{"ticker": "MBI", "overview": {"cik": "814585", "ticker": "MBI", "name": "MBIA INC", "industry": "Surety Insurance", "country": "United States", "sic": "6351", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338100", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001539497-26-001991", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0001193125-26-263650", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140136", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001717", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0000814585-26-000048", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119173", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000039", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000024", "price_sensitive": false}]}, "description": "MBIA INC trades as MBI on the NYSE and is registered in the United States, classified under Surety Insurance (SIC 6351). Privy Trades holds 1,148 insider filings for the company, from August 2003 to August 2025. Across those, 27 insiders disclosed 68 open-market purchases totalling $959.20M against 51 sales totalling $762.90M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 68, "buy_sum": 959202658.7607001, "sell_n": 51, "sell_sum": 762904639.413, "net": 196298019.34770012, "insiders": 27, "first_date": "2003-08-14", "last_date": "2025-08-27"}, "metrics": {"ticker": "MBI", "has_prices": true, "as_of": "2026-08-07", "last": 5.11, "prev_close": 5.28, "change": -0.16999999999999993, "change_pct": -0.03219696969696968, "session_volume": 1177235.0, "vwap_5": 5.204169816974546, "vwap_20": 5.614349026589851, "vwap_60": 5.9487555220227275, "vwap_250": 6.612235712760543, "high_52w": 7.72, "low_52w": 5.11, "avg_volume_20": 471070.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001039565-26-000005", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "KAHN Brothers Group Inc", "who_key": "KAHN BROTHERS GROUP 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": "Surety Insurance", "country": "United States", "headline": "KAHN BROTHERS GROUP INC takes a 8.3% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1039565/0001039565-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000899140-26-000823", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC moves to a 4.2% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000899140-26-000823-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000899140-26-000496", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC moves to a 5% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000899140-26-000496-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0000814585-26-000049", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Diane L. Dewbrey", "who_key": "DEWBREY DIANE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99998.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000049/0000814585-26-000049-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0000814585-26-000050", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Steven J. Gilbert", "who_key": "GILBERT STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99998.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000050/0000814585-26-000050-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0000814585-26-000051", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Janice L. Innis-Thompson", "who_key": "Innis-Thompson Janice L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99998.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000051/0000814585-26-000051-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0000814585-26-000052", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Theodore Shasta", "who_key": "Shasta Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99998.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000052/0000814585-26-000052-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0000814585-26-000053", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Richard C. Vaughan", "who_key": "VAUGHAN RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99998.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000053/0000814585-26-000053-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000102909-26-001717", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC adjusts its stake in MBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000102909-26-001717-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0000814585-26-000039", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Daniel M. Avitabile", "who_key": "Avitabile Daniel M.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59635.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000039/0000814585-26-000039-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0000814585-26-000040", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Christopher H. Young", "who_key": "Young Christopher H.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59635.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000040/0000814585-26-000040-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0000814585-26-000041", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Joseph R. Schachinger", "who_key": "Schachinger Joseph R.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CFO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000041/0000814585-26-000041-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0000814585-26-000042", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Adam T. Bergonzi", "who_key": "Bergonzi Adam T.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 91366.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000042/0000814585-26-000042-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0000814585-26-000043", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 272847.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000043/0000814585-26-000043-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0000814585-26-000022", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Daniel M. Avitabile", "who_key": "Avitabile Daniel M.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 564395.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000022/0000814585-26-000022-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0000814585-26-000023", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Christopher H. Young", "who_key": "Young Christopher H.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 564395.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000023/0000814585-26-000023-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0000814585-26-000024", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Joseph R. Schachinger", "who_key": "Schachinger Joseph R.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 343200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CFO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000024/0000814585-26-000024-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0000814585-26-000025", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Adam T. Bergonzi", "who_key": "Bergonzi Adam T.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 809139.