{"ticker": "JRVR", "overview": {"cik": "1620459", "ticker": "JRVR", "name": "James River Group Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001620459-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001620459-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002068751-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001620459-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001968164-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001620459-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001011438-26-000355", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000164", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001620459-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002068751-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001620459-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001620459-26-000026", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001620459-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001620459-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001620459-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001651", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-24", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-000795", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0002007137-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001895369-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001473976-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001695522-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001894317-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002068751-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001894317-26-000006", "price_sensitive": false}]}, "description": "James River Group Holdings, Inc. trades as JRVR on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 405 insider filings for the company, from December 2014 to June 2025. Across those, 26 insiders disclosed 32 open-market purchases totalling $13.92M against 38 sales totalling $2.05B. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 13917312.9654, "sell_n": 38, "sell_sum": 2046303656.5896, "net": -2032386343.6242, "insiders": 26, "first_date": "2014-12-15", "last_date": "2025-06-02"}, "metrics": {"ticker": "JRVR", "has_prices": true, "as_of": "2026-08-07", "last": 4.7, "prev_close": 4.79, "change": -0.08999999999999986, "change_pct": -0.018789144050104355, "session_volume": 157222.0, "vwap_5": 4.664418886433584, "vwap_20": 4.596141898654892, "vwap_60": 4.268318176841107, "vwap_250": 5.404477539153092, "high_52w": 7.13, "low_52w": 3.83, "avg_volume_20": 210905.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-056618", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Enstar Group Ltd", "who_key": "Enstar Group LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Enstar Group LTD adjusts its stake in JRVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1363829/0001628280-26-056618-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001968164-26-000005", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Rajiv Basu", "who_key": "Basu Rajiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968164/000196816426000005/0001968164-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0000814375-26-000049", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.3% passive stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000049-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0002068751-26-000007", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Todd Randell Sutherland", "who_key": "Sutherland Todd Randell", "role": "President, E&S Lines Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20644.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068751/000206875126000007/0002068751-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "13DG-0001011438-26-000355", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James River Group Holdings, Inc.", "who_key": "James River Group Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "James River Group Holdings, Inc. takes a 10% activist stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/0001011438-26-000355-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000312069-26-000164", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.61% passive stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000164-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0002068751-26-000005", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Todd Randell Sutherland", "who_key": "Sutherland Todd Randell", "role": "President, E&S Lines Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5743.8099999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000206875126000005/0002068751-26-000005-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "13DG-0000102909-26-001651", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James River Group Holdings, Inc.", "who_key": "James River Group Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "James River Group Holdings, Inc. adjusts its stake in JRVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/0000102909-26-001651-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001894317-26-000008", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Jeanette L. Miller", "who_key": "Miller Jeanette L", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26571.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189431726000008/0001894317-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001695522-26-000008", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Sarah C. Doran", "who_key": "Doran Sarah C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56292.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000169552226000008/0001695522-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001473976-26-000008", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Frank D'Orazio", "who_key": "D'Orazio Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 90984.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000147397626000008/0001473976-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001895369-26-000008", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Michael J. Hoffmann", "who_key": "Hoffmann Michael J.", "role": "SVP Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57567.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189536926000008/0001895369-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0002007137-26-000006", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James Paul McCoy", "who_key": "McCoy James Paul", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29089.480000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000200713726000006/0002007137-26-000006-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001529460-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Thomas Lynn Brown", "who_key": "Brown Thomas Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000152946026000002/0001529460-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001665268-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Joel D. Cavaness", "who_key": "Cavaness Joel D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000166526826000002/0001665268-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001368251-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Kirstin Gould", "who_key": "Gould Kirstin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000136825126000002/0001368251-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001501635-26-000003", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Dennis J. Langwell", "who_key": "Langwell Dennis J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000150163526000003/0001501635-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0002029782-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Christine LaSala", "who_key": "LaSala Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000202978226000002/0002029782-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001852034-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Peter B. Migliorato", "who_key": "Migliorato Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000185203426000002/0001852034-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001334942-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Michael E. Crow", "who_key": "Crow Michael E", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000133494226000004/0001334942-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001473976-26-000006", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Frank D'Orazio", "who_key": "D'Orazio Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000147397626000006/0001473976-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001695522-26-000006", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Sarah C. Doran", "who_key": "Doran Sarah C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000169552226000006/0001695522-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001895369-26-000006", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Michael J. Hoffmann", "who_key": "Hoffmann Michael J.", "role": "SVP Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189536926000006/0001895369-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0002007137-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James Paul McCoy", "who_key": "McCoy James Paul", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000200713726000004/0002007137-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001894317-26-000006", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Jeanette L. Miller", "who_key": "Miller Jeanette L", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189431726000006/0001894317-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0002068751-26-000002", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Todd Randell Sutherland", "who_key": "Sutherland Todd Randell", "role": "President, E&S Lines Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000206875126000002/0002068751-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001473976-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Frank D'Orazio", "who_key": "D'Orazio Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34174.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000147397626000004/0001473976-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}, {"id": "0001695522-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Sarah C. Doran", "who_key": "Doran Sarah C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19450.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000169552226000004/0001695522-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}, {"id": "0001895369-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Michael J. Hoffmann", "who_key": "Hoffmann Michael J.", "role": "SVP Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13211.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189536926000004/0001895369-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}, {"id": "0001894317-26-000004", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Jeanette L. Miller", "who_key": "Miller Jeanette L", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7515.0199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JRVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000189431726000004/0001894317-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}], "recent_buys": [{"id": "0001620459-25-000086", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Todd Randell Sutherland", "who_key": "Sutherland Todd Randell", "role": "President, E&S Lines Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99796.8, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "JRVR gets $100K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000086/0001620459-25-000086-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746860}, {"id": "0001620459-25-000084", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Peter B. Migliorato", "who_key": "Migliorato Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101076.59999999999, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $101K of JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000084/0001620459-25-000084-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765580}, {"id": "0001620459-25-000082", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Christine LaSala", "who_key": "LaSala Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152210.1625, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000082/0001620459-25-000082-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767020}, {"id": "0001620459-25-000080", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Frank D'Orazio", "who_key": "D'Orazio Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 474559.99999999994, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000080/0001620459-25-000080-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772780}, {"id": "0001620459-22-000128", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Thomas Lynn Brown", "who_key": "Brown Thomas Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46067.2, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying JRVR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000128/0001620459-22-000128-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101900}, {"id": "0001620459-22-000126", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Kirstin Gould", "who_key": "Gould Kirstin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69146.7, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 6 insiders into JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000126/0001620459-22-000126-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101900}, {"id": "0001620459-22-000065", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Patricia H. Roberts", "who_key": "Roberts Patricia H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24507.132, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "8 insiders pile into JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000065/0001620459-22-000065-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444620}, {"id": "0001620459-22-000067", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Ollie L. Sherman Jr.", "who_key": "Sherman Ollie L. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103151.51999999999, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "JRVR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000067/0001620459-22-000067-index.htm", "trade_date": "2022-03-10", "timestamp": "2022-03-10", "mins": 2446060}, {"id": "0001620459-22-000063", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Janet Raye Cowell", "who_key": "Cowell Janet Raye", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19910.3085, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying JRVR \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000063/0001620459-22-000063-index.htm", "trade_date": "2022-03-10", "timestamp": "2022-03-10", "mins": 2446060}, {"id": "0001620459-22-000059", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Sarah C. Doran", "who_key": "Doran Sarah C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96779.04, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 10 buying JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000059/0001620459-22-000059-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454700}, {"id": "0001620459-22-000057", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Richard Schmitzer", "who_key": "Schmitzer Richard", "role": "Pres. & CEO - E&S Lines Sgmt", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252878.175, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 11 insiders into JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000057/0001620459-22-000057-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454700}, {"id": "0001620459-22-000055", "src": "INSIDERS", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Ltd.", "who": "Thomas Lynn Brown", "who_key": "Brown Thomas Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39958.799999999996, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying JRVR \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000055/0001620459-22-000055-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454700}], "institutional": [{"id": "13DG-0001628280-26-056618", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Enstar Group Ltd", "who_key": "Enstar Group LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Enstar Group LTD adjusts its stake in JRVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1363829/0001628280-26-056618-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000814375-26-000049", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.3% passive stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000049-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0001011438-26-000355", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James River Group Holdings, Inc.", "who_key": "James River Group Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "James River Group Holdings, Inc. takes a 10% activist stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/0001011438-26-000355-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000312069-26-000164", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.61% passive stake in JRVR", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000164-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000102909-26-001651", "src": "13DG", "ticker": "JRVR", "cik": "1620459", "company": "James River Group Holdings, Inc.", "company_raw": "James River Group Holdings, Inc.", "who": "James River Group Holdings, Inc.", "who_key": "James River Group Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "James River Group Holdings, Inc. adjusts its stake in JRVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/0000102909-26-001651-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "James River Group Holdings, Inc. - Common Stock", "new_value": "James River Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001620459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001620459", "applied": 1, "detected_at": "2026-10-25T10:21:18.568620"}]}, "key_people": [{"who": "David Zwillinger", "who_key": "Zwillinger David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 673584070.0, "net": -673584070.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029520/0001144204-18-029520-index.htm"}, {"action": "SELL", "amount": 17145000.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417061452/0001144204-17-061452-index.htm"}, {"action": "SELL", "amount": 99060000.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417059415/0001144204-17-059415-index.htm"}, {"action": "SELL", "amount": 167492500.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417031524/0001144204-17-031524-index.htm"}, {"action": "SELL", "amount": 17100000.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416139471/0001144204-16-139471-index.htm"}, {"action": "SELL", "amount": 114000000.0, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416137250/0001144204-16-137250-index.htm"}, {"action": "SELL", "amount": 8836002.0, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039901/0001181431-14-039901-index.htm"}, {"action": "SELL", "amount": 131250000.0, "date": "2014-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039355/0001181431-14-039355-index.htm"}], "latest": {"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029520/0001144204-18-029520-index.htm"}}, {"who": "Bryan Martin", "who_key": "MARTIN BRYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 673584070.0, "net": -673584070.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029522/0001144204-18-029522-index.htm"}, {"action": "SELL", "amount": 17145000.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417061450/0001144204-17-061450-index.htm"}, {"action": "SELL", "amount": 99060000.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417059411/0001144204-17-059411-index.htm"}, {"action": "SELL", "amount": 167492500.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417031519/0001144204-17-031519-index.htm"}, {"action": "SELL", "amount": 17100000.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416139468/0001144204-16-139468-index.htm"}, {"action": "SELL", "amount": 114000000.0, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416137255/0001144204-16-137255-index.htm"}, {"action": "SELL", "amount": 8836002.0, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039902/0001181431-14-039902-index.htm"}, {"action": "SELL", "amount": 131250000.0, "date": "2014-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039356/0001181431-14-039356-index.htm"}], "latest": {"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029522/0001144204-18-029522-index.htm"}}, {"who": "D. E. Shaw Oculus Portfolios, l.l.c.", "who_key": "D. E. Shaw Oculus Portfolios, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 673584070.0, "net": -673584070.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029517/0001144204-18-029517-index.htm"}, {"action": "SELL", "amount": 17145000.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417061459/0001144204-17-061459-index.htm"}, {"action": "SELL", "amount": 99060000.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417059414/0001144204-17-059414-index.htm"}, {"action": "SELL", "amount": 167492500.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420417031522/0001144204-17-031522-index.htm"}, {"action": "SELL", "amount": 17100000.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416139470/0001144204-16-139470-index.htm"}, {"action": "SELL", "amount": 114000000.0, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420416137252/0001144204-16-137252-index.htm"}, {"action": "SELL", "amount": 8836002.0, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039900/0001181431-14-039900-index.htm"}, {"action": "SELL", "amount": 131250000.0, "date": "2014-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000118143114039354/0001181431-14-039354-index.htm"}], "latest": {"action": "SELL", "amount": 118700568.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000114420418029517/0001144204-18-029517-index.htm"}}, {"who": "J. Adam Abram", "who_key": "Abram J Adam", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7184422.8123, "sold": 15240000.0, "net": -8055577.1877, "trades": 7, "top_score": 84.4, "lean": "selling", "history": [{"action": "BUY", "amount": 489463.2, "date": "2022-03-03", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000033/0001620459-22-000033-index.htm"}, {"action": "BUY", "amount": 490075.7808, "date": "2020-05-07", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045920000072/0001620459-20-000072-index.htm"}, {"action": "BUY", "amount": 501061.5, "date": "2020-03-12", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045920000063/0001620459-20-000063-index.htm"}, {"action": "BUY", "amount": 505856.2215, "date": "2019-11-12", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045919000091/0001620459-19-000091-index.htm"}, {"action": "SELL", "amount": 15240000.