": 15.681, "volume": 55940.0}, {"date": "2022-01-25", "close": 15.08, "volume": 38922.0}, {"date": "2022-01-26", "close": 14.89, "volume": 8927.0}, {"date": "2022-01-27", "close": 14.5, "volume": 28886.0}, {"date": "2022-01-28", "close": 14.95, "volume": 11331.0}, {"date": "2022-01-31", "close": 15.26, "volume": 15506.0}, {"date": "2022-02-01", "close": 15.57, "volume": 29661.0}, {"date": "2022-02-02", "close": 15.38, "volume": 28471.0}, {"date": "2022-02-03", "close": 14.94, "volume": 13834.0}, {"date": "2022-02-04", "close": 15.3, "volume": 12125.0}, {"date": "2022-02-07", "close": 15.62, "volume": 26673.0}, {"date": "2022-02-08", "close": 15.67, "volume": 20493.0}, {"date": "2022-02-09", "close": 16.31, "volume": 16487.0}, {"date": "2022-02-10", "close": 15.81, "volume": 24029.0}, {"date": "2022-02-11", "close": 15.48, "volume": 30276.0}, {"date": "2022-02-14", "close": 15.25, "volume": 14530.0}, {"date": "2022-02-15", "close": 15.45, "volume": 40532.0}, {"date": "2022-02-16", "close": 15.4, "volume": 18893.0}, {"date": "2022-02-17", "close": 15.25, "volume": 13463.0}, {"date": "2022-02-18", "close": 15.22, "volume": 4816.0}, {"date": "2022-02-22", "close": 14.76, "volume": 31489.0}, {"date": "2022-02-23", "close": 14.87, "volume": 24552.0}, {"date": "2022-02-24", "close": 16.0, "volume": 25740.0}, {"date": "2022-02-25", "close": 16.94, "volume": 24393.0}, {"date": "2022-02-28", "close": 15.99, "volume": 22329.0}, {"date": "2022-03-01", "close": 15.2, "volume": 27235.0}, {"date": "2022-03-02", "close": 15.9, "volume": 107990.0}, {"date": "2022-03-03", "close": 15.9, "volume": 11831.0}, {"date": "2022-03-04", "close": 15.0, "volume": 34497.0}, {"date": "2022-03-07", "close": 13.56, "volume": 38169.0}, {"date": "2022-03-08", "close": 14.16, "volume": 27328.0}, {"date": "2022-03-09", "close": 14.5, "volume": 9893.0}, {"date": "2022-03-10", "close": 14.6, "volume": 3751.0}, {"date": "2022-03-11", "close": 14.01, "volume": 7044.0}, {"date": "2022-03-14", "close": 14.23, "volume": 25678.0}, {"date": "2022-03-15", "close": 14.76, "volume": 30667.0}, {"date": "2022-03-16", "close": 15.06, "volume": 11020.0}, {"date": "2022-03-17", "close": 14.92, "volume": 19129.0}, {"date": "2022-03-18", "close": 16.25, "volume": 46946.0}, {"date": "2022-03-21", "close": 15.27, "volume": 23170.0}, {"date": "2022-03-22", "close": 15.1, "volume": 92223.0}, {"date": "2022-03-23", "close": 14.94, "volume": 39468.0}, {"date": "2022-03-24", "close": 14.96, "volume": 17461.0}, {"date": "2022-03-25", "close": 15.52, "volume": 34706.0}, {"date": "2022-03-28", "close": 15.85, "volume": 37058.0}, {"date": "2022-03-29", "close": 16.0, "volume": 34987.0}, {"date": "2022-03-30", "close": 15.38, "volume": 34065.0}, {"date": "2022-03-31", "close": 15.17, "volume": 18565.0}, {"date": "2022-04-01", "close": 14.91, "volume": 23015.0}, {"date": "2022-04-04", "close": 14.8, "volume": 28978.0}, {"date": "2022-04-05", "close": 14.53, "volume": 13370.0}, {"date": "2022-04-06", "close": 14.42, "volume": 31527.0}, {"date": "2022-04-07", "close": 15.0, "volume": 15991.0}, {"date": "2022-04-08", "close": 15.25, "volume": 14135.0}, {"date": "2022-04-11", "close": 14.78, "volume": 34953.0}, {"date": "2022-04-12", "close": 15.31, "volume": 12286.0}, {"date": "2022-04-13", "close": 15.28, "volume": 9953.0}, {"date": "2022-04-14", "close": 15.56, "volume": 19741.0}, {"date": "2022-04-18", "close": 15.45, "volume": 7593.0}, {"date": "2022-04-19", "close": 15.83, "volume": 31670.0}, {"date": "2022-04-20", "close": 15.76, "volume": 20823.0}, {"date": "2022-04-21", "close": 15.7, "volume": 17168.0}, {"date": "2022-04-22", "close": 15.72, "volume": 8868.0}, {"date": "2022-04-25", "close": 15.55, "volume": 28963.0}, {"date": "2022-04-26", "close": 15.41, "volume": 23439.0}, {"date": "2022-04-27", "close": 15.45, "volume": 14192.0}, {"date": "2022-04-28", "close": 15.21, "volume": 35886.0}, {"date": "2022-04-29", "close": 16.16, "volume": 24982.0}, {"date": "2022-05-02", "close": 15.75, "volume": 33003.0}, {"date": "2022-05-03", "close": 15.87, "volume": 74901.0}, {"date": "2022-05-04", "close": 16.39, "volume": 58514.0}, {"date": "2022-05-05", "close": 16.25, "volume": 20367.0}, {"date": "2022-05-06", "close": 16.0, "volume": 10428.0}, {"date": "2022-05-09", "close": 15.67, "volume": 24604.0}, {"date": "2022-05-10", "close": 16.5, "volume": 95278.0}, {"date": "2022-05-11", "close": 16.35, "volume": 31933.0}, {"date": "2022-05-12", "close": 17.25, "volume": 132477.0}, {"date": "2022-05-13", "close": 17.5, "volume": 34764.0}, {"date": "2022-05-16", "close": 17.9, "volume": 28559.0}, {"date": "2022-05-17", "close": 18.25, "volume": 42955.0}, {"date": "2022-05-18", "close": 17.37, "volume": 10337.0}, {"date": "2022-05-19", "close": 17.01, "volume": 17551.0}, {"date": "2022-05-20", "close": 17.91, "volume": 19893.0}, {"date": "2022-05-23", "close": 17.94, "volume": 23577.0}, {"date": "2022-05-24", "close": 16.88, "volume": 43025.0}, {"date": "2022-05-25", "close": 18.0, "volume": 28633.0}, {"date": "2022-05-26", "close": 18.26, "volume": 21143.0}, {"date": "2022-05-27", "close": 18.76, "volume": 40990.0}, {"date": "2022-05-31", "close": 19.4, "volume": 41502.0}, {"date": "2022-06-01", "close": 18.4, "volume": 29676.0}, {"date": "2022-06-02", "close": 18.37, "volume": 28371.0}, {"date": "2022-06-03", "close": 18.05, "volume": 8563.0}, {"date": "2022-06-06", "close": 18.47, "volume": 38381.0}, {"date": "2022-06-07", "close": 18.03, "volume": 66616.0}, {"date": "2022-06-08", "close": 19.15, "volume": 102065.0}, {"date": "2022-06-09", "close": 19.1, "volume": 49518.0}, {"date": "2022-06-10", "close": 18.75, "volume": 50964.0}, {"date": "2022-06-13", "close": 18.62, "volume": 91630.0}, {"date": "2022-06-14", "close": 18.39, "volume": 27726.0}, {"date": "2022-06-15", "close": 18.29, "volume": 41657.0}, {"date": "2022-06-16", "close": 17.76, "volume": 49260.0}, {"date": "2022-06-17", "close": 17.87, "volume": 50904.0}, {"date": "2022-06-21", "close": 18.79, "volume": 57320.0}, {"date": "2022-06-22", "close": 18.51, "volume": 45878.0}, {"date": "2022-06-23", "close": 18.54, "volume": 34260.0}, {"date": "2022-06-24", "close": 18.83, "volume": 31813.0}, {"date": "2022-06-27", "close": 19.03, "volume": 46221.0}, {"date": "2022-06-28", "close": 19.1, "volume": 105970.0}, {"date": "2022-06-29", "close": 18.68, "volume": 59469.0}, {"date": "2022-06-30", "close": 18.29, "volume": 36207.0}, {"date": "2022-07-01", "close": 18.24, "volume": 46943.0}, {"date": "2022-07-05", "close": 17.73, "volume": 39102.0}, {"date": "2022-07-06", "close": 17.48, "volume": 29559.0}, {"date": "2022-07-07", "close": 17.02, "volume": 46655.0}, {"date": "2022-07-08", "close": 17.13, "volume": 47856.0}, {"date": "2022-07-11", "close": 16.78, "volume": 22099.0}, {"date": "2022-07-12", "close": 16.16, "volume": 26364.0}, {"date": "2022-07-13", "close": 16.42, "volume": 19095.0}, {"date": "2022-07-14", "close": 16.93, "volume": 18357.0}, {"date": "2022-07-15", "close": 17.26, "volume": 52037.0}, {"date": "2022-07-18", "close": 17.26, "volume": 21984.0}, {"date": "2022-07-19", "close": 17.57, "volume": 28707.0}, {"date": "2022-07-20", "close": 17.1, "volume": 30094.0}, {"date": "2022-07-21", "close": 16.79, "volume": 19554.0}, {"date": "2022-07-22", "close": 16.26, "volume": 28128.0}, {"date": "2022-07-25", "close": 16.54, "volume": 17565.0}, {"date": "2022-07-26", "close": 15.84, "volume": 36452.0}, {"date": "2022-07-27", "close": 16.2, "volume": 23090.0}, {"date": "2022-07-28", "close": 16.18, "volume": 28549.0}, {"date": "2022-07-29", "close": 16.02, "volume": 13577.0}, {"date": "2022-08-01", "close": 16.4, "volume": 27760.0}, {"date": "2022-08-02", "close": 16.0, "volume": 17578.0}, {"date": "2022-08-03", "close": 16.1, "volume": 60408.0}, {"date": "2022-08-04", "close": 16.09, "volume": 12081.0}, {"date": "2022-08-05", "close": 15.93, "volume": 29569.0}, {"date": "2022-08-08", "close": 16.74, "volume": 48493.0}, {"date": "2022-08-09", "close": 16.45, "volume": 26339.0}, {"date": "2022-08-10", "close": 16.3, "volume": 33598.0}, {"date": "2022-08-11", "close": 16.33, "volume": 33632.0}, {"date": "2022-08-12", "close": 17.08, "volume": 22649.0}, {"date": "2022-08-15", "close": 17.47, "volume": 36232.0}, {"date": "2022-08-16", "close": 17.8, "volume": 36802.0}, {"date": "2022-08-17", "close": 17.86, "volume": 18652.0}, {"date": "2022-08-18", "close": 17.3, "volume": 