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000025/0000814585-26-000025-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0000814585-26-000026", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1753466.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000026/0000814585-26-000026-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0000814585-26-000027", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1755221.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000027/0000814585-26-000027-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "13DG-0001539497-26-001991", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Leeam Lowin", "who_key": "LOWIN LEEAM", "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": "Surety Insurance", "country": "United States", "headline": "LOWIN LEEAM takes a 6.5% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/940880/0001539497-26-001991-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-02-27", "mins": 358069}, {"id": "0000814585-26-000004", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Christopher H. Young", "who_key": "Young Christopher H.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31518.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000004/0000814585-26-000004-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0000814585-26-000005", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Daniel M. Avitabile", "who_key": "Avitabile Daniel M.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31518.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000005/0000814585-26-000005-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0000814585-26-000006", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Adam T. Bergonzi", "who_key": "Bergonzi Adam T.", "role": "Assistant Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48480.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000006/0000814585-26-000006-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0000814585-26-000007", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 101815.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on MBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458526000007/0000814585-26-000007-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0000814585-25-000031", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Theodore Shasta", "who_key": "Shasta Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50417.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director trims MBI: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458525000031/0000814585-25-000031-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623029}, {"id": "0000814585-25-000030", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Diane L. Dewbrey", "who_key": "DEWBREY DIANE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35571.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director trims MBI: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458525000030/0000814585-25-000030-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631669}, {"id": "0000814585-25-000029", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Theodore Shasta", "who_key": "Shasta Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56102.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Boardroom sells $56K of MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458525000029/0000814585-25-000029-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634549}, {"id": "0000814585-25-000028", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Theodore Shasta", "who_key": "Shasta Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director trims MBI: $123K", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458525000028/0000814585-25-000028-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644629}, {"id": "0000814585-25-000027", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Richard C. Vaughan", "who_key": "VAUGHAN RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 152272.02000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director sells $152K of MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458525000027/0000814585-25-000027-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646069}], "recent_buys": [{"id": "0000814585-20-000048", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 617000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Chief exec picks up $617K of MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458520000048/0000814585-20-000048-index.htm", "trade_date": "2020-11-18", "timestamp": "2020-11-18", "mins": 3132949}, {"id": "0000814585-17-000019", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Joseph W. Brown", "who_key": "BROWN JOSEPH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 362500.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director buys $362K of MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000019/0000814585-17-000019-index.htm", "trade_date": "2017-12-19", "timestamp": "2017-12-19", "mins": 4666549}, {"id": "0000814585-17-000015", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Theodore Shasta", "who_key": "Shasta Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208200.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "3 insiders now buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000015/0000814585-17-000015-index.htm", "trade_date": "2017-08-15", "timestamp": "2017-08-15", "mins": 4847989}, {"id": "0000814585-17-000013", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Charles R. Rinehart", "who_key": "RINEHART CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 370000.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "4 insiders now buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000013/0000814585-17-000013-index.htm", "trade_date": "2017-06-28", "timestamp": "2017-06-28", "mins": 4917109}, {"id": "0000814585-17-000012", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Steven J. Gilbert", "who_key": "GILBERT STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 770927.76, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "That makes 5 insiders into MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000012/0000814585-17-000012-index.htm", "trade_date": "2017-06-21", "timestamp": "2017-06-21", "mins": 4927189}, {"id": "0000899243-17-008452", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Keith D. Curry", "who_key": "Curry Keith D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16239.999999999998, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 6 buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000089924317008452/0000899243-17-008452-index.htm", "trade_date": "2017-03-22", "timestamp": "2017-03-22", "mins": 5058229}, {"id": "0000899243-15-010505", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Keith D. Curry", "who_key": "Curry Keith D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32825.