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013817000756/0000950138-17-000756-index.htm"}, {"action": "BUY", "amount": 197971.11, "date": "2015-06-03", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013815000392/0000950138-15-000392-index.htm"}, {"action": "BUY", "amount": 4999995.0, "date": "2014-12-17", "score": 84.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000157104914007350/0001571049-14-007350-index.htm"}], "latest": {"action": "BUY", "amount": 489463.2, "date": "2022-03-03", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000033/0001620459-22-000033-index.htm"}}, {"who": "Robert Patrick Myron", "who_key": "Myron Robert Patrick", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 999999.0, "sold": 4864044.328799999, "net": -3864045.3287999993, "trades": 3, "top_score": 56.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2905183.6887999997, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045920000084/0001620459-20-000084-index.htm"}, {"action": "SELL", "amount": 1958860.64, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013817000273/0000950138-17-000273-index.htm"}, {"action": "BUY", "amount": 999999.0, "date": "2014-12-17", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000157104914007356/0001571049-14-007356-index.htm"}], "latest": {"action": "SELL", "amount": 2905183.6887999997, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045920000084/0001620459-20-000084-index.htm"}}, {"who": "Steven J. Hartman", "who_key": "Hartman Steven J", "role": "Pres. & CEO-Sp. Adm. Ins. Sgmt", "person_type": "EXEC", "person_label": "Execs", "bought": 262500.0, "sold": 2200848.248, "net": -1938348.2480000001, "trades": 5, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 865775.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013818000270/0000950138-18-000270-index.htm"}, {"action": "SELL", "amount": 204801.18399999998, "date": "2017-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013817000612/0000950138-17-000612-index.htm"}, {"action": "SELL", "amount": 778072.064, "date": "2017-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013817000608/0000950138-17-000608-index.htm"}, {"action": "SELL", "amount": 352200.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013816001296/0000950138-16-001296-index.htm"}, {"action": "BUY", "amount": 262500.0, "date": "2014-12-17", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000157104914007353/0001571049-14-007353-index.htm"}], "latest": {"action": "SELL", "amount": 865775.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013818000270/0000950138-18-000270-index.htm"}}, {"who": "Frank D'Orazio", "who_key": "D'Orazio Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1506425.0, "sold": 0, "net": 1506425.0, "trades": 2, "top_score": 67.5, "lean": "buying", "history": [{"action": "BUY", "amount": 474559.99999999994, "date": "2025-05-15", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000080/0001620459-25-000080-index.htm"}, {"action": "BUY", "amount": 1031865.0, "date": "2022-03-03", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045922000017/0001620459-22-000017-index.htm"}], "latest": {"action": "BUY", "amount": 474559.99999999994, "date": "2025-05-15", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000162045925000080/0001620459-25-000080-index.htm"}}, {"who": "Michael T. Oakes", "who_key": "Oakes Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1483224.1690000002, "net": -1483224.1690000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 631843.939, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013818000404/0000950138-18-000404-index.htm"}, {"action": "SELL", "amount": 851380.2300000001, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013818000356/0000950138-18-000356-index.htm"}], "latest": {"action": "SELL", "amount": 631843.939, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620459/000095013818000404/0000950138-18-000404-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001620459-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001620459-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002068751-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001620459-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001968164-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001620459-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001011438-26-000355", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000164", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001620459-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002068751-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001620459-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001620459-26-000026", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001620459-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001620459-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001620459-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001651", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-24", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-000795", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0002007137-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001895369-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001473976-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001695522-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001894317-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002068751-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001894317-26-000006", "price_sensitive": false}], "performance": {"ticker": "JRVR", "has_prices": true, "summary": {"n": 32, "avg": -0.7358367849958193, "win_rate": 0.0, "best": -0.008438818565400852, "worst": -0.8694444444444445, "as_of": "2026-08-07"}, "buys": [{"who": "Sutherland Todd Randell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, E&S Lines Segment", "amount": 99796.8, "date": "2025-06-02", "score": 59.0, "ref_price": 5.85, "return": -0.1965811965811965}, {"who": "Migliorato Peter B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101076.59999999999, "date": "2025-05-20", "score": 52.5, "ref_price": 5.39, "return": -0.12801484230055651}, {"who": "LaSala Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152210.1625, "date": "2025-05-19", "score": 55.0, "ref_price": 5.36, "return": -0.12313432835820898}, {"who": "D'Orazio Frank", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 474559.99999999994, "date": "2025-05-15", "score": 61.9, "ref_price": 4.74, "return": -0.008438818565400852}, {"who": "Brown Thomas Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46067.2, "date": "2022-11-04", "score": 39.1, "ref_price": 22.95, "return": -0.7952069716775599}, {"who": "Gould Kirstin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69146.7, "date": "2022-11-04", "score": 44.0, "ref_price": 22.95, "return": -0.7952069716775599}, {"who": "Roberts Patricia H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24507.132, "date": "2022-03-11", "score": 33.6, "ref_price": 21.08, "return": -0.7770398481973435}, {"who": "Sherman Ollie L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103151.51999999999, "date": "2022-03-10", "score": 47.7, "ref_price": 21.58, "return": -0.7822057460611678}, {"who": "Cowell Janet Raye", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19910.3085, "date": "2022-03-10", "score": 32.3, "ref_price": 21.58, "return": -0.7822057460611678}, {"who": "Doran Sarah C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 96779.04, "date": "2022-03-04", "score": 47.4, "ref_price": 20.74, "return": -0.7733847637415622}, {"who": "Schmitzer Richard", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO - E&S Lines Sgmt", "amount": 252878.175, "date": "2022-03-04", "score": 54.7, "ref_price": 20.74, "return": -0.7733847637415622}, {"who": "Brown Thomas Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39958.799999999996, "date": "2022-03-04", "score": 39.9, "ref_price": 20.74, "return": -0.7733847637415622}, {"who": "Romann Gould Kirstin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84646.09000000001, "date": "2022-03-04", "score": 53.2, "ref_price": 20.74, "return": -0.7733847637415622}, {"who": "Srinivasan Sundar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254059.375, "date": "2022-03-04", "score": 58.9, "ref_price": 20.74, "return": -0.7733847637415622}, {"who": "Abram J Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 489463.2, "date": "2022-03-03", "score": 48.1, "ref_price": 20.78, "return": -0.7738209817131858}, {"who": "D'Orazio Frank", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1031865.0, "date": "2022-03-03", "score": 67.5, "ref_price": 20.78, "return": -0.7738209817131858}, {"who": "Brown Thomas Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87480.0, "date": "2021-11-10", "score": 38.4, "ref_price": 28.7, "return": -0.8362369337979094}, {"who": "Doran Sarah C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 75117.0, "date": "2020-05-14", "score": 46.0, "ref_price": 29.55, "return": -0.8409475465313029}, {"who": "Abram J Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 490075.7808, "date": "2020-05-07", "score": 57.8, "ref_price": 31.73, "return": -0.8518751969744721}, {"who": "Abram J Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 501061.5, "date": "2020-03-12", "score": 57.9, "ref_price": 33.43, "return": -0.8594077176189052}, {"who": "Cowell Janet Raye", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24968.2101, "date": "2019-11-14", "score": 34.0, "ref_price": 36.0, "return": -0.8694444444444445}, {"who": "Abram J Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 505856.2215, "date": "2019-11-12", "score": 57.9, "ref_price": 35.77, "return": -0.8686049762370702}, {"who": "Cowell Janet Raye", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39990.96, "date": "2018-02-28", "score": 41.1, "ref_price": 32.71, "return": -0.8563130541118924}, {"who": "Abram J Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 197971.11, "date": "2015-06-03", "score": 52.8, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1015237.08, "date": "2014-12-17", "score": 48.8, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Schmitzer Richard", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO - E&S Lines Sgmt", "amount": 499989.0, "date": "2014-12-17", "score": 57.4, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Myron Robert Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 999999.0, "date": "2014-12-17", "score": 56.0, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Masters Jerry R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 357000.0, "date": "2014-12-17", "score": 45.6, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Hartman Steven J", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. & CEO-Sp. Adm. Ins. Sgmt", "amount": 262500.0, "date": "2014-12-17", "score": 54.0, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "DAVIS GREGG T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 499989.0, "date": "2014-12-17", "score": 69.9, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Abram J Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 4999995.0, "date": "2014-12-17", "score": 84.4, "ref_price": 34.15, "return": -0.862371888726208}, {"who": "Pelosky R J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20007.0, "date": "2014-12-15", "score": 45.9, "ref_price": 34.15, "return": -0.862371888726208}]}, "price_series": [{"date": "2016-08-01", "close": 34.15, "volume": 66483.0}, {"date": "2016-08-02", "close": 33.84, "volume": 60510.0}, {"date": "2016-08-03", "close": 33.83, "volume": 62866.0}, {"date": "2016-08-04", "close": 34.1, "volume": 68019.0}, {"date": "2016-08-05", "close": 34.99, "volume": 64486.0}, {"date": "2016-08-08", "close": 35.14, "volume": 82331.0}, {"date": "2016-08-09", "close": 35.34, "volume": 46349.0}, {"date": "2016-08-10", "close": 35.23, "volume": 12873.0}, {"date": "2016-08-11", "close": 35.33, "volume": 42577.0}, {"date": "2016-08-12", "close": 35.15, "volume": 36164.0}, {"date": "2016-08-15", "close": 36.05, "volume": 198653.0}, {"date": "2016-08-16", "close": 36.51, "volume": 256953.0}, {"date": "2016-08-17", "close": 35.81, "volume": 47615.0}, {"date": "2016-08-18", "close": 36.36, "volume": 82879.0}, {"date": "2016-08-19", "close": 36.05, "volume": 46547.0}, {"date": "2016-08-22", "close": 36.02, "volume": 32422.0}, {"date": "2016-08-23", "close": 36.3, "volume": 26787.0}, {"date": "2016-08-24", "close": 36.01, "volume": 82660.0}, {"date": "2016-08-25", "close": 36.46, "volume": 26569.0}, {"date": "2016-08-26", "close": 36.44, "volume": 43268.0}, {"date": "2016-08-29", "close": 36.29, "volume": 36021.0}, {"date": "2016-08-30", "close": 36.65, "volume": 33970.0}, {"date": "2016-08-31", "close": 36.54, "volume": 54392.0}, {"date": "2016-09-01", "close": 36.64, "volume": 116010.0}, {"date": "2016-09-02", "close": 37.14, "volume": 31686.0}, {"date": "2016-09-06", "close": 37.15, "volume": 54116.0}, {"date": "2016-09-07", "close": 37.49, "volume": 95412.0}, {"date": "2016-09-08", "close": 36.81, "volume": 43286.0}, {"date": "2016-09-09", "close": 35.5, "volume": 109003.0}, {"date": "2016-09-12", "close": 35.54, "volume": 90054.0}, {"date": "2016-09-13", "close": 35.25, "volume": 93409.0}, {"date": "2016-09-14", "close": 34.87, "volume": 57101.0}, {"date": "2016-09-15", "close": 35.01, "volume": 53201.0}, {"date": "2016-09-16", "close": 34.86, "volume": 119906.0}, {"date": "2016-09-19", "close": 34.61, "volume": 20928.0}, {"date": "2016-09-20", "close": 34.46, "volume": 63542.0}, {"date": "2016-09-21", "close": 35.24, "volume": 27195.0}, {"date": "2016-09-22", "close": 35.92, "volume": 68159.0}, {"date": "2016-09-23", "close": 35.71, "volume": 146040.0}, {"date": "2016-09-26", "close": 35.55, "volume": 79051.0}, {"date": "2016-09-27", "close": 34.86, "volume": 102346.0}, {"date": "2016-09-28", "close": 35.12, "volume": 50492.0}, {"date": "2016-09-29", "close": 34.96, "volume": 44725.0}, {"date": "2016-09-30", "close": 36.2, "volume": 119481.0}, {"date": "2016-10-03", "close": 36.21, "volume": 71172.0}, {"date": "2016-10-04", "close": 36.65, "volume": 83980.0}, {"date": "2016-10-05", "close": 36.02, "volume": 81552.0}, {"date": "2016-10-06", "close": 35.48, "volume": 35696.0}, {"date": "2016-10-07", "close": 37.2, "volume": 195892.0}, {"date": "2016-10-10", "close": 36.72, "volume": 83100.0}, {"date": "2016-10-11", "close": 36.65, "volume": 85735.0}, {"date": "2016-10-12", "close": 37.75, "volume": 70032.0}, {"date": "2016-10-13", "close": 37.49, "volume": 51678.0}, {"date": "2016-10-14", "close": 37.43, "volume": 34217.0}, {"date": "2016-10-17", "close": 37.87, "volume": 73570.0}, {"date": "2016-10-18", "close": 38.83, "volume": 45836.0}, {"date": "2016-10-19", "close": 39.02, "volume": 48687.0}, {"date": "2016-10-20", "close": 38.45, "volume": 134021.0}, {"date": "2016-10-21", "close": 38.18, "volume": 58822.0}, {"date": "2016-10-24", "close": 38.66, "volume": 31668.0}, {"date": "2016-10-25", "close": 38.8, "volume": 27882.0}, {"date": "2016-10-26", "close": 38.33, "volume": 43465.0}, {"date": "2016-10-27", "close": 37.92, "volume": 30350.0}, {"date": "2016-10-28", "close": 37.77, "volume": 33758.0}, {"date": "2016-10-31", "close": 37.64, "volume": 96427.0}, {"date": "2016-11-01", "close": 37.59, "volume": 69376.0}, {"date": "2016-11-02", "close": 36.75, "volume": 28628.0}, {"date": "2016-11-03", "close": 36.83, "volume": 113917.0}, {"date": "2016-11-04", "close": 36.81, "volume": 76502.0}, {"date": "2016-11-07", "close": 36.99, "volume": 136353.0}, {"date": "2016-11-08", "close": 36.99, "volume": 99737.0}, {"date": "2016-11-09", "close": 37.45, "volume": 145344.0}, {"date": "2016-11-10", "close": 39.26, "volume": 96528.0}, {"date": "2016-11-11", "close": 40.18, "volume": 115692.0}, {"date": "2016-11-14", "close": 38.36, "volume": 162447.0}, {"date": "2016-11-15", "close": 39.37, "volume": 40883.0}, {"date": "2016-11-16", "close": 39.35, "volume": 75161.0}, {"date": "2016-11-17", "close": 40.33, "volume": 42978.0}, {"date": "2016-11-18", "close": 41.44, "volume": 41012.0}, {"date": "2016-11-21", "close": 41.78, "volume": 45702.0}, {"date": "2016-11-22", "close": 38.99, "volume": 1673243.0}, {"date": "2016-11-23", "close": 39.01, "volume": 475968.0}, {"date": "2016-11-25", "close": 39.1, "volume": 163995.0}, {"date": "2016-11-28", "close": 39.16, "volume": 472035.0}, {"date": "2016-11-29", "close": 39.23, "volume": 777108.0}, {"date": "2016-11-30", "close": 38.98, "volume": 391430.0}, {"date": "2016-12-01", "close": 39.01, "volume": 203859.0}, {"date": "2016-12-02", "close": 39.0, "volume": 268063.0}, {"date": "2016-12-05", "close": 39.0, "volume": 183305.0}, {"date": "2016-12-06", "close": 39.15, "volume": 247340.0}, {"date": "2016-12-07", "close": 39.36, "volume": 173244.0}, {"date": "2016-12-08", "close": 39.98, "volume": 166447.0}, {"date": "2016-12-09", "close": 40.02, "volume": 172281.0}, {"date": "2016-12-12", "close": 40.19, "volume": 150990.0}, {"date": "2016-12-13", "close": 40.14, "volume": 189461.0}, {"date": "2016-12-14", "close": 38.21, "volume": 240352.0}, {"date": "2016-12-15", "close": 38.59, "volume": 218765.0}, {"date": "2016-12-16", "close": 38.42, "volume": 268528.0}, {"date": "2016-12-19", "close": 39.75, "volume": 330837.0}, {"date": "2016-12-20", "close": 41.27, "volume": 230269.0}, {"date": "2016-12-21", "close": 41.13, "volume": 123623.0}, {"date": "2016-12-22", "close": 41.13, "volume": 122742.0}, {"date": "2016-12-23", "close": 41.13, "volume": 111335.0}, {"date": "2016-12-27", "close": 41.01, "volume": 49821.0}, {"date": "2016-12-28", "close": 41.23, "volume": 101397.0}, {"date": "2016-12-29", "close": 41.45, "volume": 94291.0}, {"date": "2016-12-30", "close": 41.55, "volume": 121884.0}, {"date": "2017-01-03", "close": 41.93, "volume": 161095.0}, {"date": "2017-01-04", "close": 42.03, "volume": 183661.0}, {"date": "2017-01-05", "close": 41.43, "volume": 74973.0}, {"date": "2017-01-06", "close": 41.45, "volume": 66674.0}, {"date": "2017-01-09", "close": 40.89, "volume": 112152.0}, {"date": "2017-01-10", "close": 40.96, "volume": 204265.0}, {"date": "2017-01-11", "close": 41.59, "volume": 125617.0}, {"date": "2017-01-12", "close": 40.8, "volume": 83490.0}, {"date": "2017-01-13", "close": 41.68, "volume": 79050.0}, {"date": "2017-01-17", "close": 41.04, "volume": 73758.0}, {"date": "2017-01-18", "close": 41.37, "volume": 105351.0}, {"date": "2017-01-19", "close": 41.18, "volume": 77736.0}, {"date": "2017-01-20", "close": 41.22, "volume": 65871.0}, {"date": "2017-01-23", "close": 40.83, "volume": 65808.0}, {"date": "2017-01-24", "close": 40.9, "volume": 68125.0}, {"date": "2017-01-25", "close": 41.02, "volume": 38469.0}, {"date": "2017-01-26", "close": 40.62, "volume": 103794.0}, {"date": "2017-01-27", "close": 40.45, "volume": 52124.0}, {"date": "2017-01-30", "close": 40.18, "volume": 92525.0}, {"date": "2017-01-31", "close": 39.65, "volume": 153961.0}, {"date": "2017-02-01", "close": 39.58, "volume": 60063.0}, {"date": "2017-02-02", "close": 39.92, "volume": 61383.0}, {"date": "2017-02-03", "close": 40.59, "volume": 45314.0}, {"date": "2017-02-06", "close": 40.29, "volume": 37797.0}, {"date": "2017-02-07", "close": 40.89, "volume": 87059.0}, {"date": "2017-02-08", "close": 40.29, "volume": 82694.0}, {"date": "2017-02-09", "close": 40.55, "volume": 38621.0}, {"date": "2017-02-10", "close": 40.75, "volume": 38896.0}, {"date": "2017-02-13", "close": 41.35, "volume": 62143.0}, {"date": "2017-02-14", "close": 42.17, "volume": 94540.0}, {"date": "2017-02-15", "close": 42.09, "volume": 161074.0}, {"date": "2017-02-16", "close": 44.2, "volume": 232192.0}, {"date": "2017-02-17", "close": 43.89, "volume": 105927.0}, {"date": "2017-02-21", "close": 43.77, "volume": 107268.0}, {"date": "2017-02-22", "close": 43.8, "volume": 74106.0}, {"date": "2017-02-23", "close": 44.07, "volume": 57654.0}, {"date": "2017-02-24", "close": 43.74, "volume": 37794.0}, {"date": "2017-02-27", "close": 43.24, "volume": 55798.0}, {"date": "2017-02-28", "close": 43.02, "volume": 79634.0}, {"date": "2017-03-01", "close": 43.68, "volume": 81591.0}, {"date": "2017-03-02", "close": 43.15, "volume": 73343.0}, {"date": "2017-03-03", "close": 42.56, "volume": 110890.0}, {"date": "2017-03-06", "close": 42.61, "volume": 57382.0}, {"date": "2017-03-07", "close": 42.33, "volume": 63691.0}, {"date": "2017-03-08", "close": 42.01, "volume": 70715.0}, {"date": "2017-03-09", "close": 41.5, "volume": 48825.0}, {"date": "2017-03-10", "close": 41.43, "volume": 58390.0}, {"date": "2017-03-13", "close": 41.32, "volume": 132091.0}, {"date": "2017-03-14", "close": 41.43, "volume": 132876.0}, {"date": "2017-03-15", "close": 41.19, "volume": 92150.0}, {"date": "2017-03-16", "close": 41.22, "volume": 66306.0}, {"date": "2017-03-17", "close": 41.23, "volume": 122189.0}, {"date": "2017-03-20", "close": 40.53, "volume": 68568.0}, {"date": "2017-03-21", "close": 39.9, "volume": 115547.0}, {"date": "2017-03-22", "close": 39.61, "volume": 97330.0}, {"date": "2017-03-23", "close": 39.66, "volume": 250944.0}, {"date": "2017-03-24", "close": 40.42, "volume": 92830.0}, {"date": "2017-03-27", "close": 41.0, "volume": 84236.0}, {"date": "2017-03-28", "close": 41.39, "volume": 67756.0}, {"date": "2017-03-29", "close": 41.43, "volume": 66360.0}, {"date": "2017-03-30", "close": 42.18, "volume": 57536.0}, {"date": "2017-03-31", "close": 42.86, "volume": 169539.0}, {"date": "2017-04-03", "close": 42.12, "volume": 97633.0}, {"date": "2017-04-04", "close": 41.98, "volume": 48118.0}, {"date": "2017-04-05", "close": 41.46, "volume": 84211.0}, {"date": "2017-04-06", "close": 41.26, "volume": 78226.0}, {"date": "2017-04-07", "close": 41.48, "volume": 111187.0}, {"date": "2017-04-10", "close": 41.56, "volume": 54911.0}, {"date": "2017-04-11", "close": 41.47, "volume": 61014.0}, {"date": "2017-04-12", "close": 41.1, "volume": 136832.0}, {"date": "2017-04-13", "close": 40.41, "volume": 68725.0}, {"date": "2017-04-17", "close": 40.87, "volume": 53890.0}, {"date": "2017-04-18", "close": 40.48, "volume": 123432.0}, {"date": "2017-04-19", "close": 40.28, "volume": 155872.0}, {"date": "2017-04-20", "close": 41.51, "volume": 78445.0}, {"date": "2017-04-21", "close": 42.12, "volume": 78696.0}, {"date": "2017-04-24", "close": 43.18, "volume": 106582.0}, {"date": "2017-04-25", "close": 42.64, "volume": 97522.0}, {"date": "2017-04-26", "close": 43.12, "volume": 132790.0}, {"date": "2017-04-27", "close": 43.62, "volume": 84145.0}, {"date": "2017-04-28", "close": 43.56, "volume": 81855.0}, {"date": "2017-05-01", "close": 43.47, "volume": 45750.0}, {"date": "2017-05-02", "close": 43.6, "volume": 60282.0}, {"date": "2017-05-03", "close": 43.4, "volume": 57621.0}, {"date": "2017-05-04", "close": 42.85, "volume": 106048.0}, {"date": "2017-05-05", "close": 42.03, "volume": 60704.0}, {"date": "2017-05-08", "close": 41.32, "volume": 54562.0}, {"date": "2017-05-09", "close": 