18929.0}, {"date": "2022-08-19", "close": 16.99, "volume": 24142.0}, {"date": "2022-08-22", "close": 16.45, "volume": 27308.0}, {"date": "2022-08-23", "close": 16.05, "volume": 13942.0}, {"date": "2022-08-24", "close": 16.31, "volume": 12919.0}, {"date": "2022-08-25", "close": 16.29, "volume": 19705.0}, {"date": "2022-08-26", "close": 16.22, "volume": 33743.0}, {"date": "2022-08-29", "close": 16.0, "volume": 53747.0}, {"date": "2022-08-30", "close": 16.38, "volume": 17899.0}, {"date": "2022-08-31", "close": 16.2, "volume": 33753.0}, {"date": "2022-09-01", "close": 16.9, "volume": 129257.0}, {"date": "2022-09-02", "close": 16.25, "volume": 64650.0}, {"date": "2022-09-06", "close": 17.28, "volume": 59422.0}, {"date": "2022-09-07", "close": 17.67, "volume": 24806.0}, {"date": "2022-09-08", "close": 17.87, "volume": 32067.0}, {"date": "2022-09-09", "close": 18.04, "volume": 14342.0}, {"date": "2022-09-12", "close": 18.06, "volume": 29479.0}, {"date": "2022-09-13", "close": 17.37, "volume": 16700.0}, {"date": "2022-09-14", "close": 16.71, "volume": 19055.0}, {"date": "2022-09-15", "close": 16.93, "volume": 16407.0}, {"date": "2022-09-16", "close": 16.43, "volume": 22102.0}, {"date": "2022-09-19", "close": 16.6, "volume": 32433.0}, {"date": "2022-09-20", "close": 17.0, "volume": 18388.0}, {"date": "2022-09-21", "close": 16.67, "volume": 16401.0}, {"date": "2022-09-22", "close": 16.41, "volume": 16560.0}, {"date": "2022-09-23", "close": 16.63, "volume": 22634.0}, {"date": "2022-09-26", "close": 16.62, "volume": 21953.0}, {"date": "2022-09-27", "close": 16.54, "volume": 16972.0}, {"date": "2022-09-28", "close": 16.62, "volume": 41271.0}, {"date": "2022-09-29", "close": 16.68, "volume": 30623.0}, {"date": "2022-09-30", "close": 16.61, "volume": 32340.0}, {"date": "2022-10-03", "close": 16.61, "volume": 28528.0}, {"date": "2022-10-04", "close": 16.58, "volume": 29393.0}, {"date": "2022-10-05", "close": 17.05, "volume": 7476.0}, {"date": "2022-10-06", "close": 17.23, "volume": 7705.0}, {"date": "2022-10-07", "close": 16.78, "volume": 8783.0}, {"date": "2022-10-10", "close": 16.78, "volume": 9931.0}, {"date": "2022-10-11", "close": 16.46, "volume": 9182.0}, {"date": "2022-10-12", "close": 16.99, "volume": 10032.0}, {"date": "2022-10-13", "close": 17.82, "volume": 22730.0}, {"date": "2022-10-14", "close": 18.54, "volume": 16986.0}, {"date": "2022-10-17", "close": 18.52, "volume": 47079.0}, {"date": "2022-10-18", "close": 19.0, "volume": 14917.0}, {"date": "2022-10-19", "close": 19.16, "volume": 21868.0}, {"date": "2022-10-20", "close": 19.92, "volume": 12397.0}, {"date": "2022-10-21", "close": 19.9, "volume": 19775.0}, {"date": "2022-10-24", "close": 19.82, "volume": 17527.0}, {"date": "2022-10-25", "close": 19.32, "volume": 22877.0}, {"date": "2022-10-26", "close": 18.33, "volume": 42584.0}, {"date": "2022-10-27", "close": 19.02, "volume": 66682.0}, {"date": "2022-10-28", "close": 19.9, "volume": 13320.0}, {"date": "2022-10-31", "close": 20.65, "volume": 54954.0}, {"date": "2022-11-01", "close": 20.7, "volume": 91860.0}, {"date": "2022-11-02", "close": 21.86, "volume": 107039.0}, {"date": "2022-11-03", "close": 22.06, "volume": 49877.0}, {"date": "2022-11-04", "close": 22.73, "volume": 24046.0}, {"date": "2022-11-07", "close": 23.31, "volume": 174113.0}, {"date": "2022-11-08", "close": 22.85, "volume": 47057.0}, {"date": "2022-11-09", "close": 22.91, "volume": 44430.0}, {"date": "2022-11-10", "close": 23.44, "volume": 48205.0}, {"date": "2022-11-11", "close": 24.13, "volume": 32156.0}, {"date": "2022-11-14", "close": 24.13, "volume": 25624.0}, {"date": "2022-11-15", "close": 24.74, "volume": 121732.0}, {"date": "2022-11-16", "close": 24.14, "volume": 42328.0}, {"date": "2022-11-17", "close": 24.4, "volume": 35725.0}, {"date": "2022-11-18", "close": 25.23, "volume": 48372.0}, {"date": "2022-11-21", "close": 23.7, "volume": 279752.0}, {"date": "2022-11-22", "close": 24.28, "volume": 47945.0}, {"date": "2022-11-23", "close": 25.07, "volume": 46796.0}, {"date": "2022-11-25", "close": 26.03, "volume": 57172.0}, {"date": "2022-11-28", "close": 25.41, "volume": 54452.0}, {"date": "2022-11-29", "close": 25.31, "volume": 147108.0}, {"date": "2022-11-30", "close": 25.44, "volume": 50958.0}, {"date": "2022-12-01", "close": 25.79, "volume": 42652.0}, {"date": "2022-12-02", "close": 24.75, "volume": 61560.0}, {"date": "2022-12-05", "close": 23.81, "volume": 195116.0}, {"date": "2022-12-06", "close": 23.69, "volume": 93986.0}, {"date": "2022-12-07", "close": 27.04, "volume": 132433.0}, {"date": "2022-12-08", "close": 26.67, "volume": 116415.0}, {"date": "2022-12-09", "close": 25.99, "volume": 75266.0}, {"date": "2022-12-12", "close": 25.4, "volume": 74710.0}, {"date": "2022-12-13", "close": 24.41, "volume": 129741.0}, {"date": "2022-12-14", "close": 24.16, "volume": 52200.0}, {"date": "2022-12-15", "close": 24.21, "volume": 45186.0}, {"date": "2022-12-16", "close": 23.04, "volume": 93233.0}, {"date": "2022-12-19", "close": 22.62, "volume": 57771.0}, {"date": "2022-12-20", "close": 22.67, "volume": 47947.0}, {"date": "2022-12-21", "close": 22.87, "volume": 30083.0}, {"date": "2022-12-22", "close": 22.76, "volume": 32096.0}, {"date": "2022-12-23", "close": 22.52, "volume": 28809.0}, {"date": "2022-12-27", "close": 22.45, "volume": 54916.0}, {"date": "2022-12-28", "close": 22.52, "volume": 92205.0}, {"date": "2022-12-29", "close": 23.88, "volume": 77743.0}, {"date": "2022-12-30", "close": 24.8, "volume": 127920.0}, {"date": "2023-01-03", "close": 25.31, "volume": 77314.0}, {"date": "2023-01-04", "close": 25.78, "volume": 95105.0}, {"date": "2023-01-05", "close": 26.27, "volume": 39592.0}, {"date": "2023-01-06", "close": 26.79, "volume": 53520.0}, {"date": "2023-01-09", "close": 26.61, "volume": 54358.0}, {"date": "2023-01-10", "close": 26.41, "volume": 51289.0}, {"date": "2023-01-11", "close": 26.08, "volume": 29541.0}, {"date": "2023-01-12", "close": 25.35, "volume": 61507.0}, {"date": "2023-01-13", "close": 24.85, "volume": 43760.0}, {"date": "2023-01-17", "close": 24.82, "volume": 36741.0}, {"date": "2023-01-18", "close": 24.22, "volume": 58412.0}, {"date": "2023-01-19", "close": 23.75, "volume": 46057.0}, {"date": "2023-01-20", "close": 24.95, "volume": 85742.0}, {"date": "2023-01-23", "close": 25.12, "volume": 42492.0}, {"date": "2023-01-24", "close": 25.1, "volume": 30525.0}, {"date": "2023-01-25", "close": 25.53, "volume": 29838.0}, {"date": "2023-01-26", "close": 25.4, "volume": 62517.0}, {"date": "2023-01-27", "close": 25.9, "volume": 45057.0}, {"date": "2023-01-30", "close": 25.43, "volume": 34126.0}, {"date": "2023-01-31", "close": 27.47, "volume": 82214.0}, {"date": "2023-02-01", "close": 28.13, "volume": 69710.0}, {"date": "2023-02-02", "close": 29.09, "volume": 93858.0}, {"date": "2023-02-03", "close": 29.65, "volume": 68977.0}, {"date": "2023-02-06", "close": 28.45, "volume": 57195.0}, {"date": "2023-02-07", "close": 28.9, "volume": 46991.0}, {"date": "2023-02-08", "close": 28.21, "volume": 46600.0}, {"date": "2023-02-09", "close": 27.96, "volume": 36252.0}, {"date": "2023-02-10", "close": 27.86, "volume": 56111.0}, {"date": "2023-02-13", "close": 28.56, "volume": 49505.0}, {"date": "2023-02-14", "close": 28.63, "volume": 24148.0}, {"date": "2023-02-15", "close": 29.21, "volume": 47415.0}, {"date": "2023-02-16", "close": 28.8, "volume": 49102.0}, {"date": "2023-02-17", "close": 28.93, "volume": 23911.0}, {"date": "2023-02-21", "close": 27.6, "volume": 47257.0}, {"date": "2023-02-22", "close": 27.46, "volume": 24102.0}, {"date": "2023-02-23", "close": 27.57, "volume": 61759.0}, {"date": "2023-02-24", "close": 28.01, "volume": 29173.0}, {"date": "2023-02-27", "close": 27.45, "volume": 25912.0}, {"date": "2023-02-28", "close": 27.75, "volume": 27621.0}, {"date": "2023-03-01", "close": 27.73, "volume": 49660.0}, {"date": "2023-03-02", "close": 27.95, "volume": 26413.0}, {"date": "2023-03-03", "close": 28.01, "volume": 67259.0}, {"date": "2023-03-06", "close": 27.98, "volume": 38294.0}, {"date": "2023-03-07", "close": 27.95, "volume": 24395.0}, {"date": "2023-03-08", "close": 27.5, "volume": 74170.0}, {"date": "2023-03-09", "close": 26.67, "volume": 76832.0}, {"date": "2023-03-10", "close": 26.71, "volume": 66547.0}, {"date": "2023-03-13", "close": 25.66, "volume": 130709.0}, {"date": "2023-03-14", "close": 26.01, "volume": 69245.0}, {"date": "2023-03-15", "close": 