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 7 buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000089924315010505/0000899243-15-010505-index.htm", "trade_date": "2015-12-29", "timestamp": "2015-12-29", "mins": 5704789}, {"id": "0000814585-15-000016", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Keith D. Curry", "who_key": "Curry Keith D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31450.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "That makes 7 insiders into MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000016/0000814585-15-000016-index.htm", "trade_date": "2015-08-24", "timestamp": "2015-08-24", "mins": 5887669}, {"id": "0000899243-15-002739", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Ram D. Wertheim", "who_key": "WERTHEIM RAM D", "role": "EVP, Chief Legal Off. & Secy.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 126600.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 7 buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000089924315002739/0000899243-15-002739-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912149}, {"id": "0000814585-15-000015", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49852.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "8 insiders now buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000015/0000814585-15-000015-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912149}, {"id": "0000814585-15-000014", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Charles R. Rinehart", "who_key": "RINEHART CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 316669.9385, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "9 insiders pile into MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000014/0000814585-15-000014-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912149}, {"id": "0000814585-15-000013", "src": "INSIDERS", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "William C. Fallon", "who_key": "Fallon William C", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 945375.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "9 insiders now buying MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000013/0000814585-15-000013-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912149}], "institutional": [{"id": "13DG-0001039565-26-000005", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "KAHN Brothers Group Inc", "who_key": "KAHN BROTHERS GROUP 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": "Surety Insurance", "country": "United States", "headline": "KAHN BROTHERS GROUP INC takes a 8.3% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1039565/0001039565-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000899140-26-000823", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC moves to a 4.2% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000899140-26-000823-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001539497-26-001991", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "Leeam Lowin", "who_key": "LOWIN LEEAM", "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": "Surety Insurance", "country": "United States", "headline": "LOWIN LEEAM takes a 6.5% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/940880/0001539497-26-001991-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-02-27", "mins": 358069}, {"id": "13DG-0000899140-26-000496", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC moves to a 5% passive stake in MBI", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000899140-26-000496-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000102909-26-001717", "src": "13DG", "ticker": "MBI", "cik": "814585", "company": "MBIA INC", "company_raw": "MBIA INC", "who": "MBIA Inc", "who_key": "MBIA 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": "Surety Insurance", "country": "United States", "headline": "MBIA INC adjusts its stake in MBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814585/0000102909-26-001717-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MBIA Inc. Common Stock", "new_value": "MBIA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000814585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000814585", "applied": 1, "detected_at": "2026-10-26T02:16:05.999364"}]}, "key_people": [{"who": "Warburg Pincus Private Equity X, L.P.", "who_key": "Warburg Pincus Private Equity X, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 314787101.19, "sold": 355295184.03, "net": -40508082.839999974, "trades": 6, "top_score": 87.5, "lean": "selling", "history": [{"action": "SELL", "amount": 117402684.03, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915059974/0001104659-15-059974-index.htm"}, {"action": "SELL", "amount": 237892500.0, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915040438/0001104659-15-040438-index.htm"}, {"action": "BUY", "amount": 1684733.15, "date": "2009-03-12", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109016478/0001209191-09-016478-index.htm"}, {"action": "BUY", "amount": 6492486.630000001, "date": "2009-03-10", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109015647/0001209191-09-015647-index.htm"}, {"action": "BUY", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109014978/0001209191-09-014978-index.htm"}, {"action": "BUY", "amount": 300000011.85, "date": "2008-02-13", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919108010387/0001209191-08-010387-index.htm"}], "latest": {"action": "SELL", "amount": 117402684.03, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915059974/0001104659-15-059974-index.htm"}}, {"who": "Sean Carney", "who_key": "CARNEY SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 355295184.03, "net": -355295184.03, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117402684.03, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915059973/0001104659-15-059973-index.htm"}, {"action": "SELL", "amount": 237892500.0, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915040439/0001104659-15-040439-index.htm"}], "latest": {"action": "SELL", "amount": 117402684.03, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000110465915059973/0001104659-15-059973-index.htm"}}, {"who": "Kewsong Lee", "who_key": "LEE KEWSONG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 314787101.19, "sold": 0, "net": 314787101.19, "trades": 4, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109016477/0001209191-09-016477-index.htm"}, {"action": "BUY", "amount": 6492486.630000001, "date": "2009-03-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109015648/0001209191-09-015648-index.htm"}, {"action": "BUY", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109014983/0001209191-09-014983-index.htm"}, {"action": "BUY", "amount": 300000011.85, "date": "2008-02-13", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000089882208000219/0000898822-08-000219-index.htm"}], "latest": {"action": "BUY", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109016477/0001209191-09-016477-index.htm"}}, {"who": "David A. Coulter", "who_key": "COULTER DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 314787101.19, "sold": 0, "net": 314787101.19, "trades": 4, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109016474/0001209191-09-016474-index.htm"}, {"action": "BUY", "amount": 