41.63, "volume": 108711.0}, {"date": "2017-05-10", "close": 41.25, "volume": 57486.0}, {"date": "2017-05-11", "close": 41.27, "volume": 56964.0}, {"date": "2017-05-12", "close": 40.86, "volume": 46572.0}, {"date": "2017-05-15", "close": 40.74, "volume": 63250.0}, {"date": "2017-05-16", "close": 40.67, "volume": 85663.0}, {"date": "2017-05-17", "close": 40.18, "volume": 70001.0}, {"date": "2017-05-18", "close": 40.14, "volume": 114757.0}, {"date": "2017-05-19", "close": 39.96, "volume": 61423.0}, {"date": "2017-05-22", "close": 40.78, "volume": 81588.0}, {"date": "2017-05-23", "close": 41.19, "volume": 70013.0}, {"date": "2017-05-24", "close": 41.73, "volume": 64915.0}, {"date": "2017-05-25", "close": 42.6, "volume": 120247.0}, {"date": "2017-05-26", "close": 42.6, "volume": 100444.0}, {"date": "2017-05-30", "close": 42.04, "volume": 61588.0}, {"date": "2017-05-31", "close": 39.64, "volume": 1816613.0}, {"date": "2017-06-01", "close": 39.61, "volume": 526014.0}, {"date": "2017-06-02", "close": 39.65, "volume": 260383.0}, {"date": "2017-06-05", "close": 39.56, "volume": 207378.0}, {"date": "2017-06-06", "close": 39.49, "volume": 314106.0}, {"date": "2017-06-07", "close": 39.59, "volume": 231595.0}, {"date": "2017-06-08", "close": 39.03, "volume": 275965.0}, {"date": "2017-06-09", "close": 39.16, "volume": 375498.0}, {"date": "2017-06-12", "close": 39.74, "volume": 132206.0}, {"date": "2017-06-13", "close": 39.83, "volume": 125630.0}, {"date": "2017-06-14", "close": 39.79, "volume": 94644.0}, {"date": "2017-06-15", "close": 39.26, "volume": 113650.0}, {"date": "2017-06-16", "close": 40.17, "volume": 364108.0}, {"date": "2017-06-19", "close": 39.95, "volume": 201087.0}, {"date": "2017-06-20", "close": 39.86, "volume": 104998.0}, {"date": "2017-06-21", "close": 39.17, "volume": 117675.0}, {"date": "2017-06-22", "close": 39.08, "volume": 104357.0}, {"date": "2017-06-23", "close": 39.75, "volume": 610079.0}, {"date": "2017-06-26", "close": 39.54, "volume": 121137.0}, {"date": "2017-06-27", "close": 40.04, "volume": 152793.0}, {"date": "2017-06-28", "close": 39.9, "volume": 151958.0}, {"date": "2017-06-29", "close": 39.93, "volume": 178194.0}, {"date": "2017-06-30", "close": 39.73, "volume": 131941.0}, {"date": "2017-07-03", "close": 39.66, "volume": 102998.0}, {"date": "2017-07-05", "close": 39.55, "volume": 150265.0}, {"date": "2017-07-06", "close": 39.56, "volume": 188757.0}, {"date": "2017-07-07", "close": 40.09, "volume": 157425.0}, {"date": "2017-07-10", "close": 40.05, "volume": 193986.0}, {"date": "2017-07-11", "close": 40.05, "volume": 124051.0}, {"date": "2017-07-12", "close": 39.35, "volume": 256637.0}, {"date": "2017-07-13", "close": 39.48, "volume": 160276.0}, {"date": "2017-07-14", "close": 39.01, "volume": 103374.0}, {"date": "2017-07-17", "close": 39.03, "volume": 92934.0}, {"date": "2017-07-18", "close": 39.17, "volume": 95618.0}, {"date": "2017-07-19", "close": 39.39, "volume": 103410.0}, {"date": "2017-07-20", "close": 39.64, "volume": 116925.0}, {"date": "2017-07-21", "close": 39.77, "volume": 144987.0}, {"date": "2017-07-24", "close": 39.77, "volume": 97276.0}, {"date": "2017-07-25", "close": 40.58, "volume": 190722.0}, {"date": "2017-07-26", "close": 39.84, "volume": 90679.0}, {"date": "2017-07-27", "close": 39.42, "volume": 79299.0}, {"date": "2017-07-28", "close": 39.9, "volume": 62835.0}, {"date": "2017-07-31", "close": 40.16, "volume": 116361.0}, {"date": "2017-08-01", "close": 40.35, "volume": 122633.0}, {"date": "2017-08-02", "close": 39.91, "volume": 192547.0}, {"date": "2017-08-03", "close": 40.0, "volume": 92319.0}, {"date": "2017-08-04", "close": 40.07, "volume": 54992.0}, {"date": "2017-08-07", "close": 39.92, "volume": 88379.0}, {"date": "2017-08-08", "close": 39.85, "volume": 102696.0}, {"date": "2017-08-09", "close": 40.24, "volume": 147580.0}, {"date": "2017-08-10", "close": 40.14, "volume": 195074.0}, {"date": "2017-08-11", "close": 40.2, "volume": 105973.0}, {"date": "2017-08-14", "close": 40.11, "volume": 147570.0}, {"date": "2017-08-15", "close": 40.28, "volume": 171956.0}, {"date": "2017-08-16", "close": 40.59, "volume": 99932.0}, {"date": "2017-08-17", "close": 40.4, "volume": 171226.0}, {"date": "2017-08-18", "close": 40.26, "volume": 145843.0}, {"date": "2017-08-21", "close": 39.96, "volume": 54951.0}, {"date": "2017-08-22", "close": 39.81, "volume": 51727.0}, {"date": "2017-08-23", "close": 39.42, "volume": 69508.0}, {"date": "2017-08-24", "close": 39.22, "volume": 103853.0}, {"date": "2017-08-25", "close": 39.63, "volume": 101704.0}, {"date": "2017-08-28", "close": 39.14, "volume": 86158.0}, {"date": "2017-08-29", "close": 39.09, "volume": 76920.0}, {"date": "2017-08-30", "close": 39.53, "volume": 101105.0}, {"date": "2017-08-31", "close": 39.88, "volume": 148598.0}, {"date": "2017-09-01", "close": 40.12, "volume": 117837.0}, {"date": "2017-09-05", "close": 37.56, "volume": 339039.0}, {"date": "2017-09-06", "close": 38.86, "volume": 341423.0}, {"date": "2017-09-07", "close": 37.83, "volume": 253705.0}, {"date": "2017-09-08", "close": 39.24, "volume": 294566.0}, {"date": "2017-09-11", "close": 40.2, "volume": 177132.0}, {"date": "2017-09-12", "close": 40.43, "volume": 175628.0}, {"date": "2017-09-13", "close": 40.94, "volume": 192790.0}, {"date": "2017-09-14", "close": 40.28, "volume": 112860.0}, {"date": "2017-09-15", "close": 40.36, "volume": 544191.0}, {"date": "2017-09-18", "close": 39.73, "volume": 83708.0}, {"date": "2017-09-19", "close": 39.71, "volume": 115807.0}, {"date": "2017-09-20", "close": 40.05, "volume": 204094.0}, {"date": "2017-09-21", "close": 40.26, "volume": 226916.0}, {"date": "2017-09-22", "close": 40.68, "volume": 62479.0}, {"date": "2017-09-25", "close": 41.14, "volume": 78277.0}, {"date": "2017-09-26", "close": 40.68, "volume": 98237.0}, {"date": "2017-09-27", "close": 41.72, "volume": 167438.0}, {"date": "2017-09-28", "close": 41.99, "volume": 76269.0}, {"date": "2017-09-29", "close": 41.48, "volume": 149554.0}, {"date": "2017-10-02", "close": 41.84, "volume": 135194.0}, {"date": "2017-10-03", "close": 41.61, "volume": 131284.0}, {"date": "2017-10-04", "close": 41.31, "volume": 116388.0}, {"date": "2017-10-05", "close": 41.23, "volume": 89856.0}, {"date": "2017-10-06", "close": 41.08, "volume": 112382.0}, {"date": "2017-10-09", "close": 41.02, "volume": 89509.0}, {"date": "2017-10-10", "close": 41.2, "volume": 84225.0}, {"date": "2017-10-11", "close": 41.67, "volume": 96281.0}, {"date": "2017-10-12", "close": 41.73, "volume": 49682.0}, {"date": "2017-10-13", "close": 42.03, "volume": 77509.0}, {"date": "2017-10-16", "close": 41.95, "volume": 48145.0}, {"date": "2017-10-17", "close": 42.36, "volume": 82658.0}, {"date": "2017-10-18", "close": 42.66, "volume": 81059.0}, {"date": "2017-10-19", "close": 42.96, "volume": 93350.0}, {"date": "2017-10-20", "close": 43.31, "volume": 97653.0}, {"date": "2017-10-23", "close": 42.82, "volume": 48259.0}, {"date": "2017-10-24", "close": 42.62, "volume": 58895.0}, {"date": "2017-10-25", "close": 42.81, "volume": 81315.0}, {"date": "2017-10-26", "close": 42.99, "volume": 129181.0}, {"date": "2017-10-27", "close": 42.7, "volume": 65348.0}, {"date": "2017-10-30", "close": 42.12, "volume": 60015.0}, {"date": "2017-10-31", "close": 42.32, "volume": 110920.0}, {"date": "2017-11-01", "close": 42.0, "volume": 60636.0}, {"date": "2017-11-02", "close": 41.19, "volume": 154469.0}, {"date": "2017-11-03", "close": 41.19, "volume": 73927.0}, {"date": "2017-11-06", "close": 41.5, "volume": 79153.0}, {"date": "2017-11-07", "close": 41.23, "volume": 74482.0}, {"date": "2017-11-08", "close": 41.71, "volume": 127602.0}, {"date": "2017-11-09", "close": 38.92, "volume": 2071459.0}, {"date": "2017-11-10", "close": 39.0, "volume": 454813.0}, {"date": "2017-11-13", "close": 38.49, "volume": 272773.0}, {"date": "2017-11-14", "close": 38.24, "volume": 204656.0}, {"date": "2017-11-15", "close": 37.75, "volume": 438834.0}, {"date": "2017-11-16", "close": 38.15, "volume": 533712.0}, {"date": "2017-11-17", "close": 38.31, "volume": 296564.0}, {"date": "2017-11-20", "close": 38.88, "volume": 188395.0}, {"date": "2017-11-21", "close": 39.15, "volume": 365442.0}, {"date": "2017-11-22", "close": 39.04, "volume": 326682.0}, {"date": "2017-11-24", "close": 38.69, "volume": 196893.0}, {"date": "2017-11-27", "close": 38.93, "volume": 181569.0}, {"date": "2017-11-28", "close": 39.23, "volume": 334935.0}, {"date": "2017-11-29", "close": 40.57, "volume": 360775.0}, {"date": "2017-11-30", "close": 40.48, "volume": 240914.0}, {"date": "2017-12-01", "close": 40.58, "volume": 153487.0}, {"date": "2017-12-04", "close": 40.37, "volume": 204730.0}, {"date": "2017-12-05", "close": 40.15, "volume": 179803.0}, {"date": "2017-12-06", "close": 40.07, "volume": 139961.0}, {"date": "2017-12-07", "close": 39.58, "volume": 150415.0}, {"date": "2017-12-08", "close": 39.41, "volume": 87813.0}, {"date": "2017-12-11", "close": 39.85, "volume": 168232.0}, {"date": "2017-12-12", "close": 40.21, "volume": 177386.0}, {"date": "2017-12-13", "close": 40.51, "volume": 378722.0}, {"date": "2017-12-14", "close": 39.65, "volume": 447955.0}, {"date": "2017-12-15", "close": 40.48, "volume": 481356.0}, {"date": "2017-12-18", "close": 39.68, "volume": 238173.0}, {"date": "2017-12-19", "close": 39.67, "volume": 182258.0}, {"date": "2017-12-20", "close": 39.42, "volume": 151706.0}, {"date": "2017-12-21", "close": 39.24, "volume": 146942.0}, {"date": "2017-12-22", "close": 39.24, "volume": 121732.0}, {"date": "2017-12-26", "close": 39.15, "volume": 88249.0}, {"date": "2017-12-27", "close": 39.8, "volume": 171073.0}, {"date": "2017-12-28", "close": 39.86, "volume": 122063.0}, {"date": "2017-12-29", "close": 40.01, "volume": 113136.0}, {"date": "2018-01-02", "close": 39.52, "volume": 210432.0}, {"date": "2018-01-03", "close": 39.89, "volume": 153959.0}, {"date": "2018-01-04", "close": 38.01, "volume": 512305.0}, {"date": "2018-01-05", "close": 37.88, "volume": 305642.0}, {"date": "2018-01-08", "close": 36.61, "volume": 269002.0}, {"date": "2018-01-09", "close": 35.63, "volume": 283396.0}, {"date": "2018-01-10", "close": 35.82, "volume": 225093.0}, {"date": "2018-01-11", "close": 35.97, "volume": 332947.0}, {"date": "2018-01-12", "close": 36.13, "volume": 179295.0}, {"date": "2018-01-16", "close": 35.57, "volume": 206581.0}, {"date": "2018-01-17", "close": 35.52, "volume": 311481.0}, {"date": "2018-01-18", "close": 35.55, "volume": 265561.0}, {"date": "2018-01-19", "close": 35.6, "volume": 286901.0}, {"date": "2018-01-22", "close": 37.12, "volume": 367361.0}, {"date": "2018-01-23", "close": 36.97, "volume": 305562.0}, {"date": "2018-01-24", "close": 36.78, "volume": 142721.0}, {"date": "2018-01-25", "close": 37.48, "volume": 83796.0}, {"date": "2018-01-26", "close": 37.43, "volume": 195507.0}, {"date": "2018-01-29", "close": 37.88, "volume": 112869.0}, {"date": "2018-01-30", "close": 37.96, "volume": 142799.0}, {"date": "2018-01-31", "close": 38.0, "volume": 164990.0}, {"date": "2018-02-01", "close": 37.85, "volume": 119381.0}, {"date": "2018-02-02", "close": 37.83, "volume": 105246.0}, {"date": "2018-02-05", "close": 36.8, "volume": 126771.0}, {"date": "2018-02-06", "close": 36.98, "volume": 235600.0}, {"date": "2018-02-07", "close": 40.09, "volume": 1672793.0}, {"date": "2018-02-08", "close": 39.52, "volume": 782717.0}, {"date": "2018-02-09", "close": 38.2, "volume": 4207184.0}, {"date": "2018-02-12", "close": 38.22, "volume": 669083.0}, {"date": "2018-02-13", "close": 38.46, "volume": 282010.0}, {"date": "2018-02-14", "close": 38.85, "volume": 262485.0}, {"date": "2018-02-15", "close": 38.88, "volume": 218435.0}, {"date": "2018-02-16", "close": 39.88, "volume": 322240.0}, {"date": "2018-02-20", "close": 39.11, "volume": 291895.0}, {"date": "2018-02-21", "close": 39.71, "volume": 236812.0}, {"date": "2018-02-22", "close": 38.54, "volume": 415064.0}, {"date": "2018-02-23", "close": 34.45, "volume": 1698206.0}, {"date": "2018-02-26", "close": 33.925, "volume": 794571.0}, {"date": "2018-02-27", "close": 33.44, "volume": 443077.0}, {"date": "2018-02-28", "close": 32.71, "volume": 547696.0}, {"date": "2018-03-01", "close": 32.38, "volume": 414267.0}, {"date": "2018-03-02", "close": 32.63, "volume": 212017.0}, {"date": "2018-03-05", "close": 33.51, "volume": 282827.0}, {"date": "2018-03-06", "close": 33.3, "volume": 257523.0}, {"date": "2018-03-07", "close": 34.35, "volume": 308553.0}, {"date": "2018-03-08", "close": 34.9, "volume": 400772.0}, {"date": "2018-03-09", "close": 34.76, "volume": 300364.0}, {"date": "2018-03-12", "close": 35.19, "volume": 201831.0}, {"date": "2018-03-13", "close": 34.8, "volume": 223527.0}, {"date": "2018-03-14", "close": 34.34, "volume": 168473.0}, {"date": "2018-03-15", "close": 36.25, "volume": 394963.0}, {"date": "2018-03-16", "close": 36.28, "volume": 472759.0}, {"date": "2018-03-19", "close": 35.59, "volume": 208459.0}, {"date": "2018-03-20", "close": 35.26, "volume": 192794.0}, {"date": "2018-03-21", "close": 35.15, "volume": 121070.0}, {"date": "2018-03-22", "close": 34.68, "volume": 126417.0}, {"date": "2018-03-23", "close": 34.15, "volume": 105345.0}, {"date": "2018-03-26", "close": 34.76, "volume": 123239.0}, {"date": "2018-03-27", "close": 34.93, "volume": 190126.0}, {"date": "2018-03-28", "close": 35.58, "volume": 169033.0}, {"date": "2018-03-29", "close": 35.47, "volume": 261512.0}, {"date": "2018-04-02", "close": 35.31, "volume": 134796.0}, {"date": "2018-04-03", "close": 35.59, "volume": 140341.0}, {"date": "2018-04-04", "close": 35.66, "volume": 143981.0}, {"date": "2018-04-05", "close": 35.63, "volume": 135363.0}, {"date": "2018-04-06", "close": 35.66, "volume": 267860.0}, {"date": "2018-04-09", "close": 36.08, "volume": 331446.0}, {"date": "2018-04-10", "close": 36.41, "volume": 281922.0}, {"date": "2018-04-11", "close": 36.39, "volume": 856376.0}, {"date": "2018-04-12", "close": 36.0, "volume": 77232.0}, {"date": "2018-04-13", "close": 35.66, "volume": 165879.0}, {"date": "2018-04-16", "close": 36.05, "volume": 117926.0}, {"date": "2018-04-17", "close": 36.04, "volume": 102004.0}, {"date": "2018-04-18", "close": 36.35, "volume": 107333.0}, {"date": "2018-04-19", "close": 36.79, "volume": 169058.0}, {"date": "2018-04-20", "close": 36.79, "volume": 117587.0}, {"date": "2018-04-23", "close": 36.73, "volume": 100717.0}, {"date": "2018-04-24", "close": 36.66, "volume": 121367.0}, {"date": "2018-04-25", "close": 37.07, "volume": 271654.0}, {"date": "2018-04-26", "close": 36.87, "volume": 196928.0}, {"date": "2018-04-27", "close": 36.97, "volume": 141210.0}, {"date": "2018-04-30", "close": 36.32, "volume": 120285.0}, {"date": "2018-05-01", "close": 36.08, "volume": 249879.0}, {"date": "2018-05-02", "close": 35.58, "volume": 145373.0}, {"date": "2018-05-03", "close": 38.0, "volume": 491545.0}, {"date": "2018-05-04", "close": 37.71, "volume": 153609.0}, {"date": "2018-05-07", "close": 37.64, "volume": 122102.0}, {"date": "2018-05-08", "close": 37.48, "volume": 172971.0}, {"date": "2018-05-09", "close": 38.21, "volume": 136305.0}, {"date": "2018-05-10", "close": 38.28, "volume": 179475.0}, {"date": "2018-05-11", "close": 36.67, "volume": 847341.0}, {"date": "2018-05-14", "close": 36.21, "volume": 239738.0}, {"date": "2018-05-15", "close": 36.72, "volume": 195399.0}, {"date": "2018-05-16", "close": 36.65, "volume": 265710.0}, {"date": "2018-05-17", "close": 36.78, "volume": 167201.0}, {"date": "2018-05-18", "close": 36.93, "volume": 128598.0}, {"date": "2018-05-21", "close": 37.64, "volume": 297801.0}, {"date": "2018-05-22", "close": 38.23, "volume": 275498.0}, {"date": "2018-05-23", "close": 38.29, "volume": 189360.0}, {"date": "2018-05-24", "close": 38.3, "volume": 175411.0}, {"date": "2018-05-25", "close": 37.6, "volume": 891864.0}, {"date": "2018-05-29", "close": 37.19, "volume": 170415.0}, {"date": "2018-05-30", "close": 37.8, "volume": 128783.0}, {"date": "2018-05-31", "close": 37.93, "volume": 174137.0}, {"date": "2018-06-01", "close": 38.52, "volume": 189100.0}, {"date": "2018-06-04", "close": 38.49, "volume": 160711.0}, {"date": "2018-06-05", "close": 38.74, "volume": 82636.0}, {"date": "2018-06-06", "close": 39.09, "volume": 466051.0}, {"date": "2018-06-07", "close": 39.77, "volume": 225144.0}, {"date": "2018-06-08", "close": 39.94, "volume": 284248.0}, {"date": "2018-06-11", "close": 40.01, "volume": 122921.0}, {"date": "2018-06-12", "close": 40.12, "volume": 172302.0}, {"date": "2018-06-13", "close": 40.06, "volume": 171058.0}, {"date": "2018-06-14", "close": 40.08, "volume": 187371.0}, {"date": "2018-06-15", "close": 40.53, "volume": 528154.0}, {"date": "2018-06-18", "close": 40.25, "volume": 150272.0}, {"date": "2018-06-19", "close": 40.6, "volume": 304455.0}, {"date": "2018-06-20", "close": 40.0, "volume": 192847.0}, {"date": "2018-06-21", "close": 39.36, "volume": 162380.0}, {"date": "2018-06-22", "close": 39.67, "volume": 610897.0}, {"date": "2018-06-25", "close": 39.65, "volume": 122104.0}, {"date": "2018-06-26", "close": 39.59, "volume": 142604.0}, {"date": "2018-06-27", "close": 39.37, "volume": 161512.0}, {"date": "2018-06-28", "close": 39.49, "volume": 95027.0}, {"date": "2018-06-29", "close": 39.29, "volume": 93705.0}, {"date": "2018-07-02", "close": 39.54, "volume": 80600.0}, {"date": "2018-07-03", "close": 39.79, "volume": 38137.0}, {"date": "2018-07-05", "close": 39.88, "volume": 83238.0}, {"date": "2018-07-06", "close": 40.02, "volume": 68489.0}, {"date": "2018-07-09", "close": 40.19, "volume": 61743.0}, {"date": "2018-07-10", "close": 40.0, "volume": 69090.0}, {"date": "2018-07-11", "close": 40.15, "volume": 100813.0}, {"date": "2018-07-12", "close": 39.4, "volume": 79316.0}, {"date": "2018-07-13", "close": 39.37, "volume": 56510.0}, {"date": "2018-07-16", "close": 39.52, "volume": 56427.0}, {"date": "2018-07-17", "close": 39.5, "volume": 59372.0}, {"date": "2018-07-18", "close": 39.71, "volume": 50279.0}, {"date": "2018-07-19", "close": 39.71, "volume": 69683.0}, {"date": "2018-07-20", "close": 40.23, "volume": 98520.0}, {"date": "2018-07-23", "close": 40.22, "volume": 53533.0}, {"date": "2018-07-24", "close": 40.7, "volume": 174049.0}, {"date": "2018-07-25", "close": 41.0, "volume": 111838.0}, {"date": "2018-07-26", "close": 41.44, "volume": 152724.0}, {"date": "2018-07-27", "close": 40.57, "volume": 55385.0}, {"date": "2018-07-30", "close": 40.98, "volume": 64239.0}, {"date": "2018-07-31", "close": 41.39, "volume": 61738.0}, {"date": "2018-08-01", "close": 41.37, "volume": 56850.0}, {"date": "2018-08-02", "close": 41.29, "volume": 110486.0}, {"date": "2018-08-03", "close": 40.89, "volume": 70215.0}, {"date": "2018-08-06", "close": 40.08, "volume": 103202.0}, {"date": "2018-08-07", "close": 40.26, "volume": 143741.0}, {"date": "2018-08-08", "close": 40.27, "volume": 88431.0}, {"date": "2018-08-09", "close": 39.91, "volume": 112239.0}, {"date": "2018-08-10", "close": 39.97, "volume": 201166.0}, {"date": "2018-08-13", "close": 40.31, "volume": 151632.0}, {"date": "2018-08-14", "close": 40.94, "volume": 84066.0}, {"date": "2018-08-15", "close": 40.12, "volume": 107433.0}, {"date": "2018-08-16", "close": 40.8, "volume": 83722.0}, {"date": "2018-08-17", "close": 40.83, "volume": 50229.0}, {"date": "2018-08-20", "close": 40.54, "volume": 70021.0}, {"date": "2018-08-21", "close": 41.14, "volume": 115889.0}, {"date": "2018-08-22", "close": 41.01, "volume": 52604.0}, {"date": "2018-08-23", "close": 40.86, "volume": 75441.0}, {"date": "2018-08-24", "close": 41.21, "volume": 157953.0}, {"date": "2018-08-27", "close": 41.0, "volume": 53889.0}, {"date": "2018-08-28", "close": 40.59, "volume": 70518.0}, {"date": "2018-08-29", "close": 40.61, "volume": 70715.0}, {"date": "2018-08-30", "close": 40.94, "volume": 39829.0}, {"date": "2018-08-31", "close": 40.95, "volume": 65618.0}, {"date": "2018-09-04", "close": 41.09, "volume": 46172.0}, {"date": "2018-09-05", "close": 41.53, "volume": 59730.0}, {"date": "2018-09-06", "close": 41.77, "volume": 75748.0}, {"date": "2018-09-07", "close": 41.58, "volume": 72020.0}, {"date": "2018-09-10", "close": 40.88, "volume": 54125.0}, {"date": "2018-09-11", "close": 41.22, "volume": 83137.0}, {"date": "2018-09-12", "close": 40.92, "volume": 55116.0}, {"date": "2018-09-13", "close": 41.24, "volume": 41869.0}, {"date": "2018-09-14", "close": 42.3, "volume": 120886.0}, {"date": "2018-09-17", "close": 42.0, "volume": 120180.0}, {"date": "2018-09-18", "close": 42.61, "volume": 297134.0}, {"date": "2018-09-19", "close": 41.85, "volume": 105985.0}, {"date": "2018-09-20", "close": 42.1, "volume": 80640.0}, {"date": "2018-09-21", "close": 42.89, "volume": 240993.0}, {"date": "2018-09-24", "close": 42.63, "volume": 110024.0}, {"date": "2018-09-25", "close": 42.56, "volume": 58893.0}, {"date": "2018-09-26", "close": 42.18, "volume": 96906.0}, {"date": "2018-09-27", "close": 42.19, "volume": 46225.0}, {"date": "2018-09-28", "close": 42.62, "volume": 92149.0}, {"date": "2018-10-01", "close": 41.5, "volume": 66207.0}, {"date": "2018-10-02", "close": 41.66, "volume": 75406.0}, {"date": "2018-10-03", "close": 42.2, "volume": 98469.0}, {"date": "2018-10-04", "close": 42.14, "volume": 95213.0}, {"date": "2018-10-05", "close": 42.25, "volume": 80534.0}, {"date": "2018-10-08", "close": 42.11, "volume": 86919.0}, {"date": "2018-10-09", "close": 42.45, "volume": 134104.0}, {"date": "2018-10-10", "close": 42.04, "volume": 125042.0}, {"date": "2018-10-11", "close": 39.79, "volume": 124927.0}, {"date": "2018-10-12", "close": 38.57, "volume": 161923.0}, {"date": "2018-10-15", "close": 38.56, "volume": 68533.0}, {"date": "2018-10-16", "close": 38.93, "volume": 102119.0}, {"date": "2018-10-17", "close": 39.54, "volume": 81599.0}, {"date": "2018-10-18", "close": 39.35, "volume": 82039.0}, {"date": "2018-10-19", "close": 38.71, "volume": 81356.0}, {"date": "2018-10-22", "close": 38.49, "volume": 58222.0}, {"date": "2018-10-23", "close": 38.35, "volume": 57622.0}, {"date": "2018-10-24", "close": 37.59, "volume": 53242.0}, {"date": "2018-10-25", "close": 38.37, "volume": 119445.0}, {"date": "2018-10-26", "close": 37.76, "volume": 101517.0}, {"date": "2018-10-29", "close": 37.91, "volume": 100272.0}, {"date": "2018-10-30", "close": 39.03, "volume": 65441.0}, {"date": "2018-10-31", "close": 38.5, "volume": 81400.0}, {"date": "2018-11-01", "close": 37.61, "volume": 130499.0}, {"date": "2018-11-02", "close": 38.28, "volume": 144928.0}, {"date": "2018-11-05", "close": 38.31, "volume": 97155.0}, {"date": "2018-11-06", "close": 39.42, "volume": 63047.0}, {"date": "2018-11-07", "close": 39.6, "volume": 91613.0}, {"date": "2018-11-08", "close": 37.91, "volume": 349276.0}, {"date": "2018-11-09", "close": 37.46, "volume": 152639.0}, {"date": "2018-11-12", "close": 35.62, "volume": 205944.0}, {"date": "2018-11-13", "close": 36.1, "volume": 173800.0}, {"date": "2018-11-14", "close": 36.18, "volume": 107605.0}, {"date": "2018-11-15", "close": 36.94, "volume": 62335.0}, {"date": "2018-11-16", "close": 37.32, "volume": 146272.0}, {"date": "2018-11-19", "close": 