25.22, "volume": 63860.0}, {"date": "2023-03-16", "close": 25.85, "volume": 72265.0}, {"date": "2023-03-17", "close": 24.48, "volume": 112855.0}, {"date": "2023-03-20", "close": 23.55, "volume": 70963.0}, {"date": "2023-03-21", "close": 23.35, "volume": 93902.0}, {"date": "2023-03-22", "close": 23.37, "volume": 75258.0}, {"date": "2023-03-23", "close": 23.41, "volume": 57019.0}, {"date": "2023-03-24", "close": 23.71, "volume": 42201.0}, {"date": "2023-03-27", "close": 23.96, "volume": 40925.0}, {"date": "2023-03-28", "close": 24.88, "volume": 40248.0}, {"date": "2023-03-29", "close": 25.0, "volume": 43424.0}, {"date": "2023-03-30", "close": 25.66, "volume": 52237.0}, {"date": "2023-03-31", "close": 26.04, "volume": 54579.0}, {"date": "2023-04-03", "close": 25.7, "volume": 160421.0}, {"date": "2023-04-04", "close": 25.19, "volume": 59964.0}, {"date": "2023-04-05", "close": 24.91, "volume": 32619.0}, {"date": "2023-04-06", "close": 26.21, "volume": 65950.0}, {"date": "2023-04-10", "close": 27.2, "volume": 43921.0}, {"date": "2023-04-11", "close": 27.34, "volume": 36196.0}, {"date": "2023-04-12", "close": 26.37, "volume": 37195.0}, {"date": "2023-04-13", "close": 25.5, "volume": 56099.0}, {"date": "2023-04-14", "close": 25.35, "volume": 61899.0}, {"date": "2023-04-17", "close": 25.85, "volume": 31015.0}, {"date": "2023-04-18", "close": 26.05, "volume": 20809.0}, {"date": "2023-04-19", "close": 25.97, "volume": 42645.0}, {"date": "2023-04-20", "close": 25.58, "volume": 22294.0}, {"date": "2023-04-21", "close": 25.49, "volume": 21484.0}, {"date": "2023-04-24", "close": 25.89, "volume": 45694.0}, {"date": "2023-04-25", "close": 24.36, "volume": 56857.0}, {"date": "2023-04-26", "close": 24.65, "volume": 36859.0}, {"date": "2023-04-27", "close": 24.57, "volume": 16643.0}, {"date": "2023-04-28", "close": 24.73, "volume": 31182.0}, {"date": "2023-05-01", "close": 24.96, "volume": 34897.0}, {"date": "2023-05-02", "close": 24.15, "volume": 30338.0}, {"date": "2023-05-03", "close": 23.31, "volume": 23284.0}, {"date": "2023-05-04", "close": 22.45, "volume": 47886.0}, {"date": "2023-05-05", "close": 23.09, "volume": 29390.0}, {"date": "2023-05-08", "close": 23.14, "volume": 29405.0}, {"date": "2023-05-09", "close": 22.94, "volume": 25141.0}, {"date": "2023-05-10", "close": 22.71, "volume": 37934.0}, {"date": "2023-05-11", "close": 22.29, "volume": 49372.0}, {"date": "2023-05-12", "close": 22.8, "volume": 27162.0}, {"date": "2023-05-15", "close": 22.19, "volume": 28322.0}, {"date": "2023-05-16", "close": 21.38, "volume": 38293.0}, {"date": "2023-05-17", "close": 22.51, "volume": 23364.0}, {"date": "2023-05-18", "close": 21.95, "volume": 49195.0}, {"date": "2023-05-19", "close": 20.95, "volume": 45436.0}, {"date": "2023-05-22", "close": 21.11, "volume": 58723.0}, {"date": "2023-05-23", "close": 21.84, "volume": 49670.0}, {"date": "2023-05-24", "close": 22.15, "volume": 37623.0}, {"date": "2023-05-25", "close": 21.66, "volume": 37902.0}, {"date": "2023-05-26", "close": 22.06, "volume": 32881.0}, {"date": "2023-05-30", "close": 21.73, "volume": 36310.0}, {"date": "2023-05-31", "close": 21.99, "volume": 56242.0}, {"date": "2023-06-01", "close": 21.73, "volume": 34874.0}, {"date": "2023-06-02", "close": 22.69, "volume": 29715.0}, {"date": "2023-06-05", "close": 22.5, "volume": 27296.0}, {"date": "2023-06-06", "close": 23.75, "volume": 58617.0}, {"date": "2023-06-07", "close": 22.96, "volume": 71794.0}, {"date": "2023-06-08", "close": 22.25, "volume": 52849.0}, {"date": "2023-06-09", "close": 20.01, "volume": 95982.0}, {"date": "2023-06-12", "close": 20.3, "volume": 74321.0}, {"date": "2023-06-13", "close": 20.62, "volume": 28930.0}, {"date": "2023-06-14", "close": 20.21, "volume": 31580.0}, {"date": "2023-06-15", "close": 20.72, "volume": 62076.0}, {"date": "2023-06-16", "close": 20.32, "volume": 39986.0}, {"date": "2023-06-20", "close": 20.11, "volume": 78778.0}, {"date": "2023-06-21", "close": 20.77, "volume": 80663.0}, {"date": "2023-06-22", "close": 21.55, "volume": 55556.0}, {"date": "2023-06-23", "close": 20.37, "volume": 460327.0}, {"date": "2023-06-26", "close": 20.53, "volume": 66410.0}, {"date": "2023-06-27", "close": 20.2, "volume": 48976.0}, {"date": "2023-06-28", "close": 20.27, "volume": 48007.0}, {"date": "2023-06-29", "close": 20.42, "volume": 34771.0}, {"date": "2023-06-30", "close": 21.43, "volume": 140764.0}, {"date": "2023-07-03", "close": 21.34, "volume": 15354.0}, {"date": "2023-07-05", "close": 20.21, "volume": 60991.0}, {"date": "2023-07-06", "close": 19.28, "volume": 70232.0}, {"date": "2023-07-07", "close": 19.33, "volume": 63242.0}, {"date": "2023-07-10", "close": 19.37, "volume": 38365.0}, {"date": "2023-07-11", "close": 19.54, "volume": 40399.0}, {"date": "2023-07-12", "close": 20.11, "volume": 83554.0}, {"date": "2023-07-13", "close": 19.18, "volume": 62365.0}, {"date": "2023-07-14", "close": 19.2, "volume": 43904.0}, {"date": "2023-07-17", "close": 18.89, "volume": 30194.0}, {"date": "2023-07-18", "close": 19.66, "volume": 41950.0}, {"date": "2023-07-19", "close": 20.52, "volume": 44640.0}, {"date": "2023-07-20", "close": 21.02, "volume": 39818.0}, {"date": "2023-07-21", "close": 21.23, "volume": 78881.0}, {"date": "2023-07-24", "close": 22.0, "volume": 36245.0}, {"date": "2023-07-25", "close": 22.6, "volume": 55083.0}, {"date": "2023-07-26", "close": 22.55, "volume": 36011.0}, {"date": "2023-07-27", "close": 22.53, "volume": 28428.0}, {"date": "2023-07-28", "close": 22.5, "volume": 17541.0}, {"date": "2023-07-31", "close": 22.7, "volume": 27587.0}, {"date": "2023-08-01", "close": 22.5, "volume": 25068.0}, {"date": "2023-08-02", "close": 22.64, "volume": 21713.0}, {"date": "2023-08-03", "close": 23.08, "volume": 28808.0}, {"date": "2023-08-04", "close": 23.08, "volume": 25224.0}, {"date": "2023-08-07", "close": 22.42, "volume": 21941.0}, {"date": "2023-08-08", "close": 21.97, "volume": 40134.0}, {"date": "2023-08-09", "close": 22.33, "volume": 51096.0}, {"date": "2023-08-10", "close": 22.59, "volume": 26784.0}, {"date": "2023-08-11", "close": 22.89, "volume": 19622.0}, {"date": "2023-08-14", "close": 23.1, "volume": 16368.0}, {"date": "2023-08-15", "close": 22.75, "volume": 22660.0}, {"date": "2023-08-16", "close": 24.01, "volume": 45061.0}, {"date": "2023-08-17", "close": 23.37, "volume": 19975.0}, {"date": "2023-08-18", "close": 23.63, "volume": 23837.0}, {"date": "2023-08-21", "close": 23.36, "volume": 13454.0}, {"date": "2023-08-22", "close": 22.98, "volume": 21346.0}, {"date": "2023-08-23", "close": 23.13, "volume": 10849.0}, {"date": "2023-08-24", "close": 22.63, "volume": 12731.0}, {"date": "2023-08-25", "close": 22.66, "volume": 10440.0}, {"date": "2023-08-28", "close": 23.34, "volume": 21428.0}, {"date": "2023-08-29", "close": 23.74, "volume": 14276.0}, {"date": "2023-08-30", "close": 23.41, "volume": 24544.0}, {"date": "2023-08-31", "close": 25.11, "volume": 24721.0}, {"date": "2023-09-01", "close": 25.81, "volume": 50936.0}, {"date": "2023-09-05", "close": 25.12, "volume": 28647.0}, {"date": "2023-09-06", "close": 25.86, "volume": 42671.0}, {"date": "2023-09-07", "close": 25.39, "volume": 39707.0}, {"date": "2023-09-08", "close": 25.89, "volume": 26422.0}, {"date": "2023-09-11", "close": 26.36, "volume": 31430.0}, {"date": "2023-09-12", "close": 26.72, "volume": 44096.0}, {"date": "2023-09-13", "close": 26.11, "volume": 35562.0}, {"date": "2023-09-14", "close": 26.97, "volume": 25531.0}, {"date": "2023-09-15", "close": 26.66, "volume": 98638.0}, {"date": "2023-09-18", "close": 25.98, "volume": 20652.0}, {"date": "2023-09-19", "close": 25.45, "volume": 28198.0}, {"date": "2023-09-20", "close": 26.55, "volume": 33176.0}, {"date": "2023-09-21", "close": 26.8, "volume": 34611.0}, {"date": "2023-09-22", "close": 26.43, "volume": 25848.0}, {"date": "2023-09-25", "close": 26.81, "volume": 92985.0}, {"date": "2023-09-26", "close": 27.09, "volume": 50307.0}, {"date": "2023-09-27", "close": 27.59, "volume": 39946.0}, {"date": "2023-09-28", "close": 29.68, "volume": 93337.0}, {"date": "2023-09-29", "close": 29.6, "volume": 258564.0}, {"date": "2023-10-02", "close": 29.43, "volume": 57206.0}, {"date": "2023-10-03", "close": 28.44, "volume": 59809.0}, {"date": "2023-10-04", "close": 28.64, "volume": 69640.0}, {"date": "2023-10-05", "close": 27.45, "volume": 61973.0}, {"date": "2023-10-06", "close": 27.86, "volume": 62984.0}, {"date": "2023-10-09", "close": 