6492486.630000001, "date": "2009-03-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109015649/0001209191-09-015649-index.htm"}, {"action": "BUY", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109014975/0001209191-09-014975-index.htm"}, {"action": "BUY", "amount": 300000011.85, "date": "2008-02-13", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000089882208000220/0000898822-08-000220-index.htm"}], "latest": {"action": "BUY", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919109016474/0001209191-09-016474-index.htm"}}, {"who": "Fine Capital Partners, L.P.", "who_key": "Fine Capital Partners, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 22565920.563, "net": -22565920.563, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2219686.413, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000091957418007579/0000919574-18-007579-index.htm"}, {"action": "SELL", "amount": 3604712.5999999996, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000091957418007070/0000919574-18-007070-index.htm"}, {"action": "SELL", "amount": 16741521.55, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000091957418005331/0000919574-18-005331-index.htm"}], "latest": {"action": "SELL", "amount": 2219686.413, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000091957418007579/0000919574-18-007579-index.htm"}}, {"who": "Joseph W. Brown", "who_key": "BROWN JOSEPH W", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7344560.0822, "sold": 14261092.3, "net": -6916532.217800001, "trades": 19, "top_score": 61.7, "lean": "selling", "history": [{"action": "BUY", "amount": 362500.0, "date": "2017-12-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000019/0000814585-17-000019-index.htm"}, {"action": "SELL", "amount": 2509173.3, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458516000045/0000814585-16-000045-index.htm"}, {"action": "SELL", "amount": 194805.0, "date": "2015-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000021/0000814585-15-000021-index.htm"}, {"action": "BUY", "amount": 673225.5800000001, "date": "2015-06-19", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458515000006/0000814585-15-000006-index.htm"}, {"action": "SELL", "amount": 695865.0, "date": "2014-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000120919114075466/0001209191-14-075466-index.htm"}, {"action": "BUY", "amount": 728021.2022, "date": "2014-06-03", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458514000019/0000814585-14-000019-index.htm"}, {"action": "SELL", "amount": 10861249.0, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000114036113022775/0001140361-13-022775-index.htm"}, {"action": "BUY", "amount": 760000.0, "date": "2011-09-02", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458511000026/0000814585-11-000026-index.htm"}, {"action": "BUY", "amount": 999590.0000000001, "date": "2010-11-18", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458510000037/0000814585-10-000037-index.htm"}, {"action": "BUY", "amount": 172500.0, "date": "2009-11-25", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000118143109053720/0001181431-09-053720-index.htm"}, {"action": "BUY", "amount": 225000.0, "date": "2009-01-23", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458509000008/0000814585-09-000008-index.htm"}, {"action": "BUY", "amount": 153760.0, "date": "2009-01-15", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458509000007/0000814585-09-000007-index.htm"}, {"action": "BUY", "amount": 46240.0, "date": "2008-12-30", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000092/0000814585-08-000092-index.htm"}, {"action": "BUY", "amount": 46240.0, "date": "2008-12-30", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458509000001/0000814585-09-000001-index.htm"}, {"action": "BUY", "amount": 550000.0, "date": "2008-11-13", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000086/0000814585-08-000086-index.htm"}, {"action": "BUY", "amount": 939690.0, "date": "2008-06-05", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000067/0000814585-08-000067-index.htm"}, {"action": "BUY", "amount": 785000.0, "date": "2008-05-23", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000066/0000814585-08-000066-index.htm"}, {"action": "BUY", "amount": 529933.2999999999, "date": "2008-04-24", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000052/0000814585-08-000052-index.htm"}, {"action": "BUY", "amount": 372860.0, "date": "2008-03-17", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458508000030/0000814585-08-000030-index.htm"}], "latest": {"action": "BUY", "amount": 362500.0, "date": "2017-12-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000019/0000814585-17-000019-index.htm"}}, {"who": "Richard L. Weill", "who_key": "WEILL RICHARD L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8707200.0, "net": -8707200.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315600.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000118143104013303/0001181431-04-013303-index.htm"}, {"action": "SELL", "amount": 305232.0, "date": "2004-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458504000012/0000814585-04-000012-index.htm"}, {"action": "SELL", "amount": 284064.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458504000001/0000814585-04-000001-index.htm"}, {"action": "SELL", "amount": 278400.0, "date": "2003-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000042/0000814585-03-000042-index.htm"}, {"action": "SELL", "amount": 282240.0, "date": "2003-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000041/0000814585-03-000041-index.htm"}, {"action": "SELL", "amount": 263856.0, "date": "2003-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000038/0000814585-03-000038-index.htm"}, {"action": "SELL", "amount": 269808.0, "date": "2003-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000018/0000814585-03-000018-index.htm"}, {"action": "SELL", "amount": 3354000.0, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000016/0000814585-03-000016-index.htm"}, {"action": "SELL", "amount": 3354000.0, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458503000017/0000814585-03-000017-index.htm"}], "latest": {"action": "SELL", "amount": 315600.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000118143104013303/0001181431-04-013303-index.htm"}}, {"who": "Steven J. Gilbert", "who_key": "GILBERT STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 770927.76, "sold": 1536211.78, "net": -765284.02, "trades": 3, "top_score": 58.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1326496.78, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458522000023/0000814585-22-000023-index.htm"}, {"action": "SELL", "amount": 209715.