37.54, "volume": 60546.0}, {"date": "2018-11-20", "close": 36.57, "volume": 124306.0}, {"date": "2018-11-21", "close": 36.49, "volume": 58901.0}, {"date": "2018-11-23", "close": 36.7, "volume": 33657.0}, {"date": "2018-11-26", "close": 37.07, "volume": 60037.0}, {"date": "2018-11-27", "close": 36.81, "volume": 92999.0}, {"date": "2018-11-28", "close": 37.51, "volume": 136100.0}, {"date": "2018-11-29", "close": 37.58, "volume": 77136.0}, {"date": "2018-11-30", "close": 38.06, "volume": 157844.0}, {"date": "2018-12-03", "close": 38.33, "volume": 115941.0}, {"date": "2018-12-04", "close": 37.24, "volume": 122680.0}, {"date": "2018-12-06", "close": 38.01, "volume": 117899.0}, {"date": "2018-12-07", "close": 37.97, "volume": 89980.0}, {"date": "2018-12-10", "close": 37.91, "volume": 150552.0}, {"date": "2018-12-11", "close": 37.74, "volume": 114022.0}, {"date": "2018-12-12", "close": 37.48, "volume": 94079.0}, {"date": "2018-12-13", "close": 36.6, "volume": 109788.0}, {"date": "2018-12-14", "close": 36.51, "volume": 94749.0}, {"date": "2018-12-17", "close": 36.45, "volume": 425243.0}, {"date": "2018-12-18", "close": 37.0, "volume": 188145.0}, {"date": "2018-12-19", "close": 36.74, "volume": 211460.0}, {"date": "2018-12-20", "close": 37.03, "volume": 341417.0}, {"date": "2018-12-21", "close": 35.74, "volume": 749179.0}, {"date": "2018-12-24", "close": 34.76, "volume": 91168.0}, {"date": "2018-12-26", "close": 35.61, "volume": 134913.0}, {"date": "2018-12-27", "close": 35.78, "volume": 93643.0}, {"date": "2018-12-28", "close": 35.98, "volume": 139868.0}, {"date": "2018-12-31", "close": 36.54, "volume": 158277.0}, {"date": "2019-01-02", "close": 35.9, "volume": 135854.0}, {"date": "2019-01-03", "close": 35.84, "volume": 91020.0}, {"date": "2019-01-04", "close": 36.17, "volume": 134871.0}, {"date": "2019-01-07", "close": 35.4, "volume": 151445.0}, {"date": "2019-01-08", "close": 35.41, "volume": 179145.0}, {"date": "2019-01-09", "close": 35.75, "volume": 240195.0}, {"date": "2019-01-10", "close": 36.3, "volume": 147132.0}, {"date": "2019-01-11", "close": 35.93, "volume": 154564.0}, {"date": "2019-01-14", "close": 36.11, "volume": 109139.0}, {"date": "2019-01-15", "close": 37.7, "volume": 353942.0}, {"date": "2019-01-16", "close": 38.84, "volume": 195873.0}, {"date": "2019-01-17", "close": 39.48, "volume": 291126.0}, {"date": "2019-01-18", "close": 38.89, "volume": 185889.0}, {"date": "2019-01-22", "close": 38.52, "volume": 109972.0}, {"date": "2019-01-23", "close": 38.7, "volume": 80100.0}, {"date": "2019-01-24", "close": 38.4, "volume": 37892.0}, {"date": "2019-01-25", "close": 38.27, "volume": 42911.0}, {"date": "2019-01-28", "close": 37.99, "volume": 85243.0}, {"date": "2019-01-29", "close": 37.84, "volume": 58850.0}, {"date": "2019-01-30", "close": 37.85, "volume": 102835.0}, {"date": "2019-01-31", "close": 38.57, "volume": 107095.0}, {"date": "2019-02-01", "close": 38.5, "volume": 73052.0}, {"date": "2019-02-04", "close": 38.67, "volume": 62095.0}, {"date": "2019-02-05", "close": 38.71, "volume": 51747.0}, {"date": "2019-02-06", "close": 38.84, "volume": 38666.0}, {"date": "2019-02-07", "close": 39.25, "volume": 41708.0}, {"date": "2019-02-08", "close": 39.6, "volume": 65276.0}, {"date": "2019-02-11", "close": 40.03, "volume": 48048.0}, {"date": "2019-02-12", "close": 39.88, "volume": 82625.0}, {"date": "2019-02-13", "close": 39.78, "volume": 107307.0}, {"date": "2019-02-14", "close": 39.69, "volume": 102336.0}, {"date": "2019-02-15", "close": 40.61, "volume": 99042.0}, {"date": "2019-02-19", "close": 41.04, "volume": 92829.0}, {"date": "2019-02-20", "close": 42.07, "volume": 183053.0}, {"date": "2019-02-21", "close": 41.27, "volume": 143121.0}, {"date": "2019-02-22", "close": 40.8, "volume": 213122.0}, {"date": "2019-02-25", "close": 40.92, "volume": 118285.0}, {"date": "2019-02-26", "close": 41.03, "volume": 147043.0}, {"date": "2019-02-27", "close": 41.31, "volume": 102530.0}, {"date": "2019-02-28", "close": 41.09, "volume": 153163.0}, {"date": "2019-03-01", "close": 40.84, "volume": 212169.0}, {"date": "2019-03-04", "close": 41.11, "volume": 139855.0}, {"date": "2019-03-05", "close": 41.29, "volume": 124004.0}, {"date": "2019-03-06", "close": 40.56, "volume": 95874.0}, {"date": "2019-03-07", "close": 39.9, "volume": 124407.0}, {"date": "2019-03-08", "close": 39.88, "volume": 85790.0}, {"date": "2019-03-11", "close": 40.11, "volume": 62898.0}, {"date": "2019-03-12", "close": 40.05, "volume": 96549.0}, {"date": "2019-03-13", "close": 39.85, "volume": 123383.0}, {"date": "2019-03-14", "close": 39.85, "volume": 62648.0}, {"date": "2019-03-15", "close": 40.0, "volume": 174156.0}, {"date": "2019-03-18", "close": 40.07, "volume": 80461.0}, {"date": "2019-03-19", "close": 39.58, "volume": 77579.0}, {"date": "2019-03-20", "close": 39.58, "volume": 145744.0}, {"date": "2019-03-21", "close": 40.11, "volume": 87081.0}, {"date": "2019-03-22", "close": 39.74, "volume": 141264.0}, {"date": "2019-03-25", "close": 39.7, "volume": 123158.0}, {"date": "2019-03-26", "close": 39.95, "volume": 59465.0}, {"date": "2019-03-27", "close": 40.31, "volume": 161938.0}, {"date": "2019-03-28", "close": 40.3, "volume": 65343.0}, {"date": "2019-03-29", "close": 40.08, "volume": 121918.0}, {"date": "2019-04-01", "close": 40.07, "volume": 115831.0}, {"date": "2019-04-02", "close": 39.75, "volume": 70996.0}, {"date": "2019-04-03", "close": 37.58, "volume": 284658.0}, {"date": "2019-04-04", "close": 37.52, "volume": 241657.0}, {"date": "2019-04-05", "close": 37.77, "volume": 113579.0}, {"date": "2019-04-08", "close": 37.63, "volume": 112284.0}, {"date": "2019-04-09", "close": 37.55, "volume": 95631.0}, {"date": "2019-04-10", "close": 38.25, "volume": 159134.0}, {"date": "2019-04-11", "close": 38.96, "volume": 89231.0}, {"date": "2019-04-12", "close": 38.31, "volume": 92597.0}, {"date": "2019-04-15", "close": 38.29, "volume": 55631.0}, {"date": "2019-04-16", "close": 39.28, "volume": 76077.0}, {"date": "2019-04-17", "close": 39.5, "volume": 89744.0}, {"date": "2019-04-18", "close": 39.61, "volume": 65152.0}, {"date": "2019-04-22", "close": 39.61, "volume": 53572.0}, {"date": "2019-04-23", "close": 40.04, "volume": 66217.0}, {"date": "2019-04-24", "close": 40.75, "volume": 78379.0}, {"date": "2019-04-25", "close": 41.42, "volume": 122976.0}, {"date": "2019-04-26", "close": 41.89, "volume": 153383.0}, {"date": "2019-04-29", "close": 41.62, "volume": 89721.0}, {"date": "2019-04-30", "close": 42.22, "volume": 178512.0}, {"date": "2019-05-01", "close": 42.39, "volume": 293659.0}, {"date": "2019-05-02", "close": 43.5, "volume": 285435.0}, {"date": "2019-05-03", "close": 45.3, "volume": 316293.0}, {"date": "2019-05-06", "close": 45.97, "volume": 230829.0}, {"date": "2019-05-07", "close": 45.29, "volume": 148501.0}, {"date": "2019-05-08", "close": 45.3, "volume": 124188.0}, {"date": "2019-05-09", "close": 45.43, "volume": 163991.0}, {"date": "2019-05-10", "close": 45.01, "volume": 262992.0}, {"date": "2019-05-13", "close": 44.59, "volume": 149615.0}, {"date": "2019-05-14", "close": 45.05, "volume": 160211.0}, {"date": "2019-05-15", "close": 45.18, "volume": 144073.0}, {"date": "2019-05-16", "close": 45.62, "volume": 204465.0}, {"date": "2019-05-17", "close": 45.18, "volume": 495000.0}, {"date": "2019-05-20", "close": 44.91, "volume": 132898.0}, {"date": "2019-05-21", "close": 45.07, "volume": 149908.0}, {"date": "2019-05-22", "close": 45.2, "volume": 182881.0}, {"date": "2019-05-23", "close": 44.96, "volume": 114234.0}, {"date": "2019-05-24", "close": 44.92, "volume": 94066.0}, {"date": "2019-05-28", "close": 44.86, "volume": 102986.0}, {"date": "2019-05-29", "close": 44.86, "volume": 108477.0}, {"date": "2019-05-30", "close": 44.48, "volume": 105847.0}, {"date": "2019-05-31", "close": 44.6, "volume": 165178.0}, {"date": "2019-06-03", "close": 44.95, "volume": 123177.0}, {"date": "2019-06-04", "close": 45.13, "volume": 141815.0}, {"date": "2019-06-05", "close": 45.88, "volume": 85602.0}, {"date": "2019-06-06", "close": 46.49, "volume": 126960.0}, {"date": "2019-06-07", "close": 46.39, "volume": 151411.0}, {"date": "2019-06-10", "close": 46.55, "volume": 198684.0}, {"date": "2019-06-11", "close": 46.08, "volume": 288378.0}, {"date": "2019-06-12", "close": 46.58, "volume": 177542.0}, {"date": "2019-06-13", "close": 46.42, "volume": 222230.0}, {"date": "2019-06-14", "close": 46.42, "volume": 189464.0}, {"date": "2019-06-17", "close": 46.38, "volume": 110113.0}, {"date": "2019-06-18", "close": 46.51, "volume": 116564.0}, {"date": "2019-06-19", "close": 47.16, "volume": 89896.0}, {"date": "2019-06-20", "close": 47.0, "volume": 191742.0}, {"date": "2019-06-21", "close": 46.59, "volume": 224000.0}, {"date": "2019-06-24", "close": 46.08, "volume": 146453.0}, {"date": "2019-06-25", "close": 46.32, "volume": 163361.0}, {"date": "2019-06-26", "close": 45.66, "volume": 187928.0}, {"date": "2019-06-27", "close": 46.28, "volume": 153109.0}, {"date": "2019-06-28", "close": 46.9, "volume": 702528.0}, {"date": "2019-07-01", "close": 46.75, "volume": 114203.0}, {"date": "2019-07-02", "close": 47.0, "volume": 147141.0}, {"date": "2019-07-03", "close": 47.32, "volume": 51841.0}, {"date": "2019-07-05", "close": 47.97, "volume": 52921.0}, {"date": "2019-07-08", "close": 47.91, "volume": 118344.0}, {"date": "2019-07-09", "close": 48.0, "volume": 93217.0}, {"date": "2019-07-10", "close": 48.19, "volume": 137558.0}, {"date": "2019-07-11", "close": 48.0, "volume": 116030.0}, {"date": "2019-07-12", "close": 47.86, "volume": 89103.0}, {"date": "2019-07-15", "close": 47.73, "volume": 72690.0}, {"date": "2019-07-16", "close": 47.58, "volume": 85711.0}, {"date": "2019-07-17", "close": 47.07, "volume": 121103.0}, {"date": "2019-07-18", "close": 47.1, "volume": 167976.0}, {"date": "2019-07-19", "close": 47.23, "volume": 139035.0}, {"date": "2019-07-22", "close": 46.88, "volume": 88596.0}, {"date": "2019-07-23", "close": 46.91, "volume": 111628.0}, {"date": "2019-07-24", "close": 47.29, "volume": 173458.0}, {"date": "2019-07-25", "close": 47.47, "volume": 141800.0}, {"date": "2019-07-26", "close": 48.08, "volume": 144987.0}, {"date": "2019-07-29", "close": 47.55, "volume": 151568.0}, {"date": "2019-07-30", "close": 47.89, "volume": 126070.0}, {"date": "2019-07-31", "close": 47.83, "volume": 216307.0}, {"date": "2019-08-01", "close": 46.87, "volume": 240616.0}, {"date": "2019-08-02", "close": 47.44, "volume": 93738.0}, {"date": "2019-08-05", "close": 47.22, "volume": 170934.0}, {"date": "2019-08-06", "close": 48.0, "volume": 138745.0}, {"date": "2019-08-07", "close": 48.09, "volume": 80945.0}, {"date": "2019-08-08", "close": 48.38, "volume": 168880.0}, {"date": "2019-08-09", "close": 48.03, "volume": 179440.0}, {"date": "2019-08-12", "close": 48.43, "volume": 124998.0}, {"date": "2019-08-13", "close": 48.71, "volume": 105290.0}, {"date": "2019-08-14", "close": 48.64, "volume": 189703.0}, {"date": "2019-08-15", "close": 48.97, "volume": 93327.0}, {"date": "2019-08-16", "close": 50.1, "volume": 250409.0}, {"date": "2019-08-19", "close": 50.01, "volume": 76378.0}, {"date": "2019-08-20", "close": 49.3, "volume": 64108.0}, {"date": "2019-08-21", "close": 49.13, "volume": 58904.0}, {"date": "2019-08-22", "close": 49.49, "volume": 78164.0}, {"date": "2019-08-23", "close": 48.71, "volume": 129676.0}, {"date": "2019-08-26", "close": 48.92, "volume": 82123.0}, {"date": "2019-08-27", "close": 48.57, "volume": 80809.0}, {"date": "2019-08-28", "close": 48.94, "volume": 134388.0}, {"date": "2019-08-29", "close": 49.26, "volume": 74753.0}, {"date": "2019-08-30", "close": 49.28, "volume": 106041.0}, {"date": "2019-09-03", "close": 49.11, "volume": 125926.0}, {"date": "2019-09-04", "close": 49.62, "volume": 53096.0}, {"date": "2019-09-05", "close": 49.74, "volume": 122535.0}, {"date": "2019-09-06", "close": 50.15, "volume": 168182.0}, {"date": "2019-09-09", "close": 50.88, "volume": 176630.0}, {"date": "2019-09-10", "close": 49.93, "volume": 193528.0}, {"date": "2019-09-11", "close": 49.74, "volume": 191884.0}, {"date": "2019-09-12", "close": 49.44, "volume": 158617.0}, {"date": "2019-09-13", "close": 49.62, "volume": 114565.0}, {"date": "2019-09-16", "close": 49.62, "volume": 98694.0}, {"date": "2019-09-17", "close": 50.04, "volume": 93001.0}, {"date": "2019-09-18", "close": 50.03, "volume": 135789.0}, {"date": "2019-09-19", "close": 49.54, "volume": 112654.0}, {"date": "2019-09-20", "close": 49.95, "volume": 273955.0}, {"date": "2019-09-23", "close": 50.03, "volume": 79931.0}, {"date": "2019-09-24", "close": 50.71, "volume": 173875.0}, {"date": "2019-09-25", "close": 52.115, "volume": 144919.0}, {"date": "2019-09-26", "close": 51.6, "volume": 156080.0}, {"date": "2019-09-27", "close": 50.94, "volume": 101822.0}, {"date": "2019-09-30", "close": 51.24, "volume": 134127.0}, {"date": "2019-10-01", "close": 50.55, "volume": 136018.0}, {"date": "2019-10-02", "close": 49.47, "volume": 121964.0}, {"date": "2019-10-03", "close": 49.41, "volume": 108062.0}, {"date": "2019-10-04", "close": 50.52, "volume": 71227.0}, {"date": "2019-10-07", "close": 50.04, "volume": 100369.0}, {"date": "2019-10-08", "close": 48.94, "volume": 116273.0}, {"date": "2019-10-09", "close": 37.88, "volume": 3209364.0}, {"date": "2019-10-10", "close": 38.27, "volume": 958646.0}, {"date": "2019-10-11", "close": 37.92, "volume": 335157.0}, {"date": "2019-10-14", "close": 38.195, "volume": 326183.0}, {"date": "2019-10-15", "close": 36.8, "volume": 569030.0}, {"date": "2019-10-16", "close": 37.08, "volume": 328064.0}, {"date": "2019-10-17", "close": 36.8, "volume": 134505.0}, {"date": "2019-10-18", "close": 36.665, "volume": 155644.0}, {"date": "2019-10-21", "close": 36.72, "volume": 155342.0}, {"date": "2019-10-22", "close": 36.23, "volume": 293726.0}, {"date": "2019-10-23", "close": 35.19, "volume": 216561.0}, {"date": "2019-10-24", "close": 34.59, "volume": 172832.0}, {"date": "2019-10-25", "close": 34.79, "volume": 139903.0}, {"date": "2019-10-28", "close": 35.07, "volume": 117233.0}, {"date": "2019-10-29", "close": 34.94, "volume": 196721.0}, {"date": "2019-10-30", "close": 35.52, "volume": 264865.0}, {"date": "2019-10-31", "close": 35.81, "volume": 374346.0}, {"date": "2019-11-01", "close": 35.98, "volume": 227156.0}, {"date": "2019-11-04", "close": 35.7, "volume": 213467.0}, {"date": "2019-11-05", "close": 35.42, "volume": 160109.0}, {"date": "2019-11-06", "close": 35.74, "volume": 201665.0}, {"date": "2019-11-07", "close": 34.95, "volume": 493638.0}, {"date": "2019-11-08", "close": 34.68, "volume": 289122.0}, {"date": "2019-11-11", "close": 35.08, "volume": 180932.0}, {"date": "2019-11-12", "close": 35.77, "volume": 164512.0}, {"date": "2019-11-13", "close": 35.17, "volume": 193609.0}, {"date": "2019-11-14", "close": 36.0, "volume": 267525.0}, {"date": "2019-11-15", "close": 35.93, "volume": 737384.0}, {"date": "2019-11-18", "close": 36.54, "volume": 203960.0}, {"date": "2019-11-19", "close": 36.87, "volume": 215537.0}, {"date": "2019-11-20", "close": 37.27, "volume": 266615.0}, {"date": "2019-11-21", "close": 36.41, "volume": 228359.0}, {"date": "2019-11-22", "close": 36.61, "volume": 211487.0}, {"date": "2019-11-25", "close": 37.42, "volume": 383466.0}, {"date": "2019-11-26", "close": 39.17, "volume": 285801.0}, {"date": "2019-11-27", "close": 39.62, "volume": 158955.0}, {"date": "2019-11-29", "close": 39.56, "volume": 121678.0}, {"date": "2019-12-02", "close": 39.3, "volume": 166255.0}, {"date": "2019-12-03", "close": 39.37, "volume": 258393.0}, {"date": "2019-12-04", "close": 39.42, "volume": 217648.0}, {"date": "2019-12-05", "close": 39.81, "volume": 276758.0}, {"date": "2019-12-06", "close": 40.54, "volume": 367189.0}, {"date": "2019-12-09", "close": 40.73, "volume": 289889.0}, {"date": "2019-12-10", "close": 41.35, "volume": 174106.0}, {"date": "2019-12-11", "close": 41.5, "volume": 223046.0}, {"date": "2019-12-12", "close": 42.25, "volume": 182944.0}, {"date": "2019-12-13", "close": 41.88, "volume": 229722.0}, {"date": "2019-12-16", "close": 41.885, "volume": 232363.0}, {"date": "2019-12-17", "close": 42.36, "volume": 156026.0}, {"date": "2019-12-18", "close": 42.46, "volume": 421882.0}, {"date": "2019-12-19", "close": 42.42, "volume": 361518.0}, {"date": "2019-12-20", "close": 42.07, "volume": 1059565.0}, {"date": "2019-12-23", "close": 42.08, "volume": 232117.0}, {"date": "2019-12-24", "close": 42.05, "volume": 53915.0}, {"date": "2019-12-26", "close": 41.99, "volume": 111392.0}, {"date": "2019-12-27", "close": 41.49, "volume": 182949.0}, {"date": "2019-12-30", "close": 41.01, "volume": 211016.0}, {"date": "2019-12-31", "close": 41.21, "volume": 293524.0}, {"date": "2020-01-02", "close": 40.75, "volume": 172889.0}, {"date": "2020-01-03", "close": 41.29, "volume": 359087.0}, {"date": "2020-01-06", "close": 41.97, "volume": 190047.0}, {"date": "2020-01-07", "close": 40.95, "volume": 166657.0}, {"date": "2020-01-08", "close": 40.4, "volume": 123467.0}, {"date": "2020-01-09", "close": 40.8, "volume": 394737.0}, {"date": "2020-01-10", "close": 40.17, "volume": 208077.0}, {"date": "2020-01-13", "close": 40.36, "volume": 399351.0}, {"date": "2020-01-14", "close": 40.315, "volume": 556119.0}, {"date": "2020-01-15", "close": 40.97, "volume": 159760.0}, {"date": "2020-01-16", "close": 41.62, "volume": 157833.0}, {"date": "2020-01-17", "close": 42.17, "volume": 172013.0}, {"date": "2020-01-21", "close": 42.17, "volume": 183001.0}, {"date": "2020-01-22", "close": 43.29, "volume": 290548.0}, {"date": "2020-01-23", "close": 43.62, "volume": 240827.0}, {"date": "2020-01-24", "close": 43.44, "volume": 127346.0}, {"date": "2020-01-27", "close": 43.81, "volume": 117315.0}, {"date": "2020-01-28", "close": 44.43, "volume": 213530.0}, {"date": "2020-01-29", "close": 43.81, "volume": 172517.0}, {"date": "2020-01-30", "close": 43.81, "volume": 184629.0}, {"date": "2020-01-31", "close": 42.94, "volume": 206876.0}, {"date": "2020-02-03", "close": 42.97, "volume": 159361.0}, {"date": "2020-02-04", "close": 41.68, "volume": 133809.0}, {"date": "2020-02-05", "close": 42.62, "volume": 146753.0}, {"date": "2020-02-06", "close": 43.34, "volume": 70562.0}, {"date": "2020-02-07", "close": 43.07, "volume": 56115.0}, {"date": "2020-02-10", "close": 43.52, "volume": 96796.0}, {"date": "2020-02-11", "close": 43.98, "volume": 89639.0}, {"date": "2020-02-12", "close": 43.25, "volume": 94846.0}, {"date": "2020-02-13", "close": 43.67, "volume": 96863.0}, {"date": "2020-02-14", "close": 43.51, "volume": 95753.0}, {"date": "2020-02-18", "close": 43.58, "volume": 126953.0}, {"date": "2020-02-19", "close": 43.55, "volume": 123111.0}, {"date": "2020-02-20", "close": 43.45, "volume": 69848.0}, {"date": "2020-02-21", "close": 46.1, "volume": 436625.0}, {"date": "2020-02-24", "close": 45.44, "volume": 147119.0}, {"date": "2020-02-25", "close": 44.95, "volume": 179353.0}, {"date": "2020-02-26", "close": 46.51, "volume": 285249.0}, {"date": "2020-02-27", "close": 44.045, "volume": 304068.0}, {"date": "2020-02-28", "close": 40.41, "volume": 292142.0}, {"date": "2020-03-02", "close": 42.68, "volume": 151426.0}, {"date": "2020-03-03", "close": 41.69, "volume": 141896.0}, {"date": "2020-03-04", "close": 43.08, "volume": 92449.0}, {"date": "2020-03-05", "close": 41.95, "volume": 164180.0}, {"date": "2020-03-06", "close": 42.3, "volume": 138768.0}, {"date": "2020-03-09", "close": 38.87, "volume": 203414.0}, {"date": "2020-03-10", "close": 39.24, "volume": 190864.0}, {"date": "2020-03-11", "close": 37.07, "volume": 167557.0}, {"date": "2020-03-12", "close": 33.43, "volume": 253102.0}, {"date": "2020-03-13", "close": 34.85, "volume": 197930.0}, {"date": "2020-03-16", "close": 32.81, "volume": 259093.0}, {"date": "2020-03-17", "close": 35.9, "volume": 380735.0}, {"date": "2020-03-18", "close": 27.74, "volume": 346506.0}, {"date": "2020-03-19", "close": 29.22, "volume": 315152.0}, {"date": "2020-03-20", "close": 28.91, "volume": 405452.0}, {"date": "2020-03-23", "close": 30.75, "volume": 264247.0}, {"date": "2020-03-24", "close": 34.11, "volume": 257771.0}, {"date": "2020-03-25", "close": 32.83, "volume": 242354.0}, {"date": "2020-03-26", "close": 33.23, "volume": 264834.0}, {"date": "2020-03-27", "close": 33.35, "volume": 186772.0}, {"date": "2020-03-30", "close": 34.82, "volume": 178527.0}, {"date": "2020-03-31", "close": 36.24, "volume": 194367.0}, {"date": "2020-04-01", "close": 34.63, "volume": 208951.0}, {"date": "2020-04-02", "close": 34.1, "volume": 171684.0}, {"date": "2020-04-03", "close": 32.31, "volume": 164313.0}, {"date": "2020-04-06", "close": 33.46, "volume": 161265.0}, {"date": "2020-04-07", "close": 32.69, "volume": 175933.0}, {"date": "2020-04-08", "close": 34.31, "volume": 132944.0}, {"date": "2020-04-09", "close": 38.27, "volume": 216712.0}, {"date": "2020-04-13", "close": 36.7, "volume": 110522.0}, {"date": "2020-04-14", "close": 37.4, "volume": 129568.0}, {"date": "2020-04-15", "close": 35.66, "volume": 132783.0}, {"date": "2020-04-16", "close": 35.36, "volume": 168563.0}, {"date": "2020-04-17", "close": 36.49, "volume": 126792.0}, {"date": "2020-04-20", "close": 35.83, "volume": 82576.0}, {"date": "2020-04-21", "close": 35.36, "volume": 108473.0}, {"date": "2020-04-22", "close": 34.66, "volume": 100346.0}, {"date": "2020-04-23", "close": 34.01, "volume": 169862.0}, {"date": "2020-04-24", "close": 34.05, "volume": 93771.0}, {"date": "2020-04-27", "close": 35.96, "volume": 87340.0}, {"date": "2020-04-28", "close": 36.75, "volume": 147717.0}, {"date": "2020-04-29", "close": 38.57, "volume": 140230.0}, {"date": "2020-04-30", "close": 35.48, "volume": 295099.0}, {"date": "2020-05-01", "close": 34.27, "volume": 220678.0}, {"date": "2020-05-04", "close": 33.9, "volume": 143997.0}, {"date": "2020-05-05", "close": 34.12, "volume": 222452.0}, {"date": "2020-05-06", "close": 31.5, "volume": 266350.0}, {"date": "2020-05-07", "close": 31.73, "volume": 316739.0}, {"date": "2020-05-08", "close": 33.51, "volume": 116496.0}, {"date": "2020-05-11", "close": 32.27, "volume": 220034.0}, {"date": "2020-05-12", "close": 31.17, "volume": 237232.0}, {"date": "2020-05-13", "close": 29.58, "volume": 192492.0}, {"date": "2020-05-14", "close": 29.55, "volume": 195781.0}, {"date": "2020-05-15", "close": 30.58, "volume": 176306.0}, {"date": "2020-05-18", "close": 33.47, "volume": 197804.0}, {"date": "2020-05-19", "close": 32.52, "volume": 194498.0}, {"date": "2020-05-20", "close": 34.79, "volume": 192287.0}, {"date": "2020-05-21", "close": 35.65, "volume": 172434.0}, {"date": "2020-05-22", "close": 36.0, "volume": 78700.0}, {"date": "2020-05-26", "close": 35.7, "volume": 156844.0}, {"date": "2020-05-27", "close": 38.92, "volume": 250550.0}, {"date": "2020-05-28", "close": 38.45, "volume": 169824.0}, {"date": "2020-05-29", "close": 38.67, "volume": 174776.0}, {"date": "2020-06-01", "close": 37.44, "volume": 178845.0}, {"date": "2020-06-02", "close": 38.08, "volume": 78696.0}, {"date": "2020-06-03", "close": 39.18, "volume": 130970.0}, {"date": "2020-06-04", "close": 39.56, "volume": 