28.59, "volume": 53988.0}, {"date": "2023-10-10", "close": 28.94, "volume": 48940.0}, {"date": "2023-10-11", "close": 28.94, "volume": 52366.0}, {"date": "2023-10-12", "close": 28.94, "volume": 42787.0}, {"date": "2023-10-13", "close": 27.98, "volume": 43136.0}, {"date": "2023-10-16", "close": 28.7, "volume": 230962.0}, {"date": "2023-10-17", "close": 29.38, "volume": 120861.0}, {"date": "2023-10-18", "close": 29.51, "volume": 120570.0}, {"date": "2023-10-19", "close": 29.06, "volume": 73542.0}, {"date": "2023-10-20", "close": 28.78, "volume": 57259.0}, {"date": "2023-10-23", "close": 29.04, "volume": 68101.0}, {"date": "2023-10-24", "close": 29.39, "volume": 54128.0}, {"date": "2023-10-25", "close": 29.15, "volume": 52125.0}, {"date": "2023-10-26", "close": 28.59, "volume": 45525.0}, {"date": "2023-10-27", "close": 28.51, "volume": 41256.0}, {"date": "2023-10-30", "close": 28.54, "volume": 66375.0}, {"date": "2023-10-31", "close": 28.65, "volume": 45021.0}, {"date": "2023-11-01", "close": 28.54, "volume": 38968.0}, {"date": "2023-11-02", "close": 28.96, "volume": 38543.0}, {"date": "2023-11-03", "close": 29.48, "volume": 82665.0}, {"date": "2023-11-06", "close": 29.55, "volume": 67768.0}, {"date": "2023-11-07", "close": 29.29, "volume": 62817.0}, {"date": "2023-11-08", "close": 29.12, "volume": 50755.0}, {"date": "2023-11-09", "close": 29.18, "volume": 51983.0}, {"date": "2023-11-10", "close": 29.24, "volume": 42585.0}, {"date": "2023-11-13", "close": 29.35, "volume": 71077.0}, {"date": "2023-11-14", "close": 30.46, "volume": 180251.0}, {"date": "2023-11-15", "close": 31.19, "volume": 125958.0}, {"date": "2023-11-16", "close": 31.49, "volume": 106741.0}, {"date": "2023-11-17", "close": 31.44, "volume": 104396.0}, {"date": "2023-11-20", "close": 31.26, "volume": 90011.0}, {"date": "2023-11-21", "close": 31.09, "volume": 231615.0}, {"date": "2023-11-22", "close": 31.49, "volume": 191475.0}, {"date": "2023-11-24", "close": 31.2, "volume": 53451.0}, {"date": "2023-11-27", "close": 30.18, "volume": 180580.0}, {"date": "2023-11-28", "close": 30.36, "volume": 127492.0}, {"date": "2023-11-29", "close": 29.55, "volume": 131200.0}, {"date": "2023-11-30", "close": 29.51, "volume": 148661.0}, {"date": "2023-12-01", "close": 30.57, "volume": 161711.0}, {"date": "2023-12-04", "close": 28.83, "volume": 196640.0}, {"date": "2023-12-05", "close": 26.28, "volume": 302191.0}, {"date": "2023-12-06", "close": 25.71, "volume": 197998.0}, {"date": "2023-12-07", "close": 26.03, "volume": 89555.0}, {"date": "2023-12-08", "close": 25.32, "volume": 149887.0}, {"date": "2023-12-11", "close": 25.24, "volume": 102277.0}, {"date": "2023-12-12", "close": 25.35, "volume": 85245.0}, {"date": "2023-12-13", "close": 25.41, "volume": 134865.0}, {"date": "2023-12-14", "close": 25.83, "volume": 160476.0}, {"date": "2023-12-15", "close": 25.47, "volume": 168387.0}, {"date": "2023-12-18", "close": 25.79, "volume": 127543.0}, {"date": "2023-12-19", "close": 26.12, "volume": 222330.0}, {"date": "2023-12-20", "close": 24.92, "volume": 160141.0}, {"date": "2023-12-21", "close": 25.91, "volume": 273312.0}, {"date": "2023-12-22", "close": 26.06, "volume": 127425.0}, {"date": "2023-12-26", "close": 26.42, "volume": 98266.0}, {"date": "2023-12-27", "close": 26.66, "volume": 68512.0}, {"date": "2023-12-28", "close": 26.14, "volume": 83799.0}, {"date": "2023-12-29", "close": 25.78, "volume": 266443.0}, {"date": "2024-01-02", "close": 25.36, "volume": 129980.0}, {"date": "2024-01-03", "close": 24.92, "volume": 111182.0}, {"date": "2024-01-04", "close": 25.44, "volume": 90602.0}, {"date": "2024-01-05", "close": 24.34, "volume": 107489.0}, {"date": "2024-01-08", "close": 25.02, "volume": 110364.0}, {"date": "2024-01-09", "close": 24.87, "volume": 98824.0}, {"date": "2024-01-10", "close": 24.95, "volume": 90528.0}, {"date": "2024-01-11", "close": 23.46, "volume": 120801.0}, {"date": "2024-01-12", "close": 23.63, "volume": 88424.0}, {"date": "2024-01-16", "close": 23.95, "volume": 135192.0}, {"date": "2024-01-17", "close": 23.82, "volume": 68855.0}, {"date": "2024-01-18", "close": 24.07, "volume": 68397.0}, {"date": "2024-01-19", "close": 24.33, "volume": 65886.0}, {"date": "2024-01-22", "close": 25.01, "volume": 82134.0}, {"date": "2024-01-23", "close": 24.68, "volume": 32881.0}, {"date": "2024-01-24", "close": 24.09, "volume": 53873.0}, {"date": "2024-01-25", "close": 24.24, "volume": 84961.0}, {"date": "2024-01-26", "close": 24.4, "volume": 36980.0}, {"date": "2024-01-29", "close": 24.35, "volume": 36582.0}, {"date": "2024-01-30", "close": 24.45, "volume": 49486.0}, {"date": "2024-01-31", "close": 23.31, "volume": 63610.0}, {"date": "2024-02-01", "close": 23.4, "volume": 42287.0}, {"date": "2024-02-02", "close": 23.83, "volume": 74674.0}, {"date": "2024-02-05", "close": 23.48, "volume": 52543.0}, {"date": "2024-02-06", "close": 24.04, "volume": 42715.0}, {"date": "2024-02-07", "close": 24.85, "volume": 145459.0}, {"date": "2024-02-08", "close": 25.11, "volume": 33881.0}, {"date": "2024-02-09", "close": 25.26, "volume": 40505.0}, {"date": "2024-02-12", "close": 25.8, "volume": 146477.0}, {"date": "2024-02-13", "close": 25.05, "volume": 113623.0}, {"date": "2024-02-14", "close": 25.44, "volume": 48204.0}, {"date": "2024-02-15", "close": 26.17, "volume": 76309.0}, {"date": "2024-02-16", "close": 25.74, "volume": 76208.0}, {"date": "2024-02-20", "close": 24.87, "volume": 71697.0}, {"date": "2024-02-21", "close": 24.88, "volume": 47647.0}, {"date": "2024-02-22", "close": 24.65, "volume": 46252.0}, {"date": "2024-02-23", "close": 25.21, "volume": 29719.0}, {"date": "2024-02-26", "close": 25.34, "volume": 25683.0}, {"date": "2024-02-27", "close": 25.26, "volume": 39378.0}, {"date": "2024-02-28", "close": 25.21, "volume": 58815.0}, {"date": "2024-02-29", "close": 24.99, "volume": 68281.0}, {"date": "2024-03-01", "close": 25.0, "volume": 39880.0}, {"date": "2024-03-04", "close": 25.17, "volume": 93003.0}, {"date": "2024-03-05", "close": 25.28, "volume": 51017.0}, {"date": "2024-03-06", "close": 25.29, "volume": 59638.0}, {"date": "2024-03-07", "close": 25.31, "volume": 56897.0}, {"date": "2024-03-08", "close": 24.91, "volume": 40590.0}, {"date": "2024-03-11", "close": 25.23, "volume": 47030.0}, {"date": "2024-03-12", "close": 25.16, "volume": 43910.0}, {"date": "2024-03-13", "close": 25.83, "volume": 112552.0}, {"date": "2024-03-14", "close": 26.35, "volume": 182620.0}, {"date": "2024-03-15", "close": 26.43, "volume": 151676.0}, {"date": "2024-03-18", "close": 23.91, "volume": 174833.0}, {"date": "2024-03-19", "close": 24.73, "volume": 225222.0}, {"date": "2024-03-20", "close": 26.47, "volume": 461449.0}, {"date": "2024-03-21", "close": 29.26, "volume": 258465.0}, {"date": "2024-03-22", "close": 30.09, "volume": 105461.0}, {"date": "2024-03-25", "close": 30.45, "volume": 102927.0}, {"date": "2024-03-26", "close": 31.48, "volume": 90022.0}, {"date": "2024-03-27", "close": 30.83, "volume": 343003.0}, {"date": "2024-03-28", "close": 31.97, "volume": 327004.0}, {"date": "2024-04-01", "close": 32.55, "volume": 107171.0}, {"date": "2024-04-02", "close": 30.86, "volume": 75316.0}, {"date": "2024-04-03", "close": 30.76, "volume": 46729.0}, {"date": "2024-04-04", "close": 29.34, "volume": 49800.0}, {"date": "2024-04-05", "close": 29.15, "volume": 60219.0}, {"date": "2024-04-08", "close": 29.0, "volume": 66977.0}, {"date": "2024-04-09", "close": 29.49, "volume": 58255.0}, {"date": "2024-04-10", "close": 28.3, "volume": 105493.0}, {"date": "2024-04-11", "close": 27.3, "volume": 48498.0}, {"date": "2024-04-12", "close": 25.94, "volume": 56365.0}, {"date": "2024-04-15", "close": 25.42, "volume": 47674.0}, {"date": "2024-04-16", "close": 25.42, "volume": 53337.0}, {"date": "2024-04-17", "close": 25.41, "volume": 45294.0}, {"date": "2024-04-18", "close": 25.28, "volume": 50035.0}, {"date": "2024-04-19", "close": 25.5, "volume": 48650.0}, {"date": "2024-04-22", "close": 25.07, "volume": 79143.0}, {"date": "2024-04-23", "close": 26.13, "volume": 80753.0}, {"date": "2024-04-24", "close": 25.73, "volume": 47205.0}, {"date": "2024-04-25", "close": 25.37, "volume": 34737.0}, {"date": "2024-04-26", "close": 26.01, "volume": 22089.0}, {"date": "2024-04-29", "close": 25.87, "volume": 65246.0}, {"date": "2024-04-30", "close": 24.92, "volume": 41110.0}, {"date": "2024-05-01", "close": 25.98, "volume": 82534.0}, {"date": "2024-05-02", "close": 