104186.0}, {"date": "2020-06-05", "close": 42.42, "volume": 146415.0}, {"date": "2020-06-08", "close": 41.81, "volume": 130505.0}, {"date": "2020-06-09", "close": 41.41, "volume": 113582.0}, {"date": "2020-06-10", "close": 40.84, "volume": 135456.0}, {"date": "2020-06-11", "close": 39.375, "volume": 325949.0}, {"date": "2020-06-12", "close": 41.82, "volume": 346396.0}, {"date": "2020-06-15", "close": 42.26, "volume": 331124.0}, {"date": "2020-06-16", "close": 42.6, "volume": 239612.0}, {"date": "2020-06-17", "close": 41.97, "volume": 124291.0}, {"date": "2020-06-18", "close": 42.94, "volume": 148912.0}, {"date": "2020-06-19", "close": 42.84, "volume": 255069.0}, {"date": "2020-06-22", "close": 43.29, "volume": 106603.0}, {"date": "2020-06-23", "close": 44.61, "volume": 197566.0}, {"date": "2020-06-24", "close": 43.82, "volume": 174666.0}, {"date": "2020-06-25", "close": 44.02, "volume": 222591.0}, {"date": "2020-06-26", "close": 43.52, "volume": 543676.0}, {"date": "2020-06-29", "close": 44.74, "volume": 169737.0}, {"date": "2020-06-30", "close": 45.0, "volume": 207822.0}, {"date": "2020-07-01", "close": 44.41, "volume": 140473.0}, {"date": "2020-07-02", "close": 44.63, "volume": 148927.0}, {"date": "2020-07-06", "close": 45.4, "volume": 198328.0}, {"date": "2020-07-07", "close": 44.71, "volume": 186747.0}, {"date": "2020-07-08", "close": 45.07, "volume": 157517.0}, {"date": "2020-07-09", "close": 44.83, "volume": 190800.0}, {"date": "2020-07-10", "close": 45.75, "volume": 150617.0}, {"date": "2020-07-13", "close": 45.4, "volume": 129710.0}, {"date": "2020-07-14", "close": 47.05, "volume": 175894.0}, {"date": "2020-07-15", "close": 47.66, "volume": 355910.0}, {"date": "2020-07-16", "close": 47.4, "volume": 144785.0}, {"date": "2020-07-17", "close": 47.47, "volume": 176645.0}, {"date": "2020-07-20", "close": 46.91, "volume": 142789.0}, {"date": "2020-07-21", "close": 47.34, "volume": 276798.0}, {"date": "2020-07-22", "close": 47.05, "volume": 175713.0}, {"date": "2020-07-23", "close": 47.91, "volume": 224058.0}, {"date": "2020-07-24", "close": 46.93, "volume": 84354.0}, {"date": "2020-07-27", "close": 46.69, "volume": 47844.0}, {"date": "2020-07-28", "close": 45.91, "volume": 69595.0}, {"date": "2020-07-29", "close": 46.95, "volume": 95375.0}, {"date": "2020-07-30", "close": 46.85, "volume": 291535.0}, {"date": "2020-07-31", "close": 46.32, "volume": 232262.0}, {"date": "2020-08-03", "close": 46.36, "volume": 104725.0}, {"date": "2020-08-04", "close": 45.26, "volume": 247882.0}, {"date": "2020-08-05", "close": 45.945, "volume": 197216.0}, {"date": "2020-08-06", "close": 45.53, "volume": 139514.0}, {"date": "2020-08-07", "close": 46.99, "volume": 148476.0}, {"date": "2020-08-10", "close": 46.74, "volume": 99525.0}, {"date": "2020-08-11", "close": 47.81, "volume": 272309.0}, {"date": "2020-08-12", "close": 47.44, "volume": 165074.0}, {"date": "2020-08-13", "close": 47.81, "volume": 151406.0}, {"date": "2020-08-14", "close": 47.05, "volume": 135955.0}, {"date": "2020-08-17", "close": 47.03, "volume": 169829.0}, {"date": "2020-08-18", "close": 47.53, "volume": 119665.0}, {"date": "2020-08-19", "close": 47.93, "volume": 142509.0}, {"date": "2020-08-20", "close": 48.41, "volume": 121682.0}, {"date": "2020-08-21", "close": 48.28, "volume": 86364.0}, {"date": "2020-08-24", "close": 49.42, "volume": 129541.0}, {"date": "2020-08-25", "close": 50.06, "volume": 149732.0}, {"date": "2020-08-26", "close": 48.81, "volume": 144709.0}, {"date": "2020-08-27", "close": 49.155, "volume": 112612.0}, {"date": "2020-08-28", "close": 48.76, "volume": 99263.0}, {"date": "2020-08-31", "close": 48.71, "volume": 161357.0}, {"date": "2020-09-01", "close": 48.97, "volume": 115984.0}, {"date": "2020-09-02", "close": 48.97, "volume": 104791.0}, {"date": "2020-09-03", "close": 48.48, "volume": 219614.0}, {"date": "2020-09-04", "close": 47.73, "volume": 159809.0}, {"date": "2020-09-08", "close": 48.08, "volume": 164255.0}, {"date": "2020-09-09", "close": 50.19, "volume": 293067.0}, {"date": "2020-09-10", "close": 48.8, "volume": 205957.0}, {"date": "2020-09-11", "close": 47.13, "volume": 97255.0}, {"date": "2020-09-14", "close": 46.89, "volume": 110689.0}, {"date": "2020-09-15", "close": 46.16, "volume": 93319.0}, {"date": "2020-09-16", "close": 45.93, "volume": 244207.0}, {"date": "2020-09-17", "close": 44.54, "volume": 221030.0}, {"date": "2020-09-18", "close": 44.21, "volume": 478631.0}, {"date": "2020-09-21", "close": 42.64, "volume": 168682.0}, {"date": "2020-09-22", "close": 43.23, "volume": 143039.0}, {"date": "2020-09-23", "close": 42.1, "volume": 139525.0}, {"date": "2020-09-24", "close": 43.0, "volume": 138842.0}, {"date": "2020-09-25", "close": 43.18, "volume": 171559.0}, {"date": "2020-09-28", "close": 44.08, "volume": 143034.0}, {"date": "2020-09-29", "close": 43.96, "volume": 140044.0}, {"date": "2020-09-30", "close": 44.53, "volume": 185070.0}, {"date": "2020-10-01", "close": 44.41, "volume": 93211.0}, {"date": "2020-10-02", "close": 44.65, "volume": 121281.0}, {"date": "2020-10-05", "close": 45.38, "volume": 84209.0}, {"date": "2020-10-06", "close": 44.83, "volume": 208285.0}, {"date": "2020-10-07", "close": 45.37, "volume": 159118.0}, {"date": "2020-10-08", "close": 46.97, "volume": 99152.0}, {"date": "2020-10-09", "close": 46.98, "volume": 123672.0}, {"date": "2020-10-12", "close": 49.14, "volume": 166749.0}, {"date": "2020-10-13", "close": 47.14, "volume": 91729.0}, {"date": "2020-10-14", "close": 48.71, "volume": 162567.0}, {"date": "2020-10-15", "close": 48.98, "volume": 135414.0}, {"date": "2020-10-16", "close": 49.6, "volume": 131424.0}, {"date": "2020-10-19", "close": 50.19, "volume": 109621.0}, {"date": "2020-10-20", "close": 50.67, "volume": 132048.0}, {"date": "2020-10-21", "close": 53.29, "volume": 182252.0}, {"date": "2020-10-22", "close": 53.78, "volume": 179136.0}, {"date": "2020-10-23", "close": 55.22, "volume": 149552.0}, {"date": "2020-10-26", "close": 54.5, "volume": 168696.0}, {"date": "2020-10-27", "close": 52.74, "volume": 166263.0}, {"date": "2020-10-28", "close": 52.33, "volume": 173803.0}, {"date": "2020-10-29", "close": 50.41, "volume": 265496.0}, {"date": "2020-10-30", "close": 46.73, "volume": 312014.0}, {"date": "2020-11-02", "close": 47.87, "volume": 227272.0}, {"date": "2020-11-03", "close": 47.09, "volume": 145136.0}, {"date": "2020-11-04", "close": 46.74, "volume": 187429.0}, {"date": "2020-11-05", "close": 48.35, "volume": 163017.0}, {"date": "2020-11-06", "close": 46.85, "volume": 121027.0}, {"date": "2020-11-09", "close": 46.59, "volume": 194056.0}, {"date": "2020-11-10", "close": 49.09, "volume": 209630.0}, {"date": "2020-11-11", "close": 49.43, "volume": 105137.0}, {"date": "2020-11-12", "close": 49.36, "volume": 263164.0}, {"date": "2020-11-13", "close": 50.16, "volume": 129296.0}, {"date": "2020-11-16", "close": 51.19, "volume": 161583.0}, {"date": "2020-11-17", "close": 50.2, "volume": 210487.0}, {"date": "2020-11-18", "close": 49.55, "volume": 164841.0}, {"date": "2020-11-19", "close": 48.32, "volume": 132045.0}, {"date": "2020-11-20", "close": 46.89, "volume": 493137.0}, {"date": "2020-11-23", "close": 46.61, "volume": 242672.0}, {"date": "2020-11-24", "close": 46.9, "volume": 279850.0}, {"date": "2020-11-25", "close": 47.07, "volume": 189941.0}, {"date": "2020-11-27", "close": 47.51, "volume": 78675.0}, {"date": "2020-11-30", "close": 45.58, "volume": 278936.0}, {"date": "2020-12-01", "close": 46.01, "volume": 168891.0}, {"date": "2020-12-02", "close": 45.89, "volume": 190628.0}, {"date": "2020-12-03", "close": 45.78, "volume": 107949.0}, {"date": "2020-12-04", "close": 45.11, "volume": 232930.0}, {"date": "2020-12-07", "close": 44.91, "volume": 199440.0}, {"date": "2020-12-08", "close": 45.44, "volume": 190362.0}, {"date": "2020-12-09", "close": 47.48, "volume": 223807.0}, {"date": "2020-12-10", "close": 46.83, "volume": 157304.0}, {"date": "2020-12-11", "close": 46.76, "volume": 138282.0}, {"date": "2020-12-14", "close": 47.98, "volume": 253393.0}, {"date": "2020-12-15", "close": 49.31, "volume": 229459.0}, {"date": "2020-12-16", "close": 49.54, "volume": 189576.0}, {"date": "2020-12-17", "close": 50.57, "volume": 171417.0}, {"date": "2020-12-18", "close": 50.68, "volume": 476903.0}, {"date": "2020-12-21", "close": 48.76, "volume": 183836.0}, {"date": "2020-12-22", "close": 49.28, "volume": 113186.0}, {"date": "2020-12-23", "close": 49.12, "volume": 142945.0}, {"date": "2020-12-24", "close": 48.87, "volume": 52679.0}, {"date": "2020-12-28", "close": 48.06, "volume": 246236.0}, {"date": "2020-12-29", "close": 47.54, "volume": 150705.0}, {"date": "2020-12-30", "close": 48.5, "volume": 209195.0}, {"date": "2020-12-31", "close": 49.15, "volume": 192221.0}, {"date": "2021-01-04", "close": 48.69, "volume": 263599.0}, {"date": "2021-01-05", "close": 49.72, "volume": 200062.0}, {"date": "2021-01-06", "close": 54.48, "volume": 478486.0}, {"date": "2021-01-07", "close": 54.7, "volume": 388883.0}, {"date": "2021-01-08", "close": 54.1, "volume": 242996.0}, {"date": "2021-01-11", "close": 53.55, "volume": 165586.0}, {"date": "2021-01-12", "close": 51.15, "volume": 318719.0}, {"date": "2021-01-13", "close": 50.31, "volume": 174628.0}, {"date": "2021-01-14", "close": 49.69, "volume": 170977.0}, {"date": "2021-01-15", "close": 49.01, "volume": 223530.0}, {"date": "2021-01-19", "close": 48.32, "volume": 205281.0}, {"date": "2021-01-20", "close": 48.46, "volume": 143340.0}, {"date": "2021-01-21", "close": 47.85, "volume": 139801.0}, {"date": "2021-01-22", "close": 47.55, "volume": 161336.0}, {"date": "2021-01-25", "close": 47.99, "volume": 198676.0}, {"date": "2021-01-26", "close": 47.51, "volume": 161118.0}, {"date": "2021-01-27", "close": 46.63, "volume": 311794.0}, {"date": "2021-01-28", "close": 45.79, "volume": 225514.0}, {"date": "2021-01-29", "close": 44.48, "volume": 215352.0}, {"date": "2021-02-01", "close": 44.44, "volume": 273783.0}, {"date": "2021-02-02", "close": 45.8, "volume": 169396.0}, {"date": "2021-02-03", "close": 45.13, "volume": 171621.0}, {"date": "2021-02-04", "close": 46.76, "volume": 230609.0}, {"date": "2021-02-05", "close": 46.62, "volume": 91426.0}, {"date": "2021-02-08", "close": 47.65, "volume": 109926.0}, {"date": "2021-02-09", "close": 48.53, "volume": 141941.0}, {"date": "2021-02-10", "close": 49.07, "volume": 177880.0}, {"date": "2021-02-11", "close": 51.25, "volume": 266647.0}, {"date": "2021-02-12", "close": 51.96, "volume": 240718.0}, {"date": "2021-02-16", "close": 50.06, "volume": 203405.0}, {"date": "2021-02-17", "close": 50.24, "volume": 205903.0}, {"date": "2021-02-18", "close": 49.87, "volume": 186436.0}, {"date": "2021-02-19", "close": 49.32, "volume": 261890.0}, {"date": "2021-02-22", "close": 47.13, "volume": 236383.0}, {"date": "2021-02-23", "close": 46.66, "volume": 389173.0}, {"date": "2021-02-24", "close": 46.8, "volume": 475660.0}, {"date": "2021-02-25", "close": 45.23, "volume": 296679.0}, {"date": "2021-02-26", "close": 45.91, "volume": 353531.0}, {"date": "2021-03-01", "close": 48.22, "volume": 207232.0}, {"date": "2021-03-02", "close": 48.24, "volume": 153396.0}, {"date": "2021-03-03", "close": 49.07, "volume": 122990.0}, {"date": "2021-03-04", "close": 47.08, "volume": 220484.0}, {"date": "2021-03-05", "close": 46.85, "volume": 581211.0}, {"date": "2021-03-08", "close": 46.98, "volume": 517528.0}, {"date": "2021-03-09", "close": 46.1, "volume": 711119.0}, {"date": "2021-03-10", "close": 48.03, "volume": 672117.0}, {"date": "2021-03-11", "close": 47.28, "volume": 181265.0}, {"date": "2021-03-12", "close": 47.46, "volume": 164057.0}, {"date": "2021-03-15", "close": 48.395, "volume": 392618.0}, {"date": "2021-03-16", "close": 48.18, "volume": 206305.0}, {"date": "2021-03-17", "close": 47.52, "volume": 225171.0}, {"date": "2021-03-18", "close": 47.09, "volume": 161351.0}, {"date": "2021-03-19", "close": 46.5, "volume": 391017.0}, {"date": "2021-03-22", "close": 45.27, "volume": 176683.0}, {"date": "2021-03-23", "close": 44.65, "volume": 212924.0}, {"date": "2021-03-24", "close": 44.47, "volume": 187248.0}, {"date": "2021-03-25", "close": 45.03, "volume": 197844.0}, {"date": "2021-03-26", "close": 45.93, "volume": 276457.0}, {"date": "2021-03-29", "close": 45.21, "volume": 205659.0}, {"date": "2021-03-30", "close": 45.2, "volume": 149296.0}, {"date": "2021-03-31", "close": 45.62, "volume": 336574.0}, {"date": "2021-04-01", "close": 46.4, "volume": 180775.0}, {"date": "2021-04-05", "close": 46.88, "volume": 162188.0}, {"date": "2021-04-06", "close": 47.13, "volume": 223065.0}, {"date": "2021-04-07", "close": 47.13, "volume": 273859.0}, {"date": "2021-04-08", "close": 47.32, "volume": 262991.0}, {"date": "2021-04-09", "close": 48.72, "volume": 115789.0}, {"date": "2021-04-12", "close": 48.62, "volume": 156330.0}, {"date": "2021-04-13", "close": 49.08, "volume": 242385.0}, {"date": "2021-04-14", "close": 49.32, "volume": 175042.0}, {"date": "2021-04-15", "close": 50.07, "volume": 100472.0}, {"date": "2021-04-16", "close": 50.82, "volume": 205011.0}, {"date": "2021-04-19", "close": 47.92, "volume": 144607.0}, {"date": "2021-04-20", "close": 46.82, "volume": 143352.0}, {"date": "2021-04-21", "close": 46.81, "volume": 134141.0}, {"date": "2021-04-22", "close": 46.31, "volume": 167426.0}, {"date": "2021-04-23", "close": 46.36, "volume": 151608.0}, {"date": "2021-04-26", "close": 46.74, "volume": 243795.0}, {"date": "2021-04-27", "close": 46.77, "volume": 228793.0}, {"date": "2021-04-28", "close": 46.68, "volume": 144361.0}, {"date": "2021-04-29", "close": 47.24, "volume": 163626.0}, {"date": "2021-04-30", "close": 47.11, "volume": 126615.0}, {"date": "2021-05-03", "close": 47.27, "volume": 211827.0}, {"date": "2021-05-04", "close": 47.29, "volume": 99140.0}, {"date": "2021-05-05", "close": 46.5, "volume": 141190.0}, {"date": "2021-05-06", "close": 34.23, "volume": 5866800.0}, {"date": "2021-05-07", "close": 37.12, "volume": 3637996.0}, {"date": "2021-05-10", "close": 35.0, "volume": 1077029.0}, {"date": "2021-05-11", "close": 33.5, "volume": 535135.0}, {"date": "2021-05-12", "close": 32.29, "volume": 616002.0}, {"date": "2021-05-13", "close": 32.82, "volume": 746730.0}, {"date": "2021-05-14", "close": 34.31, "volume": 445128.0}, {"date": "2021-05-17", "close": 33.62, "volume": 197693.0}, {"date": "2021-05-18", "close": 33.57, "volume": 460232.0}, {"date": "2021-05-19", "close": 33.11, "volume": 881486.0}, {"date": "2021-05-20", "close": 33.65, "volume": 679722.0}, {"date": "2021-05-21", "close": 32.79, "volume": 333675.0}, {"date": "2021-05-24", "close": 33.05, "volume": 342523.0}, {"date": "2021-05-25", "close": 33.18, "volume": 347441.0}, {"date": "2021-05-26", "close": 33.99, "volume": 319108.0}, {"date": "2021-05-27", "close": 35.02, "volume": 340471.0}, {"date": "2021-05-28", "close": 34.92, "volume": 175254.0}, {"date": "2021-06-01", "close": 35.64, "volume": 657801.0}, {"date": "2021-06-02", "close": 36.04, "volume": 347019.0}, {"date": "2021-06-03", "close": 35.8, "volume": 281976.0}, {"date": "2021-06-04", "close": 35.82, "volume": 144336.0}, {"date": "2021-06-07", "close": 35.58, "volume": 232356.0}, {"date": "2021-06-08", "close": 36.02, "volume": 233081.0}, {"date": "2021-06-09", "close": 35.39, "volume": 201397.0}, {"date": "2021-06-10", "close": 35.27, "volume": 574611.0}, {"date": "2021-06-11", "close": 35.8, "volume": 320265.0}, {"date": "2021-06-14", "close": 35.85, "volume": 303258.0}, {"date": "2021-06-15", "close": 36.64, "volume": 275104.0}, {"date": "2021-06-16", "close": 36.13, "volume": 375988.0}, {"date": "2021-06-17", "close": 36.53, "volume": 225459.0}, {"date": "2021-06-18", "close": 35.92, "volume": 468384.0}, {"date": "2021-06-21", "close": 36.29, "volume": 182034.0}, {"date": "2021-06-22", "close": 36.64, "volume": 156198.0}, {"date": "2021-06-23", "close": 37.28, "volume": 270485.0}, {"date": "2021-06-24", "close": 37.76, "volume": 212132.0}, {"date": "2021-06-25", "close": 36.92, "volume": 1933900.0}, {"date": "2021-06-28", "close": 37.31, "volume": 367629.0}, {"date": "2021-06-29", "close": 37.26, "volume": 246098.0}, {"date": "2021-06-30", "close": 37.52, "volume": 201405.0}, {"date": "2021-07-01", "close": 37.5, "volume": 363499.0}, {"date": "2021-07-02", "close": 36.93, "volume": 166863.0}, {"date": "2021-07-06", "close": 36.51, "volume": 323235.0}, {"date": "2021-07-07", "close": 36.36, "volume": 248384.0}, {"date": "2021-07-08", "close": 35.75, "volume": 191661.0}, {"date": "2021-07-09", "close": 36.63, "volume": 139533.0}, {"date": "2021-07-12", "close": 37.08, "volume": 220787.0}, {"date": "2021-07-13", "close": 37.38, "volume": 470536.0}, {"date": "2021-07-14", "close": 36.73, "volume": 278245.0}, {"date": "2021-07-15", "close": 37.89, "volume": 294651.0}, {"date": "2021-07-16", "close": 37.87, "volume": 212925.0}, {"date": "2021-07-19", "close": 36.72, "volume": 180324.0}, {"date": "2021-07-20", "close": 36.97, "volume": 223208.0}, {"date": "2021-07-21", "close": 37.04, "volume": 138601.0}, {"date": "2021-07-22", "close": 36.06, "volume": 150035.0}, {"date": "2021-07-23", "close": 36.54, "volume": 142128.0}, {"date": "2021-07-26", "close": 36.51, "volume": 151972.0}, {"date": "2021-07-27", "close": 36.29, "volume": 119363.0}, {"date": "2021-07-28", "close": 36.22, "volume": 166968.0}, {"date": "2021-07-29", "close": 36.91, "volume": 182071.0}, {"date": "2021-07-30", "close": 36.38, "volume": 180168.0}, {"date": "2021-08-02", "close": 36.52, "volume": 155692.0}, {"date": "2021-08-03", "close": 36.44, "volume": 190493.0}, {"date": "2021-08-04", "close": 36.98, "volume": 240531.0}, {"date": "2021-08-05", "close": 38.09, "volume": 207685.0}, {"date": "2021-08-06", "close": 38.53, "volume": 143219.0}, {"date": "2021-08-09", "close": 38.49, "volume": 104167.0}, {"date": "2021-08-10", "close": 38.42, "volume": 88500.0}, {"date": "2021-08-11", "close": 38.76, "volume": 121220.0}, {"date": "2021-08-12", "close": 38.51, "volume": 102326.0}, {"date": "2021-08-13", "close": 38.6, "volume": 99644.0}, {"date": "2021-08-16", "close": 38.55, "volume": 118305.0}, {"date": "2021-08-17", "close": 38.37, "volume": 97068.0}, {"date": "2021-08-18", "close": 38.44, "volume": 177221.0}, {"date": "2021-08-19", "close": 37.79, "volume": 206001.0}, {"date": "2021-08-20", "close": 38.67, "volume": 495586.0}, {"date": "2021-08-23", "close": 38.67, "volume": 107886.0}, {"date": "2021-08-24", "close": 38.39, "volume": 71640.0}, {"date": "2021-08-25", "close": 38.02, "volume": 142906.0}, {"date": "2021-08-26", "close": 37.48, "volume": 85223.0}, {"date": "2021-08-27", "close": 38.22, "volume": 143352.0}, {"date": "2021-08-30", "close": 37.54, "volume": 98169.0}, {"date": "2021-08-31", "close": 36.79, "volume": 156652.0}, {"date": "2021-09-01", "close": 36.75, "volume": 125431.0}, {"date": "2021-09-02", "close": 36.29, "volume": 84391.0}, {"date": "2021-09-03", "close": 36.25, "volume": 91953.0}, {"date": "2021-09-07", "close": 35.86, "volume": 113291.0}, {"date": "2021-09-08", "close": 36.02, "volume": 93103.0}, {"date": "2021-09-09", "close": 34.93, "volume": 165406.0}, {"date": "2021-09-10", "close": 34.36, "volume": 246647.0}, {"date": "2021-09-13", "close": 34.68, "volume": 202486.0}, {"date": "2021-09-14", "close": 34.51, "volume": 227885.0}, {"date": "2021-09-15", "close": 33.55, "volume": 244935.0}, {"date": "2021-09-16", "close": 32.97, "volume": 219791.0}, {"date": "2021-09-17", "close": 34.07, "volume": 438693.0}, {"date": "2021-09-20", "close": 33.32, "volume": 155911.0}, {"date": "2021-09-21", "close": 33.43, "volume": 173896.0}, {"date": "2021-09-22", "close": 33.51, "volume": 79209.0}, {"date": "2021-09-23", "close": 33.79, "volume": 153216.0}, {"date": "2021-09-24", "close": 33.88, "volume": 71886.0}, {"date": "2021-09-27", "close": 34.04, "volume": 117011.0}, {"date": "2021-09-28", "close": 33.4, "volume": 126445.0}, {"date": "2021-09-29", "close": 33.87, "volume": 125291.0}, {"date": "2021-09-30", "close": 37.73, "volume": 736769.0}, {"date": "2021-10-01", "close": 38.98, "volume": 520337.0}, {"date": "2021-10-04", "close": 38.25, "volume": 234425.0}, {"date": "2021-10-05", "close": 38.16, "volume": 185458.0}, {"date": "2021-10-06", "close": 38.72, "volume": 129352.0}, {"date": "2021-10-07", "close": 38.31, "volume": 204925.0}, {"date": "2021-10-08", "close": 38.2, "volume": 170771.0}, {"date": "2021-10-11", "close": 38.11, "volume": 111707.0}, {"date": "2021-10-12", "close": 38.16, "volume": 156842.0}, {"date": "2021-10-13", "close": 38.46, "volume": 100782.0}, {"date": "2021-10-14", "close": 38.89, "volume": 81779.0}, {"date": "2021-10-15", "close": 38.92, "volume": 199212.0}, {"date": "2021-10-18", "close": 38.43, "volume": 149532.0}, {"date": "2021-10-19", "close": 38.23, "volume": 158542.0}, {"date": "2021-10-20", "close": 38.9, "volume": 122323.0}, {"date": "2021-10-21", "close": 39.07, "volume": 174783.0}, {"date": "2021-10-22", "close": 39.07, "volume": 102480.0}, {"date": "2021-10-25", "close": 39.08, "volume": 117325.0}, {"date": "2021-10-26", "close": 32.75, "volume": 1389786.0}, {"date": "2021-10-27", "close": 32.26, "volume": 896048.0}, {"date": "2021-10-28", "close": 31.99, "volume": 360990.0}, {"date": "2021-10-29", "close": 31.95, "volume": 228073.0}, {"date": "2021-11-01", "close": 32.29, "volume": 482484.0}, {"date": "2021-11-02", "close": 32.33, "volume": 456301.0}, {"date": "2021-11-03", "close": 31.66, "volume": 399817.0}, {"date": "2021-11-04", "close": 30.91, "volume": 403581.0}, {"date": "2021-11-05", "close": 31.03, "volume": 447102.0}, {"date": "2021-11-08", "close": 30.48, "volume": 431697.0}, {"date": "2021-11-09", "close": 29.38, "volume": 918572.0}, {"date": "2021-11-10", "close": 28.7, "volume": 482283.0}, {"date": "2021-11-11", "close": 28.18, "volume": 310107.0}, {"date": "2021-11-12", "close": 29.42, "volume": 303157.0}, {"date": "2021-11-15", "close": 29.05, "volume": 450415.0}, {"date": "2021-11-16", "close": 29.49, "volume": 516177.0}, {"date": "2021-11-17", "close": 29.49, "volume": 272773.0}, {"date": "2021-11-18", "close": 28.92, "volume": 248388.0}, {"date": "2021-11-19", "close": 28.94, "volume": 263119.0}, {"date": "2021-11-22", "close": 28.37, "volume": 169301.0}, {"date": "2021-11-23", "close": 28.7, "volume": 256670.0}, {"date": "2021-11-24", "close": 28.58, "volume": 255317.0}, {"date": "2021-11-26", "close": 27.63, "volume": 227975.0}, {"date": "2021-11-29", "close": 26.95, "volume": 356768.0}, {"date": "2021-11-30", "close": 26.44, "volume": 384420.0}, {"date": "2021-12-01", "close": 25.32, "volume": 474768.0}, {"date": "2021-12-02", "close": 25.84, "volume": 413773.0}, {"date": "2021-12-03", "close": 24.8, "volume": 476138.0}, {"date": "2021-12-06", "close": 25.89, "volume": 389748.0}, {"date": "2021-12-07", "close": 26.27, "volume": 369741.0}, {"date": "2021-12-08", "close": 26.58, "volume": 290354.0}, {"date": "2021-12-09", "close": 25.97, "volume": 281163.0}, {"date": "2021-12-10", "close": 24.95, "volume": 364284.0}, {"date": "2021-12-13", "close": 25.67, "volume": 488974.0}, {"date": "2021-12-14", "close": 