26.9, "volume": 61507.0}, {"date": "2024-05-03", "close": 27.54, "volume": 36648.0}, {"date": "2024-05-06", "close": 27.92, "volume": 40663.0}, {"date": "2024-05-07", "close": 27.92, "volume": 42574.0}, {"date": "2024-05-08", "close": 27.83, "volume": 22641.0}, {"date": "2024-05-09", "close": 28.42, "volume": 63082.0}, {"date": "2024-05-10", "close": 28.05, "volume": 22900.0}, {"date": "2024-05-13", "close": 27.88, "volume": 38333.0}, {"date": "2024-05-14", "close": 28.4, "volume": 52573.0}, {"date": "2024-05-15", "close": 31.7, "volume": 216146.0}, {"date": "2024-05-16", "close": 31.34, "volume": 68771.0}, {"date": "2024-05-17", "close": 31.32, "volume": 29075.0}, {"date": "2024-05-20", "close": 31.77, "volume": 51616.0}, {"date": "2024-05-21", "close": 31.84, "volume": 22897.0}, {"date": "2024-05-22", "close": 31.85, "volume": 37408.0}, {"date": "2024-05-23", "close": 31.43, "volume": 66722.0}, {"date": "2024-05-24", "close": 32.01, "volume": 26368.0}, {"date": "2024-05-28", "close": 32.59, "volume": 42637.0}, {"date": "2024-05-29", "close": 32.73, "volume": 49493.0}, {"date": "2024-05-30", "close": 33.94, "volume": 86703.0}, {"date": "2024-05-31", "close": 33.7, "volume": 112042.0}, {"date": "2024-06-03", "close": 35.4, "volume": 141895.0}, {"date": "2024-06-04", "close": 34.96, "volume": 95585.0}, {"date": "2024-06-05", "close": 35.3, "volume": 91433.0}, {"date": "2024-06-06", "close": 35.21, "volume": 127988.0}, {"date": "2024-06-07", "close": 37.95, "volume": 453433.0}, {"date": "2024-06-10", "close": 39.34, "volume": 237904.0}, {"date": "2024-06-11", "close": 38.58, "volume": 117595.0}, {"date": "2024-06-12", "close": 39.55, "volume": 204525.0}, {"date": "2024-06-13", "close": 32.0, "volume": 1508659.0}, {"date": "2024-06-14", "close": 32.8, "volume": 361125.0}, {"date": "2024-06-17", "close": 34.24, "volume": 261930.0}, {"date": "2024-06-18", "close": 33.78, "volume": 149030.0}, {"date": "2024-06-20", "close": 34.66, "volume": 306754.0}, {"date": "2024-06-21", "close": 34.09, "volume": 169350.0}, {"date": "2024-06-24", "close": 34.32, "volume": 219385.0}, {"date": "2024-06-25", "close": 34.05, "volume": 147401.0}, {"date": "2024-06-26", "close": 33.84, "volume": 186523.0}, {"date": "2024-06-27", "close": 33.92, "volume": 154706.0}, {"date": "2024-06-28", "close": 34.97, "volume": 609100.0}, {"date": "2024-07-01", "close": 35.0, "volume": 238878.0}, {"date": "2024-07-02", "close": 35.92, "volume": 185300.0}, {"date": "2024-07-03", "close": 34.85, "volume": 93518.0}, {"date": "2024-07-05", "close": 34.0, "volume": 128902.0}, {"date": "2024-07-08", "close": 34.15, "volume": 236382.0}, {"date": "2024-07-09", "close": 33.93, "volume": 156181.0}, {"date": "2024-07-10", "close": 34.64, "volume": 230623.0}, {"date": "2024-07-11", "close": 36.65, "volume": 381067.0}, {"date": "2024-07-12", "close": 37.41, "volume": 171660.0}, {"date": "2024-07-15", "close": 37.5, "volume": 389932.0}, {"date": "2024-07-16", "close": 38.74, "volume": 271697.0}, {"date": "2024-07-17", "close": 38.39, "volume": 135834.0}, {"date": "2024-07-18", "close": 38.77, "volume": 184674.0}, {"date": "2024-07-19", "close": 38.51, "volume": 224515.0}, {"date": "2024-07-22", "close": 38.94, "volume": 206462.0}, {"date": "2024-07-23", "close": 39.59, "volume": 118081.0}, {"date": "2024-07-24", "close": 38.09, "volume": 138078.0}, {"date": "2024-07-25", "close": 37.8, "volume": 100078.0}, {"date": "2024-07-26", "close": 38.79, "volume": 94522.0}, {"date": "2024-07-29", "close": 38.39, "volume": 108632.0}, {"date": "2024-07-30", "close": 37.52, "volume": 87590.0}, {"date": "2024-07-31", "close": 38.45, "volume": 116129.0}, {"date": "2024-08-01", "close": 36.45, "volume": 198816.0}, {"date": "2024-08-02", "close": 34.8, "volume": 159417.0}, {"date": "2024-08-05", "close": 33.64, "volume": 173715.0}, {"date": "2024-08-06", "close": 33.63, "volume": 92617.0}, {"date": "2024-08-07", "close": 33.63, "volume": 94499.0}, {"date": "2024-08-08", "close": 35.08, "volume": 105068.0}, {"date": "2024-08-09", "close": 35.68, "volume": 68404.0}, {"date": "2024-08-12", "close": 35.05, "volume": 227825.0}, {"date": "2024-08-13", "close": 34.07, "volume": 105951.0}, {"date": "2024-08-14", "close": 33.95, "volume": 97949.0}, {"date": "2024-08-15", "close": 35.57, "volume": 69863.0}, {"date": "2024-08-16", "close": 35.48, "volume": 99208.0}, {"date": "2024-08-19", "close": 34.45, "volume": 127758.0}, {"date": "2024-08-20", "close": 33.65, "volume": 92384.0}, {"date": "2024-08-21", "close": 34.12, "volume": 65933.0}, {"date": "2024-08-22", "close": 33.3, "volume": 55101.0}, {"date": "2024-08-23", "close": 34.1, "volume": 103729.0}, {"date": "2024-08-26", "close": 34.48, "volume": 117862.0}, {"date": "2024-08-27", "close": 34.66, "volume": 57410.0}, {"date": "2024-08-28", "close": 33.92, "volume": 99755.0}, {"date": "2024-08-29", "close": 33.17, "volume": 109849.0}, {"date": "2024-08-30", "close": 32.53, "volume": 71829.0}, {"date": "2024-09-03", "close": 32.24, "volume": 164616.0}, {"date": "2024-09-04", "close": 26.8, "volume": 918788.0}, {"date": "2024-09-05", "close": 26.51, "volume": 566067.0}, {"date": "2024-09-06", "close": 24.64, "volume": 451421.0}, {"date": "2024-09-09", "close": 25.5, "volume": 347724.0}, {"date": "2024-09-10", "close": 24.22, "volume": 312784.0}, {"date": "2024-09-11", "close": 24.78, "volume": 281529.0}, {"date": "2024-09-12", "close": 24.94, "volume": 164242.0}, {"date": "2024-09-13", "close": 25.6, "volume": 259668.0}, {"date": "2024-09-16", "close": 25.62, "volume": 225756.0}, {"date": "2024-09-17", "close": 25.57, "volume": 139385.0}, {"date": "2024-09-18", "close": 25.55, "volume": 260993.0}, {"date": "2024-09-19", "close": 25.56, "volume": 163532.0}, {"date": "2024-09-20", "close": 25.13, "volume": 291056.0}, {"date": "2024-09-23", "close": 24.88, "volume": 156854.0}, {"date": "2024-09-24", "close": 24.86, "volume": 165898.0}, {"date": "2024-09-25", "close": 24.14, "volume": 145037.0}, {"date": "2024-09-26", "close": 24.62, "volume": 135843.0}, {"date": "2024-09-27", "close": 25.21, "volume": 198516.0}, {"date": "2024-09-30", "close": 24.67, "volume": 285670.0}, {"date": "2024-10-01", "close": 24.51, "volume": 177180.0}, {"date": "2024-10-02", "close": 24.0, "volume": 143318.0}, {"date": "2024-10-03", "close": 24.06, "volume": 123568.0}, {"date": "2024-10-04", "close": 24.54, "volume": 90216.0}, {"date": "2024-10-07", "close": 24.09, "volume": 106309.0}, {"date": "2024-10-08", "close": 24.03, "volume": 109530.0}, {"date": "2024-10-09", "close": 24.06, "volume": 185741.0}, {"date": "2024-10-10", "close": 24.22, "volume": 125299.0}, {"date": "2024-10-11", "close": 24.86, "volume": 133306.0}, {"date": "2024-10-14", "close": 24.26, "volume": 117856.0}, {"date": "2024-10-15", "close": 24.56, "volume": 146344.0}, {"date": "2024-10-16", "close": 25.4, "volume": 185143.0}, {"date": "2024-10-17", "close": 24.81, "volume": 114262.0}, {"date": "2024-10-18", "close": 25.34, "volume": 94348.0}, {"date": "2024-10-21", "close": 24.83, "volume": 113758.0}, {"date": "2024-10-22", "close": 24.24, "volume": 143830.0}, {"date": "2024-10-23", "close": 24.15, "volume": 127332.0}, {"date": "2024-10-24", "close": 24.42, "volume": 86288.0}, {"date": "2024-10-25", "close": 24.32, "volume": 68800.0}, {"date": "2024-10-28", "close": 24.95, "volume": 79136.0}, {"date": "2024-10-29", "close": 24.89, "volume": 94366.0}, {"date": "2024-10-30", "close": 24.78, "volume": 84166.0}, {"date": "2024-10-31", "close": 23.91, "volume": 107780.0}, {"date": "2024-11-01", "close": 24.0, "volume": 177218.0}, {"date": "2024-11-04", "close": 23.96, "volume": 118478.0}, {"date": "2024-11-05", "close": 24.77, "volume": 99015.0}, {"date": "2024-11-06", "close": 25.97, "volume": 122981.0}, {"date": "2024-11-07", "close": 25.65, "volume": 103389.0}, {"date": "2024-11-08", "close": 25.45, "volume": 67161.0}, {"date": "2024-11-11", "close": 25.94, "volume": 58007.0}, {"date": "2024-11-12", "close": 26.43, "volume": 120817.0}, {"date": "2024-11-13", "close": 26.0, "volume": 79419.0}, {"date": "2024-11-14", "close": 25.66, "volume": 145928.0}, {"date": "2024-11-15", "close": 25.47, "volume": 76941.0}, {"date": "2024-11-18", "close": 24.87, "volume": 93799.0}, {"date": "2024-11-19", "close": 24.42, "volume": 76392.0}, {"date": "2024-11-20", "close": 24.48, "volume": 76392.0}, {"date": "2024-11-21", "close": 