26.04, "volume": 412714.0}, {"date": "2021-12-15", "close": 26.11, "volume": 621976.0}, {"date": "2021-12-16", "close": 26.27, "volume": 783222.0}, {"date": "2021-12-17", "close": 26.67, "volume": 1646042.0}, {"date": "2021-12-20", "close": 26.05, "volume": 377997.0}, {"date": "2021-12-21", "close": 26.32, "volume": 491845.0}, {"date": "2021-12-22", "close": 26.46, "volume": 492719.0}, {"date": "2021-12-23", "close": 27.14, "volume": 368442.0}, {"date": "2021-12-27", "close": 27.76, "volume": 417170.0}, {"date": "2021-12-28", "close": 27.72, "volume": 133484.0}, {"date": "2021-12-29", "close": 28.15, "volume": 243748.0}, {"date": "2021-12-30", "close": 28.14, "volume": 412369.0}, {"date": "2021-12-31", "close": 28.81, "volume": 264147.0}, {"date": "2022-01-03", "close": 28.5, "volume": 246764.0}, {"date": "2022-01-04", "close": 28.18, "volume": 235652.0}, {"date": "2022-01-05", "close": 28.15, "volume": 212195.0}, {"date": "2022-01-06", "close": 28.34, "volume": 185967.0}, {"date": "2022-01-07", "close": 28.86, "volume": 268373.0}, {"date": "2022-01-10", "close": 29.465, "volume": 423347.0}, {"date": "2022-01-11", "close": 28.89, "volume": 241011.0}, {"date": "2022-01-12", "close": 28.42, "volume": 198937.0}, {"date": "2022-01-13", "close": 29.08, "volume": 136997.0}, {"date": "2022-01-14", "close": 29.0, "volume": 211256.0}, {"date": "2022-01-18", "close": 29.05, "volume": 337929.0}, {"date": "2022-01-19", "close": 27.91, "volume": 459140.0}, {"date": "2022-01-20", "close": 27.34, "volume": 178613.0}, {"date": "2022-01-21", "close": 26.97, "volume": 246330.0}, {"date": "2022-01-24", "close": 27.84, "volume": 227480.0}, {"date": "2022-01-25", "close": 27.16, "volume": 216110.0}, {"date": "2022-01-26", "close": 27.08, "volume": 214939.0}, {"date": "2022-01-27", "close": 26.65, "volume": 257277.0}, {"date": "2022-01-28", "close": 27.4, "volume": 158711.0}, {"date": "2022-01-31", "close": 28.32, "volume": 211993.0}, {"date": "2022-02-01", "close": 28.11, "volume": 205110.0}, {"date": "2022-02-02", "close": 27.99, "volume": 154211.0}, {"date": "2022-02-03", "close": 28.19, "volume": 190610.0}, {"date": "2022-02-04", "close": 28.15, "volume": 140270.0}, {"date": "2022-02-07", "close": 28.75, "volume": 173820.0}, {"date": "2022-02-08", "close": 28.97, "volume": 338952.0}, {"date": "2022-02-09", "close": 27.95, "volume": 459138.0}, {"date": "2022-02-10", "close": 27.59, "volume": 224741.0}, {"date": "2022-02-11", "close": 27.18, "volume": 168053.0}, {"date": "2022-02-14", "close": 26.76, "volume": 191632.0}, {"date": "2022-02-15", "close": 27.43, "volume": 183666.0}, {"date": "2022-02-16", "close": 27.04, "volume": 184296.0}, {"date": "2022-02-17", "close": 26.6, "volume": 177637.0}, {"date": "2022-02-18", "close": 26.96, "volume": 185909.0}, {"date": "2022-02-22", "close": 26.93, "volume": 295872.0}, {"date": "2022-02-23", "close": 26.25, "volume": 179569.0}, {"date": "2022-02-24", "close": 25.95, "volume": 206193.0}, {"date": "2022-02-25", "close": 26.52, "volume": 189355.0}, {"date": "2022-02-28", "close": 26.6, "volume": 348579.0}, {"date": "2022-03-01", "close": 21.41, "volume": 1502224.0}, {"date": "2022-03-02", "close": 20.5, "volume": 835840.0}, {"date": "2022-03-03", "close": 20.78, "volume": 833649.0}, {"date": "2022-03-04", "close": 20.74, "volume": 776163.0}, {"date": "2022-03-07", "close": 21.75, "volume": 628862.0}, {"date": "2022-03-08", "close": 22.26, "volume": 451283.0}, {"date": "2022-03-09", "close": 22.21, "volume": 287736.0}, {"date": "2022-03-10", "close": 21.58, "volume": 249333.0}, {"date": "2022-03-11", "close": 21.08, "volume": 142872.0}, {"date": "2022-03-14", "close": 21.07, "volume": 203136.0}, {"date": "2022-03-15", "close": 21.17, "volume": 318705.0}, {"date": "2022-03-16", "close": 21.69, "volume": 350561.0}, {"date": "2022-03-17", "close": 21.96, "volume": 471005.0}, {"date": "2022-03-18", "close": 20.95, "volume": 1269924.0}, {"date": "2022-03-21", "close": 20.65, "volume": 348623.0}, {"date": "2022-03-22", "close": 21.27, "volume": 250826.0}, {"date": "2022-03-23", "close": 20.92, "volume": 167249.0}, {"date": "2022-03-24", "close": 21.5, "volume": 250936.0}, {"date": "2022-03-25", "close": 21.85, "volume": 360384.0}, {"date": "2022-03-28", "close": 22.26, "volume": 226144.0}, {"date": "2022-03-29", "close": 24.49, "volume": 650870.0}, {"date": "2022-03-30", "close": 24.24, "volume": 477107.0}, {"date": "2022-03-31", "close": 24.74, "volume": 384896.0}, {"date": "2022-04-01", "close": 25.47, "volume": 381286.0}, {"date": "2022-04-04", "close": 25.15, "volume": 272217.0}, {"date": "2022-04-05", "close": 24.71, "volume": 312810.0}, {"date": "2022-04-06", "close": 25.03, "volume": 368766.0}, {"date": "2022-04-07", "close": 24.54, "volume": 368274.0}, {"date": "2022-04-08", "close": 24.47, "volume": 151088.0}, {"date": "2022-04-11", "close": 23.83, "volume": 275766.0}, {"date": "2022-04-12", "close": 23.8, "volume": 238977.0}, {"date": "2022-04-13", "close": 23.83, "volume": 162335.0}, {"date": "2022-04-14", "close": 24.25, "volume": 204856.0}, {"date": "2022-04-18", "close": 24.07, "volume": 170749.0}, {"date": "2022-04-19", "close": 23.86, "volume": 189307.0}, {"date": "2022-04-20", "close": 24.23, "volume": 967514.0}, {"date": "2022-04-21", "close": 24.63, "volume": 204246.0}, {"date": "2022-04-22", "close": 23.84, "volume": 146556.0}, {"date": "2022-04-25", "close": 23.67, "volume": 207871.0}, {"date": "2022-04-26", "close": 23.22, "volume": 209869.0}, {"date": "2022-04-27", "close": 23.73, "volume": 185693.0}, {"date": "2022-04-28", "close": 24.36, "volume": 199838.0}, {"date": "2022-04-29", "close": 23.71, "volume": 203620.0}, {"date": "2022-05-02", "close": 23.69, "volume": 282036.0}, {"date": "2022-05-03", "close": 23.49, "volume": 171409.0}, {"date": "2022-05-04", "close": 23.45, "volume": 178248.0}, {"date": "2022-05-05", "close": 22.55, "volume": 200862.0}, {"date": "2022-05-06", "close": 22.59, "volume": 140143.0}, {"date": "2022-05-09", "close": 22.28, "volume": 275314.0}, {"date": "2022-05-10", "close": 24.09, "volume": 774311.0}, {"date": "2022-05-11", "close": 24.71, "volume": 520377.0}, {"date": "2022-05-12", "close": 24.79, "volume": 485796.0}, {"date": "2022-05-13", "close": 25.52, "volume": 384428.0}, {"date": "2022-05-16", "close": 25.29, "volume": 314488.0}, {"date": "2022-05-17", "close": 25.31, "volume": 210591.0}, {"date": "2022-05-18", "close": 25.99, "volume": 522441.0}, {"date": "2022-05-19", "close": 25.13, "volume": 295438.0}, {"date": "2022-05-20", "close": 25.01, "volume": 306929.0}, {"date": "2022-05-23", "close": 25.32, "volume": 187341.0}, {"date": "2022-05-24", "close": 25.32, "volume": 215424.0}, {"date": "2022-05-25", "close": 25.08, "volume": 186665.0}, {"date": "2022-05-26", "close": 25.86, "volume": 175490.0}, {"date": "2022-05-27", "close": 26.24, "volume": 130961.0}, {"date": "2022-05-31", "close": 25.55, "volume": 183127.0}, {"date": "2022-06-01", "close": 25.23, "volume": 165005.0}, {"date": "2022-06-02", "close": 25.29, "volume": 133013.0}, {"date": "2022-06-03", "close": 25.09, "volume": 120120.0}, {"date": "2022-06-06", "close": 25.46, "volume": 188174.0}, {"date": "2022-06-07", "close": 25.49, "volume": 155340.0}, {"date": "2022-06-08", "close": 25.36, "volume": 114012.0}, {"date": "2022-06-09", "close": 25.0, "volume": 147515.0}, {"date": "2022-06-10", "close": 25.0, "volume": 453149.0}, {"date": "2022-06-13", "close": 24.29, "volume": 400519.0}, {"date": "2022-06-14", "close": 23.89, "volume": 195680.0}, {"date": "2022-06-15", "close": 23.94, "volume": 148618.0}, {"date": "2022-06-16", "close": 23.19, "volume": 271932.0}, {"date": "2022-06-17", "close": 23.04, "volume": 287745.0}, {"date": "2022-06-21", "close": 23.54, "volume": 215010.0}, {"date": "2022-06-22", "close": 23.55, "volume": 141296.0}, {"date": "2022-06-23", "close": 23.87, "volume": 122879.0}, {"date": "2022-06-24", "close": 24.6, "volume": 467795.0}, {"date": "2022-06-27", "close": 24.9, "volume": 193038.0}, {"date": "2022-06-28", "close": 24.78, "volume": 100293.0}, {"date": "2022-06-29", "close": 24.58, "volume": 203954.0}, {"date": "2022-06-30", "close": 24.78, "volume": 166717.0}, {"date": "2022-07-01", "close": 25.07, "volume": 196360.0}, {"date": "2022-07-05", "close": 24.82, "volume": 207798.0}, {"date": "2022-07-06", "close": 24.75, "volume": 186164.0}, {"date": "2022-07-07", "close": 24.25, "volume": 105644.0}, {"date": "2022-07-08", "close": 23.67, "volume": 106337.0}, {"date": "2022-07-11", "close": 23.29, "volume": 91181.0}, {"date": "2022-07-12", "close": 22.96, "volume": 102783.0}, {"date": "2022-07-13", "close": 22.92, "volume": 103964.0}, {"date": "2022-07-14", "close": 21.26, "volume": 154674.0}, {"date": "2022-07-15", "close": 21.48, "volume": 130538.0}, {"date": "2022-07-18", "close": 21.33, "volume": 110583.0}, {"date": "2022-07-19", "close": 22.0, "volume": 178476.0}, {"date": "2022-07-20", "close": 22.3, "volume": 308244.0}, {"date": "2022-07-21", "close": 22.75, "volume": 131773.0}, {"date": "2022-07-22", "close": 22.33, "volume": 123410.0}, {"date": "2022-07-25", "close": 22.45, "volume": 125014.0}, {"date": "2022-07-26", "close": 22.27, "volume": 69377.0}, {"date": "2022-07-27", "close": 22.29, "volume": 102698.0}, {"date": "2022-07-28", "close": 22.39, "volume": 405157.0}, {"date": "2022-07-29", "close": 23.76, "volume": 253657.0}, {"date": "2022-08-01", "close": 23.21, "volume": 285497.0}, {"date": "2022-08-02", "close": 23.46, "volume": 427981.0}, {"date": "2022-08-03", "close": 23.79, "volume": 230038.0}, {"date": "2022-08-04", "close": 24.08, "volume": 198465.0}, {"date": "2022-08-05", "close": 24.3, "volume": 115902.0}, {"date": "2022-08-08", "close": 24.5, "volume": 151476.0}, {"date": "2022-08-09", "close": 24.4, "volume": 170535.0}, {"date": "2022-08-10", "close": 24.57, "volume": 130878.0}, {"date": "2022-08-11", "close": 25.36, "volume": 146272.0}, {"date": "2022-08-12", "close": 25.98, "volume": 179936.0}, {"date": "2022-08-15", "close": 26.41, "volume": 136617.0}, {"date": "2022-08-16", "close": 26.05, "volume": 223985.0}, {"date": "2022-08-17", "close": 25.69, "volume": 185678.0}, {"date": "2022-08-18", "close": 25.47, "volume": 92973.0}, {"date": "2022-08-19", "close": 25.2, "volume": 89656.0}, {"date": "2022-08-22", "close": 24.67, "volume": 133573.0}, {"date": "2022-08-23", "close": 24.38, "volume": 115635.0}, {"date": "2022-08-24", "close": 24.35, "volume": 81473.0}, {"date": "2022-08-25", "close": 24.86, "volume": 128790.0}, {"date": "2022-08-26", "close": 24.64, "volume": 85836.0}, {"date": "2022-08-29", "close": 24.27, "volume": 56908.0}, {"date": "2022-08-30", "close": 24.11, "volume": 77656.0}, {"date": "2022-08-31", "close": 23.76, "volume": 121720.0}, {"date": "2022-09-01", "close": 23.99, "volume": 144836.0}, {"date": "2022-09-02", "close": 24.17, "volume": 120263.0}, {"date": "2022-09-06", "close": 23.57, "volume": 169937.0}, {"date": "2022-09-07", "close": 23.98, "volume": 117949.0}, {"date": "2022-09-08", "close": 23.96, "volume": 72352.0}, {"date": "2022-09-09", "close": 24.16, "volume": 74009.0}, {"date": "2022-09-12", "close": 24.7, "volume": 76542.0}, {"date": "2022-09-13", "close": 24.52, "volume": 127147.0}, {"date": "2022-09-14", "close": 24.69, "volume": 122255.0}, {"date": "2022-09-15", "close": 24.0, "volume": 178268.0}, {"date": "2022-09-16", "close": 24.08, "volume": 588087.0}, {"date": "2022-09-19", "close": 24.51, "volume": 146227.0}, {"date": "2022-09-20", "close": 24.63, "volume": 123318.0}, {"date": "2022-09-21", "close": 24.48, "volume": 94140.0}, {"date": "2022-09-22", "close": 23.92, "volume": 100075.0}, {"date": "2022-09-23", "close": 23.55, "volume": 105977.0}, {"date": "2022-09-26", "close": 22.91, "volume": 122811.0}, {"date": "2022-09-27", "close": 22.82, "volume": 122739.0}, {"date": "2022-09-28", "close": 23.08, "volume": 133430.0}, {"date": "2022-09-29", "close": 22.98, "volume": 122506.0}, {"date": "2022-09-30", "close": 22.81, "volume": 158979.0}, {"date": "2022-10-03", "close": 23.02, "volume": 105722.0}, {"date": "2022-10-04", "close": 23.58, "volume": 220160.0}, {"date": "2022-10-05", "close": 22.88, "volume": 181119.0}, {"date": "2022-10-06", "close": 22.52, "volume": 178739.0}, {"date": "2022-10-07", "close": 21.3, "volume": 182913.0}, {"date": "2022-10-10", "close": 22.5, "volume": 104338.0}, {"date": "2022-10-11", "close": 22.9, "volume": 162110.0}, {"date": "2022-10-12", "close": 22.3, "volume": 99228.0}, {"date": "2022-10-13", "close": 22.32, "volume": 204402.0}, {"date": "2022-10-14", "close": 21.69, "volume": 125219.0}, {"date": "2022-10-17", "close": 22.7, "volume": 137292.0}, {"date": "2022-10-18", "close": 22.53, "volume": 104143.0}, {"date": "2022-10-19", "close": 22.44, "volume": 138624.0}, {"date": "2022-10-20", "close": 21.66, "volume": 96961.0}, {"date": "2022-10-21", "close": 22.26, "volume": 86019.0}, {"date": "2022-10-24", "close": 22.48, "volume": 80390.0}, {"date": "2022-10-25", "close": 22.95, "volume": 109363.0}, {"date": "2022-10-26", "close": 23.15, "volume": 145840.0}, {"date": "2022-10-27", "close": 23.69, "volume": 117729.0}, {"date": "2022-10-28", "close": 24.99, "volume": 194171.0}, {"date": "2022-10-31", "close": 25.27, "volume": 174897.0}, {"date": "2022-11-01", "close": 25.75, "volume": 1174790.0}, {"date": "2022-11-02", "close": 23.93, "volume": 494356.0}, {"date": "2022-11-03", "close": 22.98, "volume": 333181.0}, {"date": "2022-11-04", "close": 22.95, "volume": 392236.0}, {"date": "2022-11-07", "close": 23.0, "volume": 648215.0}, {"date": "2022-11-08", "close": 23.04, "volume": 317259.0}, {"date": "2022-11-09", "close": 23.15, "volume": 209321.0}, {"date": "2022-11-10", "close": 24.13, "volume": 298738.0}, {"date": "2022-11-11", "close": 23.35, "volume": 123845.0}, {"date": "2022-11-14", "close": 22.9, "volume": 204045.0}, {"date": "2022-11-15", "close": 23.94, "volume": 178491.0}, {"date": "2022-11-16", "close": 24.42, "volume": 149353.0}, {"date": "2022-11-17", "close": 24.08, "volume": 161450.0}, {"date": "2022-11-18", "close": 24.12, "volume": 146364.0}, {"date": "2022-11-21", "close": 24.12, "volume": 123489.0}, {"date": "2022-11-22", "close": 23.14, "volume": 237085.0}, {"date": "2022-11-23", "close": 23.29, "volume": 138267.0}, {"date": "2022-11-25", "close": 23.71, "volume": 52820.0}, {"date": "2022-11-28", "close": 23.09, "volume": 107985.0}, {"date": "2022-11-29", "close": 23.07, "volume": 65093.0}, {"date": "2022-11-30", "close": 24.02, "volume": 287332.0}, {"date": "2022-12-01", "close": 24.14, "volume": 99131.0}, {"date": "2022-12-02", "close": 24.37, "volume": 116829.0}, {"date": "2022-12-05", "close": 23.82, "volume": 115323.0}, {"date": "2022-12-06", "close": 23.43, "volume": 94070.0}, {"date": "2022-12-07", "close": 22.5, "volume": 223042.0}, {"date": "2022-12-08", "close": 22.97, "volume": 110826.0}, {"date": "2022-12-09", "close": 22.39, "volume": 119106.0}, {"date": "2022-12-12", "close": 22.56, "volume": 177833.0}, {"date": "2022-12-13", "close": 22.2, "volume": 198949.0}, {"date": "2022-12-14", "close": 23.05, "volume": 320994.0}, {"date": "2022-12-15", "close": 22.23, "volume": 280890.0}, {"date": "2022-12-16", "close": 21.75, "volume": 572686.0}, {"date": "2022-12-19", "close": 21.8, "volume": 166764.0}, {"date": "2022-12-20", "close": 22.05, "volume": 151190.0}, {"date": "2022-12-21", "close": 22.7, "volume": 182024.0}, {"date": "2022-12-22", "close": 22.11, "volume": 110842.0}, {"date": "2022-12-23", "close": 22.07, "volume": 86553.0}, {"date": "2022-12-27", "close": 21.22, "volume": 84543.0}, {"date": "2022-12-28", "close": 20.73, "volume": 90579.0}, {"date": "2022-12-29", "close": 21.24, "volume": 138878.0}, {"date": "2022-12-30", "close": 20.91, "volume": 145584.0}, {"date": "2023-01-03", "close": 20.89, "volume": 145346.0}, {"date": "2023-01-04", "close": 21.42, "volume": 125419.0}, {"date": "2023-01-05", "close": 21.37, "volume": 105386.0}, {"date": "2023-01-06", "close": 21.27, "volume": 236088.0}, {"date": "2023-01-09", "close": 21.13, "volume": 117887.0}, {"date": "2023-01-10", "close": 21.6, "volume": 117860.0}, {"date": "2023-01-11", "close": 21.5, "volume": 107960.0}, {"date": "2023-01-12", "close": 21.46, "volume": 139271.0}, {"date": "2023-01-13", "close": 21.5, "volume": 118959.0}, {"date": "2023-01-17", "close": 21.51, "volume": 184195.0}, {"date": "2023-01-18", "close": 22.07, "volume": 183374.0}, {"date": "2023-01-19", "close": 21.88, "volume": 123664.0}, {"date": "2023-01-20", "close": 21.06, "volume": 405141.0}, {"date": "2023-01-23", "close": 21.22, "volume": 154954.0}, {"date": "2023-01-24", "close": 21.62, "volume": 92566.0}, {"date": "2023-01-25", "close": 21.86, "volume": 103236.0}, {"date": "2023-01-26", "close": 21.72, "volume": 112639.0}, {"date": "2023-01-27", "close": 21.6, "volume": 106011.0}, {"date": "2023-01-30", "close": 21.82, "volume": 118011.0}, {"date": "2023-01-31", "close": 22.66, "volume": 182305.0}, {"date": "2023-02-01", "close": 22.06, "volume": 265352.0}, {"date": "2023-02-02", "close": 22.92, "volume": 439832.0}, {"date": "2023-02-03", "close": 23.41, "volume": 218412.0}, {"date": "2023-02-06", "close": 23.16, "volume": 102231.0}, {"date": "2023-02-07", "close": 23.67, "volume": 166571.0}, {"date": "2023-02-08", "close": 22.98, "volume": 157339.0}, {"date": "2023-02-09", "close": 22.6, "volume": 105953.0}, {"date": "2023-02-10", "close": 22.61, "volume": 86662.0}, {"date": "2023-02-13", "close": 22.75, "volume": 256135.0}, {"date": "2023-02-14", "close": 22.23, "volume": 123843.0}, {"date": "2023-02-15", "close": 22.66, "volume": 108488.0}, {"date": "2023-02-16", "close": 21.76, "volume": 361931.0}, {"date": "2023-02-17", "close": 22.74, "volume": 236756.0}, {"date": "2023-02-21", "close": 22.1, "volume": 149800.0}, {"date": "2023-02-22", "close": 22.13, "volume": 198179.0}, {"date": "2023-02-23", "close": 22.52, "volume": 136812.0}, {"date": "2023-02-24", "close": 22.17, "volume": 110516.0}, {"date": "2023-02-27", "close": 22.42, "volume": 148473.0}, {"date": "2023-02-28", "close": 24.1, "volume": 376197.0}, {"date": "2023-03-01", "close": 24.83, "volume": 191463.0}, {"date": "2023-03-02", "close": 24.51, "volume": 107652.0}, {"date": "2023-03-03", "close": 24.43, "volume": 116459.0}, {"date": "2023-03-06", "close": 24.13, "volume": 190492.0}, {"date": "2023-03-07", "close": 23.7, "volume": 190117.0}, {"date": "2023-03-08", "close": 23.31, "volume": 134415.0}, {"date": "2023-03-09", "close": 23.18, "volume": 278937.0}, {"date": "2023-03-10", "close": 22.38, "volume": 208418.0}, {"date": "2023-03-13", "close": 21.35, "volume": 120406.0}, {"date": "2023-03-14", "close": 21.8, "volume": 162971.0}, {"date": "2023-03-15", "close": 21.49, "volume": 239657.0}, {"date": "2023-03-16", "close": 21.69, "volume": 176897.0}, {"date": "2023-03-17", "close": 20.44, "volume": 687219.0}, {"date": "2023-03-20", "close": 20.7, "volume": 239182.0}, {"date": "2023-03-21", "close": 21.21, "volume": 135480.0}, {"date": "2023-03-22", "close": 20.64, "volume": 164979.0}, {"date": "2023-03-23", "close": 20.37, "volume": 194646.0}, {"date": "2023-03-24", "close": 20.71, "volume": 210701.0}, {"date": "2023-03-27", "close": 20.7, "volume": 127141.0}, {"date": "2023-03-28", "close": 20.47, "volume": 153187.0}, {"date": "2023-03-29", "close": 20.71, "volume": 148326.0}, {"date": "2023-03-30", "close": 20.67, "volume": 143076.0}, {"date": "2023-03-31", "close": 20.65, "volume": 222837.0}, {"date": "2023-04-03", "close": 20.37, "volume": 331287.0}, {"date": "2023-04-04", "close": 19.5, "volume": 234821.0}, {"date": "2023-04-05", "close": 19.59, "volume": 163476.0}, {"date": "2023-04-06", "close": 19.82, "volume": 609279.0}, {"date": "2023-04-10", "close": 19.96, "volume": 201721.0}, {"date": "2023-04-11", "close": 19.92, "volume": 214129.0}, {"date": "2023-04-12", "close": 19.83, "volume": 145830.0}, {"date": "2023-04-13", "close": 19.58, "volume": 176966.0}, {"date": "2023-04-14", "close": 19.16, "volume": 126638.0}, {"date": "2023-04-17", "close": 19.4, "volume": 123472.0}, {"date": "2023-04-18", "close": 19.18, "volume": 257084.0}, {"date": "2023-04-19", "close": 19.59, "volume": 148720.0}, {"date": "2023-04-20", "close": 19.91, "volume": 158804.0}, {"date": "2023-04-21", "close": 19.5, "volume": 111950.0}, {"date": "2023-04-24", "close": 19.55, "volume": 108132.0}, {"date": "2023-04-25", "close": 19.06, "volume": 91033.0}, {"date": "2023-04-26", "close": 18.9, "volume": 112991.0}, {"date": "2023-04-27", "close": 19.29, "volume": 116288.0}, {"date": "2023-04-28", "close": 19.47, "volume": 145394.0}, {"date": "2023-05-01", "close": 19.45, "volume": 109796.0}, {"date": "2023-05-02", "close": 18.99, "volume": 141485.0}, {"date": "2023-05-03", "close": 20.31, "volume": 215900.0}, {"date": "2023-05-04", "close": 20.04, "volume": 223125.0}, {"date": "2023-05-05", "close": 20.73, "volume": 186100.0}, {"date": "2023-05-08", "close": 21.25, "volume": 202538.0}, {"date": "2023-05-09", "close": 21.32, "volume": 114917.0}, {"date": "2023-05-10", "close": 21.36, "volume": 136341.0}, {"date": "2023-05-11", "close": 21.6, "volume": 148573.0}, {"date": "2023-05-12", "close": 21.52, "volume": 342696.0}, {"date": "2023-05-15", "close": 21.45, "volume": 111315.0}, {"date": "2023-05-16", "close": 21.09, "volume": 131773.0}, {"date": "2023-05-17", "close": 20.75, "volume": 143687.0}, {"date": "2023-05-18", "close": 21.51, "volume": 167969.0}, {"date": "2023-05-19", "close": 21.45, "volume": 145119.0}, {"date": "2023-05-22", "close": 21.6, "volume": 132059.0}, {"date": "2023-05-23", "close": 21.52, "volume": 104466.0}, {"date": "2023-05-24", "close": 20.96, "volume": 92053.0}, {"date": "2023-05-25", "close": 20.03, "volume": 81883.0}, {"date": "2023-05-26", "close": 20.17, "volume": 96275.0}, {"date": "2023-05-30", "close": 19.9, "volume": 90201.0}, {"date": "2023-05-31", "close": 19.14, "volume": 165397.0}, {"date": "2023-06-01", "close": 18.9, "volume": 138479.0}, {"date": "2023-06-02", "close": 20.0, "volume": 249931.0}, {"date": "2023-06-05", "close": 19.41, "volume": 163912.0}, {"date": "2023-06-06", "close": 19.79, "volume": 223845.0}, {"date": "2023-06-07", "close": 20.28, "volume": 331681.0}, {"date": "2023-06-08", "close": 20.49, "volume": 204315.0}, {"date": "2023-06-09", "close": 20.19, "volume": 154217.0}, {"date": "2023-06-12", "close": 20.27, "volume": 143160.0}, {"date": "2023-06-13", "close": 20.09, "volume": 173374.0}, {"date": "2023-06-14", "close": 19.64, "volume": 290027.0}, {"date": "2023-06-15", "close": 19.44, "volume": 192510.0}, {"date": "2023-06-16", "close": 20.04, "volume": 902253.0}, {"date": "2023-06-20", "close": 19.66, "volume": 169064.0}, {"date": "2023-06-21", "close": 19.32, "volume": 117678.0}, {"date": "2023-06-22", "close": 19.22, "volume": 167893.0}, {"date": "2023-06-23", "close": 18.77, "volume": 273675.0}, {"date": "2023-06-26", "close": 18.66, "volume": 151735.0}, {"date": "2023-06-27", "close": 18.61, "volume": 123327.0}, {"date": "2023-06-28", "close": 18.0, "volume": 189895.0}, {"date": "2023-06-29", "close": 17.94, "volume": 165311.0}, {"date": "2023-06-30", "close": 18.26, "volume": 266173.0}, {"date": "2023-07-03", "close": 18.35, "volume": 109784.0}, {"date": "2023-07-05", "close": 17.67, "volume": 269304.0}, {"date": "2023-07-06", "close": 17.26, "volume": 159745.0}, {"date": "2023-07-07", "close": 17.65, "volume": 220208.0}, {"date": "2023-07-10", "close": 17.15, "volume": 288460.0}, {"date": "2023-07-11", "close": 17.54, "volume": 329066.0}, {"date": "2023-07-12", "close": 17.61, "volume": 174815.0}, {"date": "2023-07-13", "close": 17.84, "volume": 236993.0}, {"date": "2023-07-14", "close": 17.94, "volume": 162908.0}, {"date": "2023-07-17", "close": 18.2, "volume": 168012.0}, {"date": "2023-07-18", "close": 18.15, "volume": 96574.0}, {"date": "2023-07-19", "close": 18.03, "volume": 114220.0}, {"date": "2023-07-20", "close": 18.59, "volume": 121163.0}, {"date": "2023-07-21", "close": 18.81, "volume": 105670.0}, {"date": "2023-07-24", "close": 18.93, "volume": 85722.0}, {"date": "2023-07-25", "close": 18.66, "volume": 123281.0}, {"date": "2023-07-26", "close": 18.86, "volume": 85806.0}, {"date": "2023-07-27", "close": 18.49, "volume": 115132.0}, {"date": "2023-07-28", "close": 18.37, "volume": 67953.0}, {"date": "2023-07-31", "close": 18.49, "volume": 128134.0}, {"date": "2023-08-01", "close": 18.42, "volume": 151495.0}, {"date": "2023-08-02", "close": 17.99, "volume": 182568.0}, {"date": "2023-08-03", "close": 17.8, "volume": 129609.0}, {"date": "2023-08-04", "close": 17.71, "volume": 97885.0}, {"date": "2023-08-07", "close": 17.77, "volume": 150558.0}, {"date": "2023-08-08", "close": 16.27, "volume": 304483.0}, {"date": "2023-08-09", "close": 15.62, "volume": 312740.0}, {"date": "2023-08-10", "close": 15.91, "volume": 547403.0}, {"date": "2023-08-11", "close": 16.08, "volume": 180977.0}, {"date": "2023-08-14", "close": 15.93, "volume": 164974.0}, {"date": "2023-08-15", "close": 15.65, "volume": 188463.0}, {"date": "2023-08-16", "close": 15.89, "volume": 268207.0}, {"date": "2023-08-17", "close": 15.55, "volume": 167445.0}, {"date": "2023-08-18", "close": 15.25, "volume": 138152.0}, {"date": "2023-08-21", "close": 14.97, "volume": 222376.0}, {"date": "2023-08-22", "close": 14.97, "volume": 243210.0}, {"date": "2023-08-23", "close": 14.84, "volume": 193032.0}, {"date": "2023-08-24", "close": 15.02, "volume": 193765.0}, {"date": "2023-08-25", "close": 14.72, "volume": 110101.0}, {"date": "2023-08-28", "close": 14.57, "volume": 116449.0}, {"date": "2023-08-29", "close": 14.76, "volume": 171229.0}, {"date": "2023-08-30", "close": 14.62, "volume": 151444.0}, {"date": "2023-08-31", "close": 14.56, "volume": 190618.0}, {"date": "2023-09-01", "close": 15.37, "volume": 197693.0}, {"date": "2023-09-05", "close": 14.68, "volume": 146916.0}, {"date": "2023-09-06", "close": 14.55, "volume": 115896.0}, {"date": "2023-09-07", "close": 14.05, "volume": 282737.0}, {"date": "2023-09-08", "close": 14.45, "volume": 175045.0}, {"date": "2023-09-11", "close": 14.56, "volume": 112853.0}, {"date": "2023-09-12", "close": 14.57, "volume": 212890.0}, {"date": "2023-09-13", "close": 14.68, "volume": 142699.0}, {"date": "2023-09-14", "close": 14.79, "volume": 164726.0}, {"date": "2023-09-15", "close": 14.96, "volume": 656642.0}, {"date": "2023-09-18", "close": 14.82, "volume": 172338.0}, {"date": "2023-09-19", "close": 14.94, "volume": 169952.0}, {"date": "2023-09-20", "close": 14.86, "volume": 182257.0}, {"date": "2023-09-21", "close": 15.26, "volume": 118040.0}, {"date": "2023-09-22", "close": 15.6, "volume": 155197.0}, {"date": "2023-09-25", "close": 15.72, "volume": 145947.0}, {"date": "2023-09-26", "close": 15.45, "volume": 212634.0}, {"date": "2023-09-27", "close": 15.51, "volume": 176902.0}, {"date": "2023-09-28", "close": 15.41, "volume": 172941.0}, {"date": "2023-09-29", "close": 15.35, "volume": 242594.0}, {"date": "2023-10-02", "close": 15.21, "volume": 274235.0}, {"date": "2023-10-03", "close": 15.09, "volume": 172061.0}, {"date": "2023-10-04", "close": 14.86, "volume": 191632.0}, {"date": "2023-10-05", "close": 15.03, "volume": 178109.0}, {"date": "2023-10-06", "close": 14.94, "volume": 192602.0}, {"date": "2023-10-09", "close": 14.75, "volume": 137380.0}, {"date": "2023-10-10", "close": 14.695, "volume": 185755.0}, {"date": "2023-10-11", "close": 14.67, "volume": 160892.0}, {"date": "2023-10-12", "close": 14.43, "volume": 162881.0}, {"date": "2023-10-13", "close": 14.37, "volume": 174418.0}, {"date": "2023-10-16", "close": 15.01, "volume": 270083.0}, {"date": "2023-10-17", "close": 15.4, "volume": 270418.0}, {"date": "2023-10-18", "close": 14.89, "volume": 134404.0}, {"date": "2023-10-19", "close": 14.45, "volume": 248770.0}, {"date": "2023-10-20", "close": 14.31, "volume": 245373.0}, {"date": "2023-10-23", "close": 13.84, "volume": 245654.0}, {"date": "2023-10-24", "close": 14.38, "volume": 204999.0}, {"date": "2023-10-25", "close": 14.28, "volume": 169865.0}, {"date": "2023-10-26", "close": 14.05, "volume": 144665.0}, {"date": "2023-10-27", "close": 13.55, "volume": 199428.0}, {"date": "2023-10-30", "close": 13.73, "volume": 110360.0}, {"date": "2023-10-31", "close": 13.75, "volume": 137997.0}, {"date": "2023-11-01", "close": 13.77, "volume": 136610.0}, {"date": "2023-11-02", "close": 14.09, "volume": 163456.0}, {"date": "2023-11-03", "close": 14.41, "volume": 145416.0}, {"date": "2023-11-06", "close": 14.06, "volume": 115219.0}, {"date": "2023-11-07", "close": 14.14, "volume": 184674.0}, {"date": "2023-11-08", "close": 13.15, "volume": 426984.0}, {"date": "2023-11-09", "close": 8.84, "volume": 1946506.0}, {"date": "2023-11-10", "close": 9.23, "volume": 1724512.0}, {"date": "2023-11-13", "close": 9.0, "volume": 1281349.0}, {"date": "2023-11-14", "close": 9.15, "volume": 569668.0}, {"date": "2023-11-15", "close": 8.72, "volume": 753313.0}, {"date": "2023-11-16", "close": 8.5, "volume": 508828.0}, {"date": "2023-11-17", "close": 8.87, "volume": 636915.0}, {"date": "2023-11-20", "close": 9.04, "volume": 510698.0}, {"date": "2023-11-21", "close": 9.32, "volume": 490621.0}, {"date": "2023-11-22", "close": 9.32, "volume": 350085.0}, {"date": "2023-11-24", "close": 9.65, "volume": 181868.0}, {"date": "2023-11-27", "close": 9.36, "volume": 662642.0}, {"date": "2023-11-28", "close": 9.38, "volume": 430136.0}, {"date": "2023-11-29", "close": 8.87, "volume": 452520.0}, {"date": "2023-11-30", "close": 8.98, "volume": 566861.0}, {"date": "2023-12-01", "close": 9.23, "volume": 675608.0}, {"date": "2023-12-04", "close": 9.38, "volume": 1441075.0}, {"date": "2023-12-05", "close": 9.33, "volume": 833926.0}, {"date": "2023-12-06", "close": 9.13, "volume": 749944.0}, {"date": "2023-12-07", "close": 8.81, "volume": 553470.0}, {"date": "2023-12-08", "close": 9.04, "volume": 605472.0}, {"date": "2023-12-11", "close": 9.17, "volume": 530797.0}, {"date": "2023-12-12", "close": 8.91, "volume": 577883.0}, {"date": "2023-12-13", "close": 9.17, "volume": 606460.0}, {"date": "2023-12-14", "close": 8.38, "volume": 921253.0}, {"date": "2023-12-15", "close": 8.49, "volume": 8883535.0}, {"date": "2023-12-18", "close": 9.5, "volume": 2384660.0}, {"date": "2023-12-19", "close": 9.7, "volume": 1710546.0}, {"date": "2023-12-20", "close": 9.43, "volume": 1768144.0}, {"date": "2023-12-21", "close": 9.33, "volume": 1433891.0}, {"date": "2023-12-22", "close": 9.3, "volume": 1554540.0}, {"date": "2023-12-26", "close": 9.22, "volume": 1410182.0}, {"date": "2023-12-27", "close": 9.43, "volume": 1525340.0}, {"date": "2023-12-28", "close": 9.6, "volume": 1409945.0}, {"date": "2023-12-29", "close": 9.24, "volume": 1519288.0}, {"date": "2024-01-02", "close": 9.18, "volume": 1540258.0}, {"date": "2024-01-03", "close": 9.18, "volume": 1814078.0}, {"date": "2024-01-04", "close": 9.37, "volume": 1909039.0}, {"date": "2024-01-05", "close": 9.34, "volume": 1816386.0}, {"date": "2024-01-08", "close": 9.01, "volume": 1785077.0}, {"date": "2024-01-09", "close": 8.41, "volume": 1796282.0}, {"date": "2024-01-10", "close": 8.41, "volume": 1596713.0}, {"date": "2024-01-11", "close": 8.43, "volume": 1620737.0}, {"date": "2024-01-12", "close": 8.38, "volume": 1671667.0}, {"date": "2024-01-16", "close": 8.45, "volume": 1672558.0}, {"date": "2024-01-17", "close": 8.22, "volume": 1732072.0}, {"date": "2024-01-18", "close": 8.39, "volume": 1708493.0}, {"date": "2024-01-19", "close": 8.59, "volume": 1863896.0}, {"date": "2024-01-22", "close": 9.06, "volume": 1815294.0}, {"date": "2024-01-23", "close": 9.145, "volume": 2082317.0}, {"date": "2024-01-24", "close": 9.33, "volume": 1031522.0}, {"date": "2024-01-25", "close": 9.47, "volume": 1047369.0}, {"date": "2024-01-26", "close": 9.41, "volume": 927844.0}, {"date": "2024-01-29", "close": 9.75, "volume": 930265.0}, {"date": "2024-01-30", "close": 9.84, "volume": 715430.0}, {"date": "2024-01-31", "close": 9.57, "volume": 292576.0}, {"date": "2024-02-01", "close": 9.33, "volume": 1780986.0}, {"date": "2024-02-02", "close": 9.22, "volume": 691873.0}, {"date": "2024-02-05", "close": 8.92, "volume": 958436.0}, {"date": "2024-02-06", "close": 9.05, "volume": 1053015.0}, {"date": "2024-02-07", "close": 8.87, "volume": 997042.0}, {"date": "2024-02-08", "close": 9.0, "volume": 974743.0}, {"date": "2024-02-09", "close": 9.49, "volume": 1068559.0}, {"date": "2024-02-12", "close": 10.13, "volume": 1044353.0}, {"date": "2024-02-13", "close": 10.1, "volume": 1266654.0}, {"date": "2024-02-14", "close": 10.38, "volume": 1049245.0}, {"date": "2024-02-15", "close": 10.59, "volume": 922323.0}, {"date": "2024-02-16", "close": 10.61, "volume": 1066853.0}, {"date": "2024-02-20", "close": 10.8, "volume": 944141.0}, {"date": "2024-02-21", "close": 10.41, "volume": 878701.0}, {"date": "2024-02-22", "close": 10.69, "volume": 918560.0}, {"date": "2024-02-23", "close": 10.86, "volume": 890427.0}, {"date": "2024-02-26", "close": 10.51, "volume": 970419.0}, {"date": "2024-02-27", "close": 10.58, "volume": 1268388.0}, {"date": "2024-02-28", "close": 10.37, "volume": 1541443.0}, {"date": "2024-02-29", "close": 9.99, "volume": 1752839.0}, {"date": "2024-03-01", "close": 9.8, "volume": 998128.0}, {"date": "2024-03-04", "close": 9.87, "volume": 736313.0}, {"date": "2024-03-05", "close": 9.67, "volume": 681093.0}, {"date": "2024-03-06", "close": 9.65, "volume": 700074.0}, {"date": "2024-03-07", "close": 9.72, "volume": 894516.0}, {"date": "2024-03-08", "close": 9.41, "volume": 934598.0}, {"date": "2024-03-11", "close": 7.76, "volume": 2111162.0}, {"date": "2024-03-12", "close": 7.24, "volume": 1700098.0}, {"date": "2024-03-13", "close": 6.77, "volume": 880287.0}, {"date": "2024-03-14", "close": 6.75, "volume": 1958812.0}, {"date": "2024-03-15", "close": 7.93, "volume": 10394310.0}, {"date": "2024-03-18", "close": 7.72, "volume": 2453194.0}, {"date": "2024-03-19", "close": 7.75, "volume": 1464264.0}, {"date": "2024-03-20", "close": 8.16, "volume": 2413364.0}, {"date": "2024-03-21", "close": 8.45, "volume": 1568682.0}, {"date": "2024-03-22", "close": 8.68, "volume": 1805863.0}, {"date": "2024-03-25", "close": 8.45, "volume": 1024594.0}, {"date": "2024-03-26", "close": 8.46, "volume": 740866.0}, {"date": "2024-03-27", "close": 9.24, "volume": 797184.0}, {"date": "2024-03-28", "close": 9.3, "volume": 922852.0}, {"date": "2024-04-01", "close": 9.0, "volume": 422632.0}, {"date": "2024-04-02", "close": 8.99, "volume": 635587.0}, {"date": "2024-04-03", "close": 9.09, "volume": 473172.0}, {"date": "2024-04-04", "close": 8.8, "volume": 568350.0}, {"date": "2024-04-05", "close": 8.63, "volume": 621315.0}, {"date": "2024-04-08", "close": 8.82, "volume": 510221.0}, {"date": "2024-04-09", "close": 8.48, "volume": 414202.0}, {"date": "2024-04-10", "close": 8.59, "volume": 455769.0}, {"date": "2024-04-11", "close": 8.65, "volume": 369262.0}, {"date": "2024-04-12", "close": 8.46, "volume": 609812.0}, {"date": "2024-04-15", "close": 8.57, "volume": 486327.0}, {"date": "2024-04-16", "close": 8.81, "volume": 706070.0}, {"date": "2024-04-17", "close": 8.72, "volume": 979915.0}, {"date": "2024-04-18", "close": 9.21, "volume": 690452.0}, {"date": "2024-04-19", "close": 9.34, "volume": 696260.0}, {"date": "2024-04-22", "close": 9.28, "volume": 488920.0}, {"date": "2024-04-23", "close": 9.26, "volume": 367965.0}, {"date": "2024-04-24", "close": 9.28, "volume": 358107.0}, {"date": "2024-04-25", "close": 9.16, "volume": 346536.0}, {"date": "2024-04-26", "close": 8.99, "volume": 390145.0}, {"date": "2024-04-29", "close": 8.83, "volume": 345665.0}, {"date": "2024-04-30", "close": 8.89, "volume": 356110.0}, {"date": "2024-05-01", "close": 8.7, "volume": 420419.0}, {"date": "2024-05-02", "close": 8.86, "volume": 335640.0}, {"date": "2024-05-03", "close": 8.82, "volume": 214918.0}, {"date": "2024-05-06", "close": 8.79, "volume": 309951.0}, {"date": "2024-05-07", "close": 8.65, "volume": 412831.0}, {"date": "2024-05-08", "close": 8.52, "volume": 1411523.0}, {"date": "2024-05-09", "close": 7.97, "volume": 1415136.0}, {"date": "2024-05-10", "close": 7.7, "volume": 631098.0}, {"date": "2024-05-13", "close": 8.06, "volume": 733937.0}, {"date": "2024-05-14", "close": 7.97, "volume": 345843.0}, {"date": "2024-05-15", "close": 8.1, "volume": 449365.0}, {"date": "2024-05-16", "close": 8.08, "volume": 309102.0}, {"date": "2024-05-17", "close": 8.2, "volume": 498243.0}, {"date": "2024-05-20", "close": 7.83, "volume": 558680.0}, {"date": "2024-05-21", "close": 7.74, "volume": 427477.0}, {"date": "2024-05-22", "close": 7.8, "volume": 418307.0}, {"date": "2024-05-23", "close": 7.67, "volume": 308998.0}, {"date": "2024-05-24", "close": 7.46, "volume": 305974.0}, {"date": "2024-05-28", "close": 7.34, "volume": 330197.0}, {"date": "2024-05-29", "close": 7.25, "volume": 498899.0}, {"date": "2024-05-30", "close": 7.74, "volume": 672076.0}, {"date": "2024-05-31", "close": 7.81, "volume": 1362297.0}, {"date": "2024-06-03", "close": 7.85, "volume": 393386.0}, {"date": "2024-06-04", "close": 7.92, "volume": 515772.0}, {"date": "2024-06-05", "close": 7.7, "volume": 395899.0}, {"date": "2024-06-06", "close": 7.81, "volume": 291876.0}, {"date": "2024-06-07", "close": 7.57, "volume": 274412.0}, {"date": "2024-06-10", "close": 7.73, "volume": 253344.0}, {"date": "2024-06-11", "close": 7.57, "volume": 272272.0}, {"date": "2024-06-12", "close": 7.78, "volume": 386209.0}, {"date": "2024-06-13", "close": 7.57, "volume": 598478.0}, {"date": "2024-06-14", "close": 7.4, "volume": 376321.0}, {"date": "2024-06-17", "close": 7.7, "volume": 245950.0}, {"date": "2024-06-18", "close": 7.81, "volume": 282697.0}, {"date": "2024-06-20", "close": 7.76, "volume": 172420.0}, {"date": "2024-06-21", "close": 7.38, "volume": 562467.0}, {"date": "2024-06-24", "close": 7.29, "volume": 478989.0}, {"date": "2024-06-25", "close": 7.42, "volume": 335590.0}, {"date": "2024-06-26", "close": 7.42, "volume": 240623.0}, {"date": "2024-06-27", "close": 7.395, "volume": 186821.0}, {"date": "2024-06-28", "close": 7.73, "volume": 1409460.0}, {"date": "2024-07-01", "close": 7.75, "volume": 348245.0}, {"date": "2024-07-02", "close": 7.52, "volume": 216232.0}, {"date": "2024-07-03", "close": 7.25, "volume": 123514.0}, {"date": "2024-07-05", "close": 7.37, "volume": 361878.0}, {"date": "2024-07-08", "close": 7.16, "volume": 349014.0}, {"date": "2024-07-09", "close": 6.96, "volume": 330658.0}, {"date": "2024-07-10", "close": 7.87, "volume": 657435.0}, {"date": "2024-07-11", "close": 7.71, "volume": 521688.0}, {"date": "2024-07-12", "close": 8.01, "volume": 463877.0}, {"date": "2024-07-15", "close": 8.31, "volume": 371278.0}, {"date": "2024-07-16", "close": 8.47, "volume": 501714.0}, {"date": "2024-07-17", "close": 8.42, "volume": 319547.0}, {"date": "2024-07-18", "close": 8.21, "volume": 235637.0}, {"date": "2024-07-19", "close": 7.8, "volume": 195934.0}, {"date": "2024-07-22", "close": 7.91, "volume": 240130.0}, {"date": "2024-07-23", "close": 7.96, "volume": 201848.0}, {"date": "2024-07-24", "close": 8.1, "volume": 253164.0}, {"date": "2024-07-25", "close": 8.32, "volume": 369227.0}, {"date": "2024-07-26", "close": 8.42, "volume": 188584.0}, {"date": "2024-07-29", "close": 8.57, "volume": 205959.0}, {"date": "2024-07-30", "close": 8.62, "volume": 247450.0}, {"date": "2024-07-31", "close": 8.64, "volume": 397496.0}, {"date": "2024-08-01", "close": 8.1, "volume": 224246.0}, {"date": "2024-08-02", "close": 7.79, "volume": 208955.0}, {"date": "2024-08-05", "close": 7.51, "volume": 247139.0}, {"date": "2024-08-06", "close": 7.14, "volume": 928211.0}, {"date": "2024-08-07", "close": 7.36, "volume": 381694.0}, {"date": "2024-08-08", "close": 7.36, "volume": 178572.0}, {"date": "2024-08-09", "close": 7.29, "volume": 311921.0}, {"date": "2024-08-12", "close": 7.23, "volume": 275973.0}, {"date": "2024-08-13", "close": 7.49, "volume": 287083.0}, {"date": "2024-08-14", "close": 7.46, "volume": 289911.0}, {"date": "2024-08-15", "close": 7.63, "volume": 180440.0}, {"date": "2024-08-16", "close": 7.63, "volume": 311826.0}, {"date": "2024-08-19", "close": 7.66, "volume": 157477.0}, {"date": "2024-08-20", "close": 7.5, "volume": 475049.0}, {"date": "2024-08-21", "close": 7.42, "volume": 169710.0}, {"date": "2024-08-22", "close": 7.35, "volume": 162037.0}, {"date": "2024-08-23", "close": 7.46, "volume": 216692.0}, {"date": "2024-08-26", "close": 7.36, "volume": 133822.0}, {"date": "2024-08-27", "close": 7.22, "volume": 219982.0}, {"date": "2024-08-28", "close": 7.35, "volume": 190823.0}, {"date": "2024-08-29", "close": 7.45, "volume": 578576.0}, {"date": "2024-08-30", "close": 7.4, "volume": 176398.0}, {"date": "2024-09-03", "close": 7.02, "volume": 243864.0}, {"date": "2024-09-04", "close": 6.9, "volume": 295969.0}, {"date": "2024-09-05", "close": 6.94, "volume": 311978.0}, {"date": "2024-09-06", "close": 6.52, "volume": 516974.0}, {"date": "2024-09-09", "close": 6.5, "volume": 253435.0}, {"date": "2024-09-10", "close": 6.29, "volume": 201404.0}, {"date": "2024-09-11", "close": 6.29, "volume": 146523.0}, {"date": "2024-09-12", "close": 6.38, "volume": 253443.0}, {"date": "2024-09-13", "close": 6.81, "volume": 356318.0}, {"date": "2024-09-16", "close": 6.65, "volume": 256747.0}, {"date": "2024-09-17", "close": 6.56, "volume": 193050.0}, {"date": "2024-09-18", "close": 6.5, "volume": 169055.0}, {"date": "2024-09-19", "close": 6.6, "volume": 159224.0}, {"date": "2024-09-20", "close": 6.49, "volume": 592870.0}, {"date": "2024-09-23", "close": 6.39, "volume": 154110.0}, {"date": "2024-09-24", "close": 6.41, "volume": 202608.0}, {"date": "2024-09-25", "close": 6.26, "volume": 130577.0}, {"date": "2024-09-26", "close": 6.34, "volume": 211474.0}, {"date": "2024-09-27", "close": 6.27, "volume": 144842.0}, {"date": "2024-09-30", "close": 6.27, "volume": 199998.0}, {"date": "2024-10-01", "close": 6.2, "volume": 273868.0}, {"date": "2024-10-02", "close": 6.26, "volume": 214609.0}, {"date": "2024-10-03", "close": 6.25, "volume": 218710.0}, {"date": "2024-10-04", "close": 6.59, "volume": 347908.0}, {"date": "2024-10-07", "close": 6.34, "volume": 275792.0}, {"date": "2024-10-08", "close": 6.19, "volume": 425359.0}, {"date": "2024-10-09", "close": 6.2, "volume": 492706.0}, {"date": "2024-10-10", "close": 6.27, "volume": 207574.0}, {"date": "2024-10-11", "close": 6.45, "volume": 151585.0}, {"date": "2024-10-14", "close": 6.46, "volume": 261439.0}, {"date": "2024-10-15", "close": 6.6, "volume": 237005.0}, {"date": "2024-10-16", "close": 6.8, "volume": 231727.0}, {"date": "2024-10-17", "close": 7.03, "volume": 237816.0}, {"date": "2024-10-18", "close": 7.17, "volume": 196602.0}, {"date": "2024-10-21", "close": 6.94, "volume": 256065.0}, {"date": "2024-10-22", "close": 6.91, "volume": 407368.0}, {"date": "2024-10-23", "close": 6.95, "volume": 116653.0}, {"date": "2024-10-24", "close": 6.9, "volume": 255097.0}, {"date": "2024-10-25", "close": 6.54, "volume": 198621.0}, {"date": "2024-10-28", "close": 6.37, "volume": 155115.0}, {"date": "2024-10-29", "close": 6.29, "volume": 147655.0}, {"date": "2024-10-30", "close": 6.29, "volume": 173761.0}, {"date": "2024-10-31", "close": 6.22, "volume": 216100.0}, {"date": "2024-11-01", "close": 6.23, "volume": 157608.0}, {"date": "2024-11-04", "close": 6.06, "volume": 204121.0}, {"date": "2024-11-05", "close": 6.27, "volume": 133483.0}, {"date": "2024-11-06", "close": 6.7, "volume": 273969.0}, {"date": "2024-11-07", "close": 6.42, "volume": 158416.0}, {"date": "2024-11-08", "close": 6.55, "volume": 154534.0}, {"date": "2024-11-11", "close": 6.62, "volume": 192958.0}, {"date": "2024-11-12", "close": 4.96, "volume": 1822816.0}, {"date": "2024-11-13", "close": 4.6, "volume": 1362954.0}, {"date": "2024-11-14", "close": 4.74, "volume": 595491.0}, {"date": "2024-11-15", "close": 4.63, "volume": 435455.0}, {"date": "2024-11-18", "close": 4.5, "volume": 836775.0}, {"date": "2024-11-19", "close": 4.45, "volume": 713143.0}, {"date": "2024-11-20", "close": 4.51, "volume": 348423.0}, {"date": "2024-11-21", "close": 4.48, "volume": 333702.0}, {"date": "2024-11-22", "close": 4.45, "volume": 418382.0}, {"date": "2024-11-25", "close": 4.46, "volume": 449702.0}, {"date": "2024-11-26", "close": 4.63, "volume": 354058.0}, {"date": "2024-11-27", "close": 4.71, "volume": 498952.0}, {"date": "2024-11-29", "close": 4.69, "volume": 145465.0}, {"date": "2024-12-02", "close": 4.51, "volume": 313633.0}, {"date": "2024-12-03", "close": 4.5, "volume": 409188.0}, {"date": "2024-12-04", "close": 4.65, "volume": 481325.0}, {"date": "2024-12-05", "close": 4.65, "volume": 222059.0}, {"date": "2024-12-06", "close": 4.66, "volume": 245998.0}, {"date": "2024-12-09", "close": 4.72, "volume": 356302.0}, {"date": "2024-12-10", "close": 4.56, "volume": 343971.0}, {"date": "2024-12-11", "close": 4.56, "volume": 274798.0}, {"date": "2024-12-12", "close": 4.5, "volume": 284371.0}, {"date": "2024-12-13", "close": 4.65, "volume": 302152.0}, {"date": "2024-12-16", "close": 4.62, "volume": 416714.0}, {"date": "2024-12-17", "close": 4.58, "volume": 369537.0}, {"date": "2024-12-18", "close": 4.42, "volume": 344472.0}, {"date": "2024-12-19", "close": 4.55, "volume": 426283.0}, {"date": "2024-12-20", "close": 4.61, "volume": 1270965.0}, {"date": "2024-12-23", "close": 4.66, "volume": 210469.0}, {"date": "2024-12-24", "close": 4.98, "volume": 193969.0}, {"date": "2024-12-26", "close": 4.77, "volume": 538720.0}, {"date": "2024-12-27", "close": 4.84, "volume": 484354.0}, {"date": "2024-12-30", "close": 4.77, "volume": 376584.0}, {"date": "2024-12-31", "close": 4.87, "volume": 487031.0}, {"date": "2025-01-02", "close": 4.86, "volume": 248652.0}, {"date": "2025-01-03", "close": 4.88, "volume": 271544.0}, {"date": "2025-01-06", "close": 4.81, "volume": 314408.0}, {"date": "2025-01-07", "close": 4.76, "volume": 501322.0}, {"date": "2025-01-08", "close": 4.66, "volume": 312007.0}, {"date": "2025-01-10", "close": 4.63, "volume": 384794.0}, {"date": "2025-01-13", "close": 4.62, "volume": 188167.0}, {"date": "2025-01-14", "close": 4.6, "volume": 164494.0}, {"date": "2025-01-15", "close": 4.68, "volume": 