25.33, "volume": 79446.0}, {"date": "2024-11-22", "close": 26.3, "volume": 81848.0}, {"date": "2024-11-25", "close": 27.86, "volume": 139071.0}, {"date": "2024-11-26", "close": 27.22, "volume": 88266.0}, {"date": "2024-11-27", "close": 27.69, "volume": 139498.0}, {"date": "2024-11-29", "close": 27.6, "volume": 36908.0}, {"date": "2024-12-02", "close": 28.13, "volume": 112384.0}, {"date": "2024-12-03", "close": 27.6, "volume": 128061.0}, {"date": "2024-12-04", "close": 28.55, "volume": 120256.0}, {"date": "2024-12-05", "close": 27.28, "volume": 149451.0}, {"date": "2024-12-06", "close": 27.72, "volume": 75078.0}, {"date": "2024-12-09", "close": 27.54, "volume": 191647.0}, {"date": "2024-12-10", "close": 27.54, "volume": 138339.0}, {"date": "2024-12-11", "close": 27.66, "volume": 266665.0}, {"date": "2024-12-12", "close": 28.23, "volume": 349099.0}, {"date": "2024-12-13", "close": 26.63, "volume": 195850.0}, {"date": "2024-12-16", "close": 26.68, "volume": 110107.0}, {"date": "2024-12-17", "close": 27.15, "volume": 225259.0}, {"date": "2024-12-18", "close": 25.68, "volume": 154466.0}, {"date": "2024-12-19", "close": 26.22, "volume": 131938.0}, {"date": "2024-12-20", "close": 26.44, "volume": 134622.0}, {"date": "2024-12-23", "close": 26.27, "volume": 100984.0}, {"date": "2024-12-24", "close": 26.51, "volume": 54931.0}, {"date": "2024-12-26", "close": 26.88, "volume": 61702.0}, {"date": "2024-12-27", "close": 26.9, "volume": 107338.0}, {"date": "2024-12-30", "close": 26.66, "volume": 113806.0}, {"date": "2024-12-31", "close": 27.62, "volume": 161419.0}, {"date": "2025-01-02", "close": 27.2, "volume": 88636.0}, {"date": "2025-01-03", "close": 28.19, "volume": 81781.0}, {"date": "2025-01-06", "close": 27.91, "volume": 60614.0}, {"date": "2025-01-07", "close": 27.28, "volume": 92907.0}, {"date": "2025-01-08", "close": 27.1, "volume": 73209.0}, {"date": "2025-01-10", "close": 27.46, "volume": 90233.0}, {"date": "2025-01-13", "close": 26.68, "volume": 190166.0}, {"date": "2025-01-14", "close": 25.99, "volume": 121677.0}, {"date": "2025-01-15", "close": 27.14, "volume": 80548.0}, {"date": "2025-01-16", "close": 26.82, "volume": 75094.0}, {"date": "2025-01-17", "close": 27.29, "volume": 81200.0}, {"date": "2025-01-21", "close": 27.8, "volume": 89826.0}, {"date": "2025-01-22", "close": 27.44, "volume": 69410.0}, {"date": "2025-01-23", "close": 27.8, "volume": 93794.0}, {"date": "2025-01-24", "close": 27.82, "volume": 40038.0}, {"date": "2025-01-27", "close": 27.72, "volume": 64574.0}, {"date": "2025-01-28", "close": 27.76, "volume": 69468.0}, {"date": "2025-01-29", "close": 27.83, "volume": 56821.0}, {"date": "2025-01-30", "close": 28.02, "volume": 89884.0}, {"date": "2025-01-31", "close": 27.32, "volume": 70344.0}, {"date": "2025-02-03", "close": 26.5, "volume": 101294.0}, {"date": "2025-02-04", "close": 25.72, "volume": 75667.0}, {"date": "2025-02-05", "close": 25.3, "volume": 68907.0}, {"date": "2025-02-06", "close": 25.71, "volume": 72244.0}, {"date": "2025-02-07", "close": 25.35, "volume": 70777.0}, {"date": "2025-02-10", "close": 25.51, "volume": 88144.0}, {"date": "2025-02-11", "close": 25.35, "volume": 69986.0}, {"date": "2025-02-12", "close": 24.98, "volume": 77394.0}, {"date": "2025-02-13", "close": 25.64, "volume": 152822.0}, {"date": "2025-02-14", "close": 25.71, "volume": 66365.0}, {"date": "2025-02-18", "close": 25.26, "volume": 74993.0}, {"date": "2025-02-19", "close": 24.5, "volume": 96006.0}, {"date": "2025-02-20", "close": 24.59, "volume": 58024.0}, {"date": "2025-02-21", "close": 24.1, "volume": 78204.0}, {"date": "2025-02-24", "close": 24.66, "volume": 74794.0}, {"date": "2025-02-25", "close": 24.44, "volume": 75859.0}, {"date": "2025-02-26", "close": 24.46, "volume": 58717.0}, {"date": "2025-02-27", "close": 23.44, "volume": 73612.0}, {"date": "2025-02-28", "close": 23.7, "volume": 112958.0}, {"date": "2025-03-03", "close": 22.31, "volume": 65392.0}, {"date": "2025-03-04", "close": 21.75, "volume": 112627.0}, {"date": "2025-03-05", "close": 21.3, "volume": 83207.0}, {"date": "2025-03-06", "close": 21.52, "volume": 59418.0}, {"date": "2025-03-07", "close": 21.51, "volume": 114970.0}, {"date": "2025-03-10", "close": 20.52, "volume": 79601.0}, {"date": "2025-03-11", "close": 19.59, "volume": 103745.0}, {"date": "2025-03-12", "close": 19.16, "volume": 75681.0}, {"date": "2025-03-13", "close": 18.19, "volume": 242473.0}, {"date": "2025-03-14", "close": 18.99, "volume": 114718.0}, {"date": "2025-03-17", "close": 18.87, "volume": 155902.0}, {"date": "2025-03-18", "close": 18.61, "volume": 165323.0}, {"date": "2025-03-19", "close": 19.49, "volume": 359854.0}, {"date": "2025-03-20", "close": 18.03, "volume": 201492.0}, {"date": "2025-03-21", "close": 18.0, "volume": 222956.0}, {"date": "2025-03-24", "close": 19.09, "volume": 129476.0}, {"date": "2025-03-25", "close": 19.37, "volume": 138090.0}, {"date": "2025-03-26", "close": 19.37, "volume": 131929.0}, {"date": "2025-03-27", "close": 19.49, "volume": 176779.0}, {"date": "2025-03-28", "close": 18.69, "volume": 107793.0}, {"date": "2025-03-31", "close": 19.53, "volume": 198120.0}, {"date": "2025-04-01", "close": 19.0, "volume": 109225.0}, {"date": "2025-04-02", "close": 18.65, "volume": 137942.0}, {"date": "2025-04-03", "close": 17.04, "volume": 199289.0}, {"date": "2025-04-04", "close": 16.81, "volume": 424085.0}, {"date": "2025-04-07", "close": 16.54, "volume": 167573.0}, {"date": "2025-04-08", "close": 15.62, "volume": 107560.0}, {"date": "2025-04-09", "close": 17.05, "volume": 154138.0}, {"date": "2025-04-10", "close": 16.44, "volume": 104375.0}, {"date": "2025-04-11", "close": 16.22, "volume": 96016.0}, {"date": "2025-04-14", "close": 16.16, "volume": 95152.0}, {"date": "2025-04-15", "close": 15.99, "volume": 170455.0}, {"date": "2025-04-16", "close": 14.92, "volume": 70478.0}, {"date": "2025-04-17", "close": 15.03, "volume": 166059.0}, {"date": "2025-04-21", "close": 14.88, "volume": 80467.0}, {"date": "2025-04-22", "close": 15.11, "volume": 75070.0}, {"date": "2025-04-23", "close": 15.08, "volume": 90309.0}, {"date": "2025-04-24", "close": 15.79, "volume": 67197.0}, {"date": "2025-04-25", "close": 15.49, "volume": 54589.0}, {"date": "2025-04-28", "close": 15.2, "volume": 75644.0}, {"date": "2025-04-29", "close": 15.22, "volume": 59600.0}, {"date": "2025-04-30", "close": 15.22, "volume": 87355.0}, {"date": "2025-05-01", "close": 15.53, "volume": 85201.0}, {"date": "2025-05-02", "close": 15.86, "volume": 123961.0}, {"date": "2025-05-05", "close": 15.14, "volume": 63568.0}, {"date": "2025-05-06", "close": 15.25, "volume": 55148.0}, {"date": "2025-05-07", "close": 15.31, "volume": 53921.0}, {"date": "2025-05-08", "close": 15.82, "volume": 94066.0}, {"date": "2025-05-09", "close": 15.9, "volume": 76555.0}, {"date": "2025-05-12", "close": 16.96, "volume": 170991.0}, {"date": "2025-05-13", "close": 16.82, "volume": 87772.0}, {"date": "2025-05-14", "close": 17.28, "volume": 79608.0}, {"date": "2025-05-15", "close": 17.88, "volume": 107581.0}, {"date": "2025-05-16", "close": 17.84, "volume": 73905.0}, {"date": "2025-05-19", "close": 17.22, "volume": 58044.0}, {"date": "2025-05-20", "close": 16.92, "volume": 37631.0}, {"date": "2025-05-21", "close": 16.12, "volume": 76735.0}, {"date": "2025-05-22", "close": 16.51, "volume": 52283.0}, {"date": "2025-05-23", "close": 16.07, "volume": 54827.0}, {"date": "2025-05-27", "close": 16.59, "volume": 124496.0}, {"date": "2025-05-28", "close": 16.05, "volume": 84716.0}, {"date": "2025-05-29", "close": 16.1, "volume": 93215.0}, {"date": "2025-05-30", "close": 16.0, "volume": 71569.0}, {"date": "2025-06-02", "close": 15.36, "volume": 99051.0}, {"date": "2025-06-03", "close": 15.9, "volume": 64954.0}, {"date": "2025-06-04", "close": 15.57, "volume": 51668.0}, {"date": "2025-06-05", "close": 16.38, "volume": 87630.0}, {"date": "2025-06-06", "close": 16.87, "volume": 95400.0}, {"date": "2025-06-09", "close": 17.15, "volume": 92063.0}, {"date": "2025-06-10", "close": 16.84, "volume": 135822.0}, {"date": "2025-06-11", "close": 14.13, "volume": 811146.0}, {"date": "2025-06-12", "close": 14.15, "volume": 248519.0}, {"date": "2025-06-13", "close": 13.53, "volume": 248223.0}, {"date": "2025-06-16", "close": 13.99, "volume": 152500.0}, {"date": "2025-06-17", "close": 14.22, "volume": 160555.0}, {"date": "2025-06-18", "close": 14.49, "volume": 154137.0}, {"date": "2025-06-20", "close": 