195283.0}, {"date": "2025-01-16", "close": 4.77, "volume": 240422.0}, {"date": "2025-01-17", "close": 4.79, "volume": 153733.0}, {"date": "2025-01-21", "close": 4.83, "volume": 155449.0}, {"date": "2025-01-22", "close": 4.86, "volume": 221277.0}, {"date": "2025-01-23", "close": 4.85, "volume": 209153.0}, {"date": "2025-01-24", "close": 4.9, "volume": 182156.0}, {"date": "2025-01-27", "close": 5.02, "volume": 180753.0}, {"date": "2025-01-28", "close": 4.88, "volume": 293324.0}, {"date": "2025-01-29", "close": 4.78, "volume": 162883.0}, {"date": "2025-01-30", "close": 4.81, "volume": 207843.0}, {"date": "2025-01-31", "close": 4.78, "volume": 229316.0}, {"date": "2025-02-03", "close": 4.75, "volume": 191969.0}, {"date": "2025-02-04", "close": 4.75, "volume": 115430.0}, {"date": "2025-02-05", "close": 4.87, "volume": 165566.0}, {"date": "2025-02-06", "close": 4.9, "volume": 110936.0}, {"date": "2025-02-07", "close": 4.79, "volume": 138752.0}, {"date": "2025-02-10", "close": 4.73, "volume": 154998.0}, {"date": "2025-02-11", "close": 4.73, "volume": 130855.0}, {"date": "2025-02-12", "close": 4.65, "volume": 170093.0}, {"date": "2025-02-13", "close": 4.73, "volume": 182803.0}, {"date": "2025-02-14", "close": 4.77, "volume": 84960.0}, {"date": "2025-02-18", "close": 4.85, "volume": 203195.0}, {"date": "2025-02-19", "close": 4.85, "volume": 179081.0}, {"date": "2025-02-20", "close": 4.95, "volume": 123608.0}, {"date": "2025-02-21", "close": 4.79, "volume": 116691.0}, {"date": "2025-02-24", "close": 4.8, "volume": 85583.0}, {"date": "2025-02-25", "close": 4.81, "volume": 186313.0}, {"date": "2025-02-26", "close": 4.78, "volume": 142863.0}, {"date": "2025-02-27", "close": 4.87, "volume": 136535.0}, {"date": "2025-02-28", "close": 4.95, "volume": 433123.0}, {"date": "2025-03-03", "close": 4.9, "volume": 197009.0}, {"date": "2025-03-04", "close": 3.51, "volume": 4480803.0}, {"date": "2025-03-05", "close": 3.68, "volume": 656417.0}, {"date": "2025-03-06", "close": 4.05, "volume": 512342.0}, {"date": "2025-03-07", "close": 4.07, "volume": 497551.0}, {"date": "2025-03-10", "close": 3.93, "volume": 712536.0}, {"date": "2025-03-11", "close": 3.94, "volume": 467975.0}, {"date": "2025-03-12", "close": 4.11, "volume": 450104.0}, {"date": "2025-03-13", "close": 4.02, "volume": 279020.0}, {"date": "2025-03-14", "close": 4.01, "volume": 229568.0}, {"date": "2025-03-17", "close": 4.01, "volume": 188305.0}, {"date": "2025-03-18", "close": 3.93, "volume": 337150.0}, {"date": "2025-03-19", "close": 3.91, "volume": 176470.0}, {"date": "2025-03-20", "close": 3.9, "volume": 130411.0}, {"date": "2025-03-21", "close": 3.98, "volume": 586644.0}, {"date": "2025-03-24", "close": 4.23, "volume": 319071.0}, {"date": "2025-03-25", "close": 4.17, "volume": 188450.0}, {"date": "2025-03-26", "close": 4.18, "volume": 197402.0}, {"date": "2025-03-27", "close": 4.36, "volume": 148841.0}, {"date": "2025-03-28", "close": 4.25, "volume": 136426.0}, {"date": "2025-03-31", "close": 4.2, "volume": 183747.0}, {"date": "2025-04-01", "close": 4.16, "volume": 167043.0}, {"date": "2025-04-02", "close": 4.23, "volume": 187029.0}, {"date": "2025-04-03", "close": 4.04, "volume": 225023.0}, {"date": "2025-04-04", "close": 4.07, "volume": 360521.0}, {"date": "2025-04-07", "close": 3.99, "volume": 335510.0}, {"date": "2025-04-08", "close": 3.96, "volume": 396022.0}, {"date": "2025-04-09", "close": 4.1, "volume": 327086.0}, {"date": "2025-04-10", "close": 4.17, "volume": 213959.0}, {"date": "2025-04-11", "close": 4.44, "volume": 231263.0}, {"date": "2025-04-14", "close": 4.41, "volume": 201545.0}, {"date": "2025-04-15", "close": 4.24, "volume": 352429.0}, {"date": "2025-04-16", "close": 4.3, "volume": 268224.0}, {"date": "2025-04-17", "close": 4.29, "volume": 132477.0}, {"date": "2025-04-21", "close": 4.14, "volume": 495093.0}, {"date": "2025-04-22", "close": 4.29, "volume": 281963.0}, {"date": "2025-04-23", "close": 4.35, "volume": 175586.0}, {"date": "2025-04-24", "close": 4.38, "volume": 90771.0}, {"date": "2025-04-25", "close": 4.38, "volume": 104552.0}, {"date": "2025-04-28", "close": 4.43, "volume": 116715.0}, {"date": "2025-04-29", "close": 4.53, "volume": 195467.0}, {"date": "2025-04-30", "close": 4.76, "volume": 275139.0}, {"date": "2025-05-01", "close": 4.77, "volume": 201958.0}, {"date": "2025-05-02", "close": 4.79, "volume": 146049.0}, {"date": "2025-05-05", "close": 4.91, "volume": 334463.0}, {"date": "2025-05-06", "close": 4.82, "volume": 325406.0}, {"date": "2025-05-07", "close": 4.8, "volume": 193948.0}, {"date": "2025-05-08", "close": 4.75, "volume": 182567.0}, {"date": "2025-05-09", "close": 4.66, "volume": 197798.0}, {"date": "2025-05-12", "close": 4.88, "volume": 240661.0}, {"date": "2025-05-13", "close": 4.84, "volume": 145139.0}, {"date": "2025-05-14", "close": 4.75, "volume": 253607.0}, {"date": "2025-05-15", "close": 4.74, "volume": 323884.0}, {"date": "2025-05-16", "close": 4.82, "volume": 162098.0}, {"date": "2025-05-19", "close": 5.36, "volume": 446317.0}, {"date": "2025-05-20", "close": 5.39, "volume": 305060.0}, {"date": "2025-05-21", "close": 5.27, "volume": 240153.0}, {"date": "2025-05-22", "close": 5.51, "volume": 325470.0}, {"date": "2025-05-23", "close": 5.44, "volume": 159879.0}, {"date": "2025-05-27", "close": 5.66, "volume": 215924.0}, {"date": "2025-05-28", "close": 6.18, "volume": 779732.0}, {"date": "2025-05-29", "close": 6.08, "volume": 429718.0}, {"date": "2025-05-30", "close": 5.82, "volume": 224766.0}, {"date": "2025-06-02", "close": 5.85, "volume": 189632.0}, {"date": "2025-06-03", "close": 5.88, "volume": 190156.0}, {"date": "2025-06-04", "close": 5.67, "volume": 204602.0}, {"date": "2025-06-05", "close": 5.86, "volume": 328787.0}, {"date": "2025-06-06", "close": 5.93, "volume": 677321.0}, {"date": "2025-06-09", "close": 5.85, "volume": 179910.0}, {"date": "2025-06-10", "close": 5.69, "volume": 181823.0}, {"date": "2025-06-11", "close": 5.85, "volume": 197832.0}, {"date": "2025-06-12", "close": 5.97, "volume": 116121.0}, {"date": "2025-06-13", "close": 5.85, "volume": 160772.0}, {"date": "2025-06-16", "close": 5.99, "volume": 396357.0}, {"date": "2025-06-17", "close": 5.79, "volume": 214898.0}, {"date": "2025-06-18", "close": 5.86, "volume": 209329.0}, {"date": "2025-06-20", "close": 5.77, "volume": 626207.0}, {"date": "2025-06-23", "close": 5.65, "volume": 171770.0}, {"date": "2025-06-24", "close": 5.85, "volume": 545160.0}, {"date": "2025-06-25", "close": 5.71, "volume": 236167.0}, {"date": "2025-06-26", "close": 5.74, "volume": 172396.0}, {"date": "2025-06-27", "close": 5.87, "volume": 477570.0}, {"date": "2025-06-30", "close": 5.86, "volume": 164656.0}, {"date": "2025-07-01", "close": 5.7, "volume": 145721.0}, {"date": "2025-07-02", "close": 5.51, "volume": 211445.0}, {"date": "2025-07-03", "close": 5.64, "volume": 104638.0}, {"date": "2025-07-07", "close": 5.56, "volume": 142988.0}, {"date": "2025-07-08", "close": 5.52, "volume": 157130.0}, {"date": "2025-07-09", "close": 5.52, "volume": 109461.0}, {"date": "2025-07-10", "close": 5.47, "volume": 142635.0}, {"date": "2025-07-11", "close": 5.55, "volume": 113548.0}, {"date": "2025-07-14", "close": 5.52, "volume": 146920.0}, {"date": "2025-07-15", "close": 5.79, "volume": 271090.0}, {"date": "2025-07-16", "close": 5.82, "volume": 249960.0}, {"date": "2025-07-17", "close": 5.66, "volume": 140855.0}, {"date": "2025-07-18", "close": 5.61, "volume": 133617.0}, {"date": "2025-07-21", "close": 5.7, "volume": 150534.0}, {"date": "2025-07-22", "close": 5.82, "volume": 172554.0}, {"date": "2025-07-23", "close": 5.85, "volume": 177701.0}, {"date": "2025-07-24", "close": 5.69, "volume": 137501.0}, {"date": "2025-07-25", "close": 5.71, "volume": 85189.0}, {"date": "2025-07-28", "close": 5.79, "volume": 121846.0}, {"date": "2025-07-29", "close": 5.85, "volume": 174618.0}, {"date": "2025-07-30", "close": 5.54, "volume": 165021.0}, {"date": "2025-07-31", "close": 5.7, "volume": 234396.0}, {"date": "2025-08-01", "close": 5.44, "volume": 189730.0}, {"date": "2025-08-04", "close": 5.52, "volume": 147780.0}, {"date": "2025-08-05", "close": 5.59, "volume": 342057.0}, {"date": "2025-08-06", "close": 5.82, "volume": 243349.0}, {"date": "2025-08-07", "close": 5.75, "volume": 268846.0}, {"date": "2025-08-08", "close": 5.6, "volume": 149031.0}, {"date": "2025-08-11", "close": 5.65, "volume": 173532.0}, {"date": "2025-08-12", "close": 5.75, "volume": 158094.0}, {"date": "2025-08-13", "close": 6.0, "volume": 165528.0}, {"date": "2025-08-14", "close": 5.86, "volume": 192167.0}, {"date": "2025-08-15", "close": 5.72, "volume": 443851.0}, {"date": "2025-08-18", "close": 5.69, "volume": 170827.0}, {"date": "2025-08-19", "close": 5.65, "volume": 178619.0}, {"date": "2025-08-20", "close": 5.89, "volume": 227104.0}, {"date": "2025-08-21", "close": 5.82, "volume": 116579.0}, {"date": "2025-08-22", "close": 5.98, "volume": 280818.0}, {"date": "2025-08-25", "close": 5.78, "volume": 91571.0}, {"date": "2025-08-26", "close": 5.69, "volume": 151256.0}, {"date": "2025-08-27", "close": 5.64, "volume": 434560.0}, {"date": "2025-08-28", "close": 5.62, "volume": 2102816.0}, {"date": "2025-08-29", "close": 5.62, "volume": 303219.0}, {"date": "2025-09-02", "close": 5.41, "volume": 468441.0}, {"date": "2025-09-03", "close": 5.58, "volume": 308917.0}, {"date": "2025-09-04", "close": 5.69, "volume": 247565.0}, {"date": "2025-09-05", "close": 5.43, "volume": 186665.0}, {"date": "2025-09-08", "close": 5.39, "volume": 148041.0}, {"date": "2025-09-09", "close": 5.28, "volume": 135913.0}, {"date": "2025-09-10", "close": 5.35, "volume": 214759.0}, {"date": "2025-09-11", "close": 5.41, "volume": 207021.0}, {"date": "2025-09-12", "close": 5.31, "volume": 168305.0}, {"date": "2025-09-15", "close": 5.27, "volume": 138786.0}, {"date": "2025-09-16", "close": 5.17, "volume": 251732.0}, {"date": "2025-09-17", "close": 5.08, "volume": 272455.0}, {"date": "2025-09-18", "close": 5.37, "volume": 193097.0}, {"date": "2025-09-19", "close": 5.42, "volume": 474971.0}, {"date": "2025-09-22", "close": 5.55, "volume": 308282.0}, {"date": "2025-09-23", "close": 5.66, "volume": 283167.0}, {"date": "2025-09-24", "close": 5.77, "volume": 172672.0}, {"date": "2025-09-25", "close": 5.54, "volume": 150558.0}, {"date": "2025-09-26", "close": 5.57, "volume": 128844.0}, {"date": "2025-09-29", "close": 5.65, "volume": 181076.0}, {"date": "2025-09-30", "close": 5.55, "volume": 163573.0}, {"date": "2025-10-01", "close": 5.6, "volume": 239755.0}, {"date": "2025-10-02", "close": 5.55, "volume": 137275.0}, {"date": "2025-10-03", "close": 5.59, "volume": 130527.0}, {"date": "2025-10-06", "close": 5.45, "volume": 334554.0}, {"date": "2025-10-07", "close": 5.38, "volume": 137956.0}, {"date": "2025-10-08", "close": 5.48, "volume": 100642.0}, {"date": "2025-10-09", "close": 5.33, "volume": 159042.0}, {"date": "2025-10-10", "close": 5.2, "volume": 204430.0}, {"date": "2025-10-13", "close": 5.21, "volume": 179348.0}, {"date": "2025-10-14", "close": 5.48, "volume": 195301.0}, {"date": "2025-10-15", "close": 5.37, "volume": 104404.0}, {"date": "2025-10-16", "close": 5.17, "volume": 161141.0}, {"date": "2025-10-17", "close": 5.23, "volume": 208839.0}, {"date": "2025-10-20", "close": 5.35, "volume": 160789.0}, {"date": "2025-10-21", "close": 5.36, "volume": 159604.0}, {"date": "2025-10-22", "close": 5.29, "volume": 149796.0}, {"date": "2025-10-23", "close": 5.27, "volume": 83933.0}, {"date": "2025-10-24", "close": 5.35, "volume": 67454.0}, {"date": "2025-10-27", "close": 5.41, "volume": 274359.0}, {"date": "2025-10-28", "close": 5.17, "volume": 137134.0}, {"date": "2025-10-29", "close": 5.15, "volume": 179557.0}, {"date": "2025-10-30", "close": 5.15, "volume": 123348.0}, {"date": "2025-10-31", "close": 5.1, "volume": 88072.0}, {"date": "2025-11-03", "close": 5.17, "volume": 265937.0}, {"date": "2025-11-04", "close": 5.95, "volume": 603347.0}, {"date": "2025-11-05", "close": 5.55, "volume": 366663.0}, {"date": "2025-11-06", "close": 5.31, "volume": 279962.0}, {"date": "2025-11-07", "close": 5.51, "volume": 438948.0}, {"date": "2025-11-10", "close": 5.37, "volume": 270473.0}, {"date": "2025-11-11", "close": 5.59, "volume": 206168.0}, {"date": "2025-11-12", "close": 5.62, "volume": 133592.0}, {"date": "2025-11-13", "close": 5.59, "volume": 213908.0}, {"date": "2025-11-14", "close": 5.57, "volume": 204559.0}, {"date": "2025-11-17", "close": 5.53, "volume": 233838.0}, {"date": "2025-11-18", "close": 5.65, "volume": 188452.0}, {"date": "2025-11-19", "close": 5.65, "volume": 250790.0}, {"date": "2025-11-20", "close": 5.62, "volume": 183245.0}, {"date": "2025-11-21", "close": 5.78, "volume": 201287.0}, {"date": "2025-11-24", "close": 5.73, "volume": 127649.0}, {"date": "2025-11-25", "close": 5.72, "volume": 123220.0}, {"date": "2025-11-26", "close": 5.89, "volume": 277219.0}, {"date": "2025-11-28", "close": 5.89, "volume": 98975.0}, {"date": "2025-12-01", "close": 5.78, "volume": 174958.0}, {"date": "2025-12-02", "close": 5.8, "volume": 261563.0}, {"date": "2025-12-03", "close": 5.86, "volume": 149938.0}, {"date": "2025-12-04", "close": 5.96, "volume": 141237.0}, {"date": "2025-12-05", "close": 5.95, "volume": 161271.0}, {"date": "2025-12-08", "close": 6.01, "volume": 186363.0}, {"date": "2025-12-09", "close": 6.25, "volume": 384180.0}, {"date": "2025-12-10", "close": 6.36, "volume": 339388.0}, {"date": "2025-12-11", "close": 6.67, "volume": 278288.0}, {"date": "2025-12-12", "close": 6.75, "volume": 306481.0}, {"date": "2025-12-15", "close": 6.79, "volume": 349961.0}, {"date": "2025-12-16", "close": 6.61, "volume": 284249.0}, {"date": "2025-12-17", "close": 6.72, "volume": 402427.0}, {"date": "2025-12-18", "close": 6.54, "volume": 236887.0}, {"date": "2025-12-19", "close": 6.26, "volume": 656877.0}, {"date": "2025-12-22", "close": 6.36, "volume": 219255.0}, {"date": "2025-12-23", "close": 6.3, "volume": 153154.0}, {"date": "2025-12-24", "close": 6.39, "volume": 712426.0}, {"date": "2025-12-26", "close": 6.39, "volume": 137799.0}, {"date": "2025-12-29", "close": 6.31, "volume": 208441.0}, {"date": "2025-12-30", "close": 6.4, "volume": 139164.0}, {"date": "2025-12-31", "close": 6.36, "volume": 145607.0}, {"date": "2026-01-02", "close": 6.16, "volume": 206359.0}, {"date": "2026-01-05", "close": 6.14, "volume": 229169.0}, {"date": "2026-01-06", "close": 6.15, "volume": 278716.0}, {"date": "2026-01-07", "close": 6.21, "volume": 241077.0}, {"date": "2026-01-08", "close": 6.34, "volume": 180675.0}, {"date": "2026-01-09", "close": 6.23, "volume": 212513.0}, {"date": "2026-01-12", "close": 6.59, "volume": 575555.0}, {"date": "2026-01-13", "close": 6.27, "volume": 346268.0}, {"date": "2026-01-14", "close": 6.58, "volume": 303040.0}, {"date": "2026-01-15", "close": 6.69, "volume": 356137.0}, {"date": "2026-01-16", "close": 6.61, "volume": 316061.0}, {"date": "2026-01-20", "close": 6.67, "volume": 196397.0}, {"date": "2026-01-21", "close": 6.83, "volume": 311343.0}, {"date": "2026-01-22", "close": 6.75, "volume": 255048.0}, {"date": "2026-01-23", "close": 6.66, "volume": 184843.0}, {"date": "2026-01-26", "close": 6.72, "volume": 275043.0}, {"date": "2026-01-27", "close": 6.58, "volume": 202821.0}, {"date": "2026-01-28", "close": 6.62, "volume": 287080.0}, {"date": "2026-01-29", "close": 6.75, "volume": 342899.0}, {"date": "2026-01-30", "close": 6.71, "volume": 326860.0}, {"date": "2026-02-02", "close": 6.82, "volume": 347156.0}, {"date": "2026-02-03", "close": 6.75, "volume": 312609.0}, {"date": "2026-02-04", "close": 6.95, "volume": 316548.0}, {"date": "2026-02-05", "close": 6.94, "volume": 273419.0}, {"date": "2026-02-06", "close": 7.04, "volume": 262166.0}, {"date": "2026-02-09", "close": 6.72, "volume": 185160.0}, {"date": "2026-02-10", "close": 6.65, "volume": 193917.0}, {"date": "2026-02-11", "close": 6.59, "volume": 159298.0}, {"date": "2026-02-12", "close": 6.75, "volume": 206810.0}, {"date": "2026-02-13", "close": 6.87, "volume": 211063.0}, {"date": "2026-02-17", "close": 7.0, "volume": 223505.0}, {"date": "2026-02-18", "close": 6.88, "volume": 152232.0}, {"date": "2026-02-19", "close": 6.85, "volume": 143347.0}, {"date": "2026-02-20", "close": 6.87, "volume": 109877.0}, {"date": "2026-02-23", "close": 6.66, "volume": 248120.0}, {"date": "2026-02-24", "close": 6.67, "volume": 201450.0}, {"date": "2026-02-25", "close": 6.63, "volume": 368039.0}, {"date": "2026-02-26", "close": 6.94, "volume": 269724.0}, {"date": "2026-02-27", "close": 7.0, "volume": 190387.0}, {"date": "2026-03-02", "close": 7.13, "volume": 187724.0}, {"date": "2026-03-03", "close": 6.67, "volume": 463343.0}, {"date": "2026-03-04", "close": 6.94, "volume": 394512.0}, {"date": "2026-03-05", "close": 6.44, "volume": 504576.0}, {"date": "2026-03-06", "close": 6.47, "volume": 391402.0}, {"date": "2026-03-09", "close": 6.37, "volume": 390048.0}, {"date": "2026-03-10", "close": 6.39, "volume": 250537.0}, {"date": "2026-03-11", "close": 6.41, "volume": 222148.0}, {"date": "2026-03-12", "close": 6.43, "volume": 222150.0}, {"date": "2026-03-13", "close": 6.39, "volume": 223323.0}, {"date": "2026-03-16", "close": 6.52, "volume": 266117.0}, {"date": "2026-03-17", "close": 6.54, "volume": 349703.0}, {"date": "2026-03-18", "close": 6.41, "volume": 286090.0}, {"date": "2026-03-19", "close": 6.06, "volume": 354043.0}, {"date": "2026-03-20", "close": 6.14, "volume": 492628.0}, {"date": "2026-03-23", "close": 6.26, "volume": 261475.0}, {"date": "2026-03-24", "close": 6.23, "volume": 262857.0}, {"date": "2026-03-25", "close": 6.18, "volume": 138963.0}, {"date": "2026-03-26", "close": 6.29, "volume": 192978.0}, {"date": "2026-03-27", "close": 6.15, "volume": 184974.0}, {"date": "2026-03-30", "close": 6.27, "volume": 347148.0}, {"date": "2026-03-31", "close": 6.3, "volume": 351295.0}, {"date": "2026-04-01", "close": 6.07, "volume": 237761.0}, {"date": "2026-04-02", "close": 6.12, "volume": 200445.0}, {"date": "2026-04-06", "close": 6.18, "volume": 165354.0}, {"date": "2026-04-07", "close": 6.19, "volume": 169452.0}, {"date": "2026-04-08", "close": 6.33, "volume": 258625.0}, {"date": "2026-04-09", "close": 6.36, "volume": 206140.0}, {"date": "2026-04-10", "close": 6.2, "volume": 190556.0}, {"date": "2026-04-13", "close": 6.34, "volume": 293859.0}, {"date": "2026-04-14", "close": 6.32, "volume": 189403.0}, {"date": "2026-04-15", "close": 6.39, "volume": 168568.0}, {"date": "2026-04-16", "close": 6.45, "volume": 264045.0}, {"date": "2026-04-17", "close": 6.49, "volume": 274158.0}, {"date": "2026-04-20", "close": 6.33, "volume": 144838.0}, {"date": "2026-04-21", "close": 6.39, "volume": 211576.0}, {"date": "2026-04-22", "close": 6.25, "volume": 148224.0}, {"date": "2026-04-23", "close": 6.26, "volume": 164088.0}, {"date": "2026-04-24", "close": 6.35, "volume": 310381.0}, {"date": "2026-04-27", "close": 6.38, "volume": 183174.0}, {"date": "2026-04-28", "close": 6.36, "volume": 129513.0}, {"date": "2026-04-29", "close": 6.22, "volume": 201830.0}, {"date": "2026-04-30", "close": 6.2, "volume": 182366.0}, {"date": "2026-05-01", "close": 6.19, "volume": 205711.0}, {"date": "2026-05-04", "close": 6.13, "volume": 206521.0}, {"date": "2026-05-05", "close": 4.685, "volume": 1827708.0}, {"date": "2026-05-06", "close": 4.505, "volume": 995946.0}, {"date": "2026-05-07", "close": 4.3, "volume": 722957.0}, {"date": "2026-05-08", "close": 4.15, "volume": 723310.0}, {"date": "2026-05-11", "close": 3.97, "volume": 1483180.0}, {"date": "2026-05-12", "close": 4.2, "volume": 898725.0}, {"date": "2026-05-13", "close": 4.1, "volume": 419168.0}, {"date": "2026-05-14", "close": 4.15, "volume": 479025.0}, {"date": "2026-05-15", "close": 4.15, "volume": 614010.0}, {"date": "2026-05-18", "close": 4.37, "volume": 1308771.0}, {"date": "2026-05-19", "close": 4.05, "volume": 664121.0}, {"date": "2026-05-20", "close": 4.1, "volume": 408862.0}, {"date": "2026-05-21", "close": 4.11, "volume": 231608.0}, {"date": "2026-05-22", "close": 4.0, "volume": 300093.0}, {"date": "2026-05-26", "close": 3.97, "volume": 328029.0}, {"date": "2026-05-27", "close": 3.99, "volume": 332990.0}, {"date": "2026-05-28", "close": 3.94, "volume": 277833.0}, {"date": "2026-05-29", "close": 3.91, "volume": 393350.0}, {"date": "2026-06-01", "close": 3.94, "volume": 359962.0}, {"date": "2026-06-02", "close": 4.01, "volume": 381727.0}, {"date": "2026-06-03", "close": 3.83, "volume": 344214.0}, {"date": "2026-06-04", "close": 3.96, "volume": 373890.0}, {"date": "2026-06-05", "close": 3.96, "volume": 384265.0}, {"date": "2026-06-08", "close": 3.97, "volume": 236366.0}, {"date": "2026-06-09", "close": 3.97, "volume": 350093.0}, {"date": "2026-06-10", "close": 4.18, "volume": 454522.0}, {"date": "2026-06-11", "close": 4.25, "volume": 417208.0}, {"date": "2026-06-12", "close": 4.19, "volume": 361659.0}, {"date": "2026-06-15", "close": 4.17, "volume": 188118.0}, {"date": "2026-06-16", "close": 4.16, "volume": 395440.0}, {"date": "2026-06-17", "close": 4.03, "volume": 364848.0}, {"date": "2026-06-18", "close": 3.95, "volume": 694199.0}, {"date": "2026-06-22", "close": 3.91, "volume": 353337.0}, {"date": "2026-06-23", "close": 4.02, "volume": 425130.0}, {"date": "2026-06-24", "close": 4.16, "volume": 357329.0}, {"date": "2026-06-25", "close": 4.03, "volume": 263665.0}, {"date": "2026-06-26", "close": 4.44, "volume": 1988691.0}, {"date": "2026-06-29", "close": 4.45, "volume": 457285.0}, {"date": "2026-06-30", "close": 4.4, "volume": 227577.0}, {"date": "2026-07-01", "close": 4.39, "volume": 428118.0}, {"date": "2026-07-02", "close": 4.46, "volume": 374790.0}, {"date": "2026-07-06", "close": 4.49, "volume": 500018.0}, {"date": "2026-07-07", "close": 4.56, "volume": 394336.0}, {"date": "2026-07-08", "close": 4.59, "volume": 235709.0}, {"date": "2026-07-09", "close": 4.52, "volume": 237513.0}, {"date": "2026-07-10", "close": 4.56, "volume": 182658.0}, {"date": "2026-07-13", "close": 4.58, "volume": 199164.0}, {"date": "2026-07-14", "close": 4.55, "volume": 169103.0}, {"date": "2026-07-15", "close": 4.4, "volume": 215650.0}, {"date": "2026-07-16", "close": 4.54, "volume": 244328.0}, {"date": "2026-07-17", "close": 4.59, "volume": 200555.0}, {"date": "2026-07-20", "close": 4.58, "volume": 303704.0}, {"date": "2026-07-21", "close": 4.43, "volume": 223378.0}, {"date": "2026-07-22", "close": 4.53, "volume": 272067.0}, {"date": "2026-07-23", "close": 4.52, "volume": 208933.0}, {"date": "2026-07-24", "close": 4.71, "volume": 270814.0}, {"date": "2026-07-27", "close": 4.7, "volume": 314850.0}, {"date": "2026-07-28", "close": 4.795, "volume": 190787.0}, {"date": "2026-07-29", "close": 4.73, "volume": 176801.0}, {"date": "2026-07-30", "close": 4.47, "volume": 167448.0}, {"date": "2026-07-31", "close": 4.49, "volume": 184865.0}, {"date": "2026-08-03", "close": 4.6, "volume": 251014.0}, {"date": "2026-08-04", "close": 4.61, "volume": 207788.0}, {"date": "2026-08-05", "close": 4.7, "volume": 119125.0}, {"date": "2026-08-06", "close": 4.79, "volume": 140506.0}, {"date": "2026-08-07", "close": 4.7, "volume": 157222.0}], "refreshing": true}