14.11, "volume": 151174.0}, {"date": "2025-06-23", "close": 13.85, "volume": 219663.0}, {"date": "2025-06-24", "close": 14.95, "volume": 181873.0}, {"date": "2025-06-25", "close": 14.33, "volume": 174281.0}, {"date": "2025-06-26", "close": 14.53, "volume": 90800.0}, {"date": "2025-06-27", "close": 14.93, "volume": 404102.0}, {"date": "2025-06-30", "close": 14.64, "volume": 96269.0}, {"date": "2025-07-01", "close": 15.2, "volume": 124458.0}, {"date": "2025-07-02", "close": 15.47, "volume": 56315.0}, {"date": "2025-07-03", "close": 15.48, "volume": 50549.0}, {"date": "2025-07-07", "close": 15.53, "volume": 67194.0}, {"date": "2025-07-08", "close": 15.35, "volume": 143629.0}, {"date": "2025-07-09", "close": 15.35, "volume": 61461.0}, {"date": "2025-07-10", "close": 15.75, "volume": 52804.0}, {"date": "2025-07-11", "close": 15.53, "volume": 81741.0}, {"date": "2025-07-14", "close": 15.2, "volume": 133815.0}, {"date": "2025-07-15", "close": 14.6, "volume": 88672.0}, {"date": "2025-07-16", "close": 14.91, "volume": 92612.0}, {"date": "2025-07-17", "close": 15.04, "volume": 62809.0}, {"date": "2025-07-18", "close": 15.04, "volume": 73413.0}, {"date": "2025-07-21", "close": 15.31, "volume": 66134.0}, {"date": "2025-07-22", "close": 16.09, "volume": 93591.0}, {"date": "2025-07-23", "close": 16.6, "volume": 114786.0}, {"date": "2025-07-24", "close": 16.36, "volume": 67771.0}, {"date": "2025-07-25", "close": 16.49, "volume": 72290.0}, {"date": "2025-07-28", "close": 16.64, "volume": 39624.0}, {"date": "2025-07-29", "close": 16.52, "volume": 103592.0}, {"date": "2025-07-30", "close": 16.16, "volume": 92589.0}, {"date": "2025-07-31", "close": 15.68, "volume": 72667.0}, {"date": "2025-08-01", "close": 15.36, "volume": 101692.0}, {"date": "2025-08-04", "close": 15.86, "volume": 66865.0}, {"date": "2025-08-05", "close": 15.74, "volume": 76380.0}, {"date": "2025-08-06", "close": 16.36, "volume": 45210.0}, {"date": "2025-08-07", "close": 15.81, "volume": 67951.0}, {"date": "2025-08-08", "close": 15.25, "volume": 97547.0}, {"date": "2025-08-11", "close": 14.9, "volume": 68791.0}, {"date": "2025-08-12", "close": 15.71, "volume": 125847.0}, {"date": "2025-08-13", "close": 16.07, "volume": 97139.0}, {"date": "2025-08-14", "close": 15.49, "volume": 80264.0}, {"date": "2025-08-15", "close": 15.65, "volume": 182839.0}, {"date": "2025-08-18", "close": 16.18, "volume": 179933.0}, {"date": "2025-08-19", "close": 16.0, "volume": 107112.0}, {"date": "2025-08-20", "close": 16.0, "volume": 112217.0}, {"date": "2025-08-21", "close": 16.17, "volume": 131691.0}, {"date": "2025-08-22", "close": 17.0, "volume": 98495.0}, {"date": "2025-08-25", "close": 16.71, "volume": 52279.0}, {"date": "2025-08-26", "close": 16.58, "volume": 48509.0}, {"date": "2025-08-27", "close": 17.09, "volume": 51169.0}, {"date": "2025-08-28", "close": 17.06, "volume": 38818.0}, {"date": "2025-08-29", "close": 16.76, "volume": 78223.0}, {"date": "2025-09-02", "close": 16.87, "volume": 117343.0}, {"date": "2025-09-03", "close": 16.49, "volume": 252222.0}, {"date": "2025-09-04", "close": 17.58, "volume": 282673.0}, {"date": "2025-09-05", "close": 18.0, "volume": 175521.0}, {"date": "2025-09-08", "close": 18.15, "volume": 125421.0}, {"date": "2025-09-09", "close": 17.76, "volume": 66198.0}, {"date": "2025-09-10", "close": 17.57, "volume": 68986.0}, {"date": "2025-09-11", "close": 18.34, "volume": 91103.0}, {"date": "2025-09-12", "close": 17.94, "volume": 57503.0}, {"date": "2025-09-15", "close": 18.17, "volume": 90578.0}, {"date": "2025-09-16", "close": 17.93, "volume": 111853.0}, {"date": "2025-09-17", "close": 18.09, "volume": 103080.0}, {"date": "2025-09-18", "close": 18.74, "volume": 61900.0}, {"date": "2025-09-19", "close": 18.02, "volume": 102637.0}, {"date": "2025-09-22", "close": 18.4, "volume": 84190.0}, {"date": "2025-09-23", "close": 17.72, "volume": 73670.0}, {"date": "2025-09-24", "close": 17.79, "volume": 54912.0}, {"date": "2025-09-25", "close": 17.66, "volume": 63881.0}, {"date": "2025-09-26", "close": 17.31, "volume": 44186.0}, {"date": "2025-09-29", "close": 17.27, "volume": 64833.0}, {"date": "2025-09-30", "close": 17.15, "volume": 49532.0}, {"date": "2025-10-01", "close": 16.8, "volume": 99004.0}, {"date": "2025-10-02", "close": 16.74, "volume": 57333.0}, {"date": "2025-10-03", "close": 16.35, "volume": 63020.0}, {"date": "2025-10-06", "close": 15.73, "volume": 55607.0}, {"date": "2025-10-07", "close": 15.06, "volume": 56593.0}, {"date": "2025-10-08", "close": 15.23, "volume": 55095.0}, {"date": "2025-10-09", "close": 15.22, "volume": 52848.0}, {"date": "2025-10-10", "close": 15.14, "volume": 84836.0}, {"date": "2025-10-13", "close": 15.56, "volume": 63823.0}, {"date": "2025-10-14", "close": 15.97, "volume": 64187.0}, {"date": "2025-10-15", "close": 15.68, "volume": 59040.0}, {"date": "2025-10-16", "close": 15.27, "volume": 41881.0}, {"date": "2025-10-17", "close": 15.17, "volume": 49971.0}, {"date": "2025-10-20", "close": 15.3, "volume": 32478.0}, {"date": "2025-10-21", "close": 15.65, "volume": 40094.0}, {"date": "2025-10-22", "close": 15.68, "volume": 71605.0}, {"date": "2025-10-23", "close": 15.97, "volume": 27945.0}, {"date": "2025-10-24", "close": 16.63, "volume": 57671.0}, {"date": "2025-10-27", "close": 16.16, "volume": 56059.0}, {"date": "2025-10-28", "close": 16.04, "volume": 48090.0}, {"date": "2025-10-29", "close": 15.4, "volume": 45004.0}, {"date": "2025-10-30", "close": 15.09, "volume": 36744.0}, {"date": "2025-10-31", "close": 15.07, "volume": 42818.0}, {"date": "2025-11-03", "close": 15.3, "volume": 57517.0}, {"date": "2025-11-04", "close": 14.93, "volume": 39754.0}, {"date": "2025-11-05", "close": 15.05, "volume": 45172.0}, {"date": "2025-11-06", "close": 14.71, "volume": 44681.0}, {"date": "2025-11-07", "close": 15.17, "volume": 43661.0}, {"date": "2025-11-10", "close": 15.4, "volume": 42304.0}, {"date": "2025-11-11", "close": 15.23, "volume": 29279.0}, {"date": "2025-11-12", "close": 15.07, "volume": 29352.0}, {"date": "2025-11-13", "close": 14.89, "volume": 44458.0}, {"date": "2025-11-14", "close": 14.22, "volume": 31604.0}, {"date": "2025-11-17", "close": 13.46, "volume": 46646.0}, {"date": "2025-11-18", "close": 13.62, "volume": 37593.0}, {"date": "2025-11-19", "close": 13.73, "volume": 58391.0}, {"date": "2025-11-20", "close": 13.6, "volume": 27099.0}, {"date": "2025-11-21", "close": 14.23, "volume": 44526.0}, {"date": "2025-11-24", "close": 14.18, "volume": 113862.0}, {"date": "2025-11-25", "close": 14.94, "volume": 82896.0}, {"date": "2025-11-26", "close": 15.43, "volume": 146039.0}, {"date": "2025-11-28", "close": 15.78, "volume": 58732.0}, {"date": "2025-12-01", "close": 15.61, "volume": 86481.0}, {"date": "2025-12-02", "close": 15.75, "volume": 116135.0}, {"date": "2025-12-03", "close": 16.75, "volume": 74752.0}, {"date": "2025-12-04", "close": 16.16, "volume": 48192.0}, {"date": "2025-12-05", "close": 16.25, "volume": 38228.0}, {"date": "2025-12-08", "close": 16.28, "volume": 42775.0}, {"date": "2025-12-09", "close": 16.49, "volume": 103212.0}, {"date": "2025-12-10", "close": 14.26, "volume": 243588.0}, {"date": "2025-12-11", "close": 14.06, "volume": 210518.0}, {"date": "2025-12-12", "close": 14.04, "volume": 100892.0}, {"date": "2025-12-15", "close": 13.83, "volume": 160882.0}, {"date": "2025-12-16", "close": 14.34, "volume": 84446.0}, {"date": "2025-12-17", "close": 14.5, "volume": 133756.0}, {"date": "2025-12-18", "close": 14.9, "volume": 143753.0}, {"date": "2025-12-19", "close": 14.62, "volume": 372958.0}, {"date": "2025-12-22", "close": 14.25, "volume": 117521.0}, {"date": "2025-12-23", "close": 14.21, "volume": 300166.0}, {"date": "2025-12-24", "close": 14.47, "volume": 65658.0}, {"date": "2025-12-26", "close": 14.45, "volume": 100875.0}, {"date": "2025-12-29", "close": 14.15, "volume": 130446.0}, {"date": "2025-12-30", "close": 14.02, "volume": 125542.0}, {"date": "2025-12-31", "close": 13.72, "volume": 102372.0}, {"date": "2026-01-02", "close": 13.79, "volume": 60865.0}, {"date": "2026-01-05", "close": 13.85, "volume": 73756.0}, {"date": "2026-01-06", "close": 14.47, "volume": 106625.0}, {"date": "2026-01-07", "close": 14.44, "volume": 69476.0}, {"date": "2026-01-08", "close": 15.22, "volume": 86002.0}, {"date": "2026-01-09", "close": 14.96, "volume": 88511.0}, {"date": "2026-01-12", "close": 15.79, "volume": 96497.0}, {"date": "2026-01-13", "close": 15.85, "volume": 78739.0}, {"date": "2026-01-14", "close": 15.87, "volume": 68608.0}, {"date": "2026-01-15", "close": 16.88, "volume": 168720.0}, {"date": "2026-01-16", "close": 16.75, "volume": 103989.0}, {"date": "2026-01-20", "close": 16.56, "volume": 75157.0}, {"date": "2026-01-21", "close": 16.76, "volume": 69433.0}, {"date": "2026-01-22", "close": 16.29, "volume": 63237.0}, {"date": "2026-01-23", "close": 15.83, "volume": 34860.0}, {"date": "2026-01-26", "close": 15.92, "volume": 36979.0}, {"date": "2026-01-27", "close": 15.76, "volume": 31759.0}, {"date": "2026-01-28", "close": 15.52, "volume": 69258.0}, {"date": "2026-01-29", "close": 15.77, "volume": 34686.0}, {"date": "2026-01-30", "close": 15.61, "volume": 64889.0}, {"date": "2026-02-02", "close": 16.09, "volume": 73089.0}, {"date": "2026-02-03", "close": 16.45, "volume": 41473.0}, {"date": "2026-02-04", "close": 16.9, "volume": 76197.0}, {"date": "2026-02-05", "close": 16.46, "volume": 49115.0}, {"date": "2026-02-06", "close": 16.8, "volume": 24999.0}, {"date": "2026-02-09", "close": 16.66, "volume": 51156.0}, {"date": "2026-02-10", "close": 16.52, "volume": 28824.0}, {"date": "2026-02-11", "close": 16.26, "volume": 37723.0}, {"date": "2026-02-12", "close": 16.2, "volume": 42592.0}, {"date": "2026-02-13", "close": 16.36, "volume": 64329.0}, {"date": "2026-02-17", "close": 17.07, "volume": 34748.0}, {"date": "2026-02-18", "close": 17.09, "volume": 78093.0}, {"date": "2026-02-19", "close": 17.15, "volume": 51981.0}, {"date": "2026-02-20", "close": 17.44, "volume": 43230.0}, {"date": "2026-02-23", "close": 16.83, "volume": 36733.0}, {"date": "2026-02-24", "close": 17.06, "volume": 29119.0}, {"date": "2026-02-25", "close": 17.4, "volume": 25156.0}, {"date": "2026-02-26", "close": 17.7, "volume": 27455.0}, {"date": "2026-02-27", "close": 17.27, "volume": 29872.0}, {"date": "2026-03-02", "close": 17.02, "volume": 34795.0}, {"date": "2026-03-03", "close": 17.13, "volume": 53829.0}, {"date": "2026-03-04", "close": 17.43, "volume": 53166.0}, {"date": "2026-03-05", "close": 17.04, "volume": 36940.0}, {"date": "2026-03-06", "close": 16.29, "volume": 36712.0}, {"date": "2026-03-09", "close": 15.79, "volume": 58613.0}, {"date": "2026-03-10", "close": 15.88, "volume": 79592.0}, {"date": "2026-03-11", "close": 15.65, "volume": 52219.0}, {"date": "2026-03-12", "close": 15.45, "volume": 39330.0}, {"date": "2026-03-13", "close": 15.31, "volume": 43165.0}, {"date": "2026-03-16", "close": 15.75, "volume": 47885.0}, {"date": "2026-03-17", "close": 15.9, "volume": 63124.0}, {"date": "2026-03-18", "close": 15.5, "volume": 32908.0}, {"date": "2026-03-19", "close": 15.68, "volume": 29087.0}, {"date": "2026-03-20", "close": 14.94, "volume": 112322.0}, {"date": "2026-03-23", "close": 15.08, "volume": 76366.0}, {"date": "2026-03-24", "close": 15.35, "volume": 53313.0}, {"date": "2026-03-25", "close": 15.28, "volume": 19837.0}, {"date": "2026-03-26", "close": 15.35, "volume": 72748.0}, {"date": "2026-03-27", "close": 14.76, "volume": 76652.0}, {"date": "2026-03-30", "close": 14.96, "volume": 60894.0}, {"date": "2026-03-31", "close": 11.46, "volume": 685522.0}, {"date": "2026-04-01", "close": 11.28, "volume": 453415.0}, {"date": "2026-04-02", "close": 11.17, "volume": 178744.0}, {"date": "2026-04-06", "close": 11.47, "volume": 138719.0}, {"date": "2026-04-07", "close": 11.0, "volume": 228771.0}, {"date": "2026-04-08", "close": 11.5, "volume": 198815.0}, {"date": "2026-04-09", "close": 12.1, "volume": 136525.0}, {"date": "2026-04-10", "close": 11.82, "volume": 65469.0}, {"date": "2026-04-13", "close": 12.05, "volume": 98007.0}, {"date": "2026-04-14", "close": 12.17, "volume": 98629.0}, {"date": "2026-04-15", "close": 12.25, "volume": 72712.0}, {"date": "2026-04-16", "close": 12.19, "volume": 43879.0}, {"date": "2026-04-17", "close": 12.66, "volume": 59634.0}, {"date": "2026-04-20", "close": 12.72, "volume": 41279.0}, {"date": "2026-04-21", "close": 12.93, "volume": 55059.0}, {"date": "2026-04-22", "close": 13.28, "volume": 43441.0}, {"date": "2026-04-23", "close": 13.01, "volume": 36267.0}, {"date": "2026-04-24", "close": 13.21, "volume": 44302.0}, {"date": "2026-04-27", "close": 12.8, "volume": 87917.0}, {"date": "2026-04-28", "close": 13.2, "volume": 50171.0}, {"date": "2026-04-29", "close": 12.68, "volume": 44079.0}, {"date": "2026-04-30", "close": 12.74, "volume": 117306.0}, {"date": "2026-05-01", "close": 12.4, "volume": 38671.0}, {"date": "2026-05-04", "close": 12.4, "volume": 54930.0}, {"date": "2026-05-05", "close": 12.43, "volume": 31004.0}, {"date": "2026-05-06", "close": 12.44, "volume": 74905.0}, {"date": "2026-05-07", "close": 12.89, "volume": 75823.0}, {"date": "2026-05-08", "close": 13.2, "volume": 40946.0}, {"date": "2026-05-11", "close": 12.35, "volume": 93267.0}, {"date": "2026-05-12", "close": 11.81, "volume": 60605.0}, {"date": "2026-05-13", "close": 11.91, "volume": 46463.0}, {"date": "2026-05-14", "close": 12.18, "volume": 49715.0}, {"date": "2026-05-15", "close": 12.02, "volume": 44606.0}, {"date": "2026-05-18", "close": 11.88, "volume": 80774.0}, {"date": "2026-05-19", "close": 11.57, "volume": 31738.0}, {"date": "2026-05-20", "close": 12.07, "volume": 91071.0}, {"date": "2026-05-21", "close": 12.27, "volume": 48471.0}, {"date": "2026-05-22", "close": 12.42, "volume": 45817.0}, {"date": "2026-05-26", "close": 12.65, "volume": 37863.0}, {"date": "2026-05-27", "close": 13.08, "volume": 38265.0}, {"date": "2026-05-28", "close": 13.26, "volume": 55225.0}, {"date": "2026-05-29", "close": 12.67, "volume": 42874.0}, {"date": "2026-06-01", "close": 13.01, "volume": 58529.0}, {"date": "2026-06-02", "close": 13.33, "volume": 87159.0}, {"date": "2026-06-03", "close": 13.07, "volume": 102911.0}, {"date": "2026-06-04", "close": 13.25, "volume": 50698.0}, {"date": "2026-06-05", "close": 13.08, "volume": 48118.0}, {"date": "2026-06-08", "close": 13.52, "volume": 55549.0}, {"date": "2026-06-09", "close": 13.24, "volume": 111862.0}, {"date": "2026-06-10", "close": 13.58, "volume": 165173.0}, {"date": "2026-06-11", "close": 14.63, "volume": 112744.0}, {"date": "2026-06-12", "close": 14.79, "volume": 70518.0}, {"date": "2026-06-15", "close": 14.68, "volume": 60147.0}, {"date": "2026-06-16", "close": 14.79, "volume": 44344.0}, {"date": "2026-06-17", "close": 14.49, "volume": 47886.0}, {"date": "2026-06-18", "close": 14.82, "volume": 83372.0}, {"date": "2026-06-22", "close": 14.53, "volume": 43263.0}, {"date": "2026-06-23", "close": 14.54, "volume": 53672.0}, {"date": "2026-06-24", "close": 14.97, "volume": 42638.0}, {"date": "2026-06-25", "close": 15.09, "volume": 42237.0}, {"date": "2026-06-26", "close": 15.89, "volume": 243259.0}, {"date": "2026-06-29", "close": 15.97, "volume": 98126.0}, {"date": "2026-06-30", "close": 15.87, "volume": 104991.0}, {"date": "2026-07-01", "close": 16.35, "volume": 85852.0}, {"date": "2026-07-02", "close": 16.49, "volume": 69690.0}, {"date": "2026-07-06", "close": 15.79, "volume": 109251.0}, {"date": "2026-07-07", "close": 15.67, "volume": 60949.0}, {"date": "2026-07-08", "close": 15.86, "volume": 58258.0}, {"date": "2026-07-09", "close": 15.83, "volume": 52266.0}, {"date": "2026-07-10", "close": 16.29, "volume": 83417.0}, {"date": "2026-07-13", "close": 15.96, "volume": 91916.0}, {"date": "2026-07-14", "close": 15.84, "volume": 98381.0}, {"date": "2026-07-15", "close": 16.48, "volume": 61530.0}, {"date": "2026-07-16", "close": 16.81, "volume": 48868.0}, {"date": "2026-07-17", "close": 16.61, "volume": 125448.0}, {"date": "2026-07-20", "close": 16.0, "volume": 240588.0}, {"date": "2026-07-21", "close": 16.26, "volume": 61663.0}, {"date": "2026-07-22", "close": 16.7, "volume": 41924.0}, {"date": "2026-07-23", "close": 16.54, "volume": 78810.0}, {"date": "2026-07-24", "close": 16.86, "volume": 126939.0}, {"date": "2026-07-27", "close": 17.48, "volume": 64637.0}, {"date": "2026-07-28", "close": 18.59, "volume": 60407.0}, {"date": "2026-07-29", "close": 18.32, "volume": 49419.0}, {"date": "2026-07-30", "close": 17.71, "volume": 45571.0}, {"date": "2026-07-31", "close": 18.22, "volume": 71133.0}, {"date": "2026-08-03", "close": 18.5, "volume": 64141.0}, {"date": "2026-08-04", "close": 19.2, "volume": 86944.0}, {"date": "2026-08-05", "close": 19.21, "volume": 89322.0}, {"date": "2026-08-06", "close": 18.74, "volume": 30696.0}, {"date": "2026-08-07", "close": 18.92, "volume": 77513.0}], "refreshing": true}