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458521000036/0000814585-21-000036-index.htm"}, {"action": "BUY", "amount": 770927.76, "date": "2017-06-21", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458517000012/0000814585-17-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1326496.78, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814585/000081458522000023/0000814585-22-000023-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338100", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001539497-26-001991", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0001193125-26-263650", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140136", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001717", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0000814585-26-000048", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119173", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000039", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0000814585-26-000024", "price_sensitive": false}], "performance": {"ticker": "MBI", "has_prices": true, "summary": {"n": 68, "avg": -0.3790218467670487, "win_rate": 0.0, "best": -0.16639477977161493, "worst": -0.5128693994280267, "as_of": "2026-08-07"}, "buys": [{"who": "Fallon William C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 617000.0, "date": "2020-11-18", "score": 59.1, "ref_price": 6.13, "return": -0.16639477977161493}, {"who": "BROWN JOSEPH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 362500.0, "date": "2017-12-19", "score": 46.0, "ref_price": 7.19, "return": -0.2892906815020862}, {"who": "Shasta Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208200.0, "date": "2017-08-15", "score": 42.8, "ref_price": 10.49, "return": -0.5128693994280267}, {"who": "RINEHART CHARLES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 370000.0, "date": "2017-06-28", "score": 49.3, "ref_price": 9.2, "return": -0.4445652173913043}, {"who": "GILBERT STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 770927.76, "date": "2017-06-21", "score": 58.8, "ref_price": 8.55, "return": -0.4023391812865497}, {"who": "Curry Keith D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16239.999999999998, "date": "2017-03-22", "score": 30.6, "ref_price": 7.99, "return": -0.360450563204005}, {"who": "Curry Keith D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32825.0, "date": "2015-12-29", "score": 36.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Curry Keith D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31450.0, "date": "2015-08-24", "score": 37.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "WERTHEIM RAM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Legal Off. & Secy.", "amount": 126600.0, "date": "2015-08-07", "score": 44.7, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Bruce Maryann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49852.0, "date": "2015-08-07", "score": 37.3, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "RINEHART CHARLES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316669.9385, "date": "2015-08-07", "score": 50.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 945375.0, "date": "2015-08-07", "score": 58.3, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "McKiernan Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Portfolio Officer", "amount": 317845.0, "date": "2015-08-07", "score": 50.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO & CAO", "amount": 632060.0, "date": "2015-08-07", "score": 57.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 673225.5800000001, "date": "2015-06-19", "score": 59.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 728021.2022, "date": "2014-06-03", "score": 59.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 760000.0, "date": "2011-09-02", "score": 59.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO and CAO", "amount": 225250.0, "date": "2011-05-27", "score": 51.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "WERTHEIM RAM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Legal Off. & Secy.", "amount": 57850.0, "date": "2011-05-27", "score": 41.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 179095.85, "date": "2011-05-19", "score": 47.3, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 999590.0000000001, "date": "2010-11-18", "score": 61.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 218000.00000000003, "date": "2010-08-25", "score": 49.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "SONKIN MITCHELL I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 36000.0, "date": "2009-12-02", "score": 41.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 172500.0, "date": "2009-11-25", "score": 52.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1684733.15, "date": "2009-03-12", "score": 51.3, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "LEE KEWSONG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1684733.15, "date": "2009-03-12", "score": 53.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO and CAO", "amount": 138390.0, "date": "2009-03-11", "score": 57.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6492486.630000001, "date": "2009-03-10", "score": 61.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "LEE KEWSONG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6492486.630000001, "date": "2009-03-10", "score": 61.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6492486.630000001, "date": "2009-03-10", "score": 58.7, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "LEE KEWSONG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 61.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 58.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6609869.5600000005, "date": "2009-03-06", "score": 61.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "WERTHEIM RAM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Legal Off. & Secy.", "amount": 50000.0, "date": "2009-03-06", "score": 44.3, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 119558.26000000001, "date": "2009-03-05", "score": 57.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "HAMILTON DOUGLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 25199.5, "date": "2009-03-05", "score": 29.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 225000.0, "date": "2009-01-23", "score": 53.7, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 153760.0, "date": "2009-01-15", "score": 51.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 46240.0, "date": "2008-12-30", "score": 45.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 46240.0, "date": "2008-12-30", "score": 45.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "RINEHART CHARLES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49206.0, "date": "2008-12-02", "score": 39.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "HAMILTON DOUGLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 11850.0, "date": "2008-11-21", "score": 25.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "HAMILTON DOUGLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 9693.0, "date": "2008-11-18", "score": 24.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 550000.0, "date": "2008-11-13", "score": 58.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 205953.59999999998, "date": "2008-10-10", "score": 59.2, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "KEARNEY DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652256.6, "date": "2008-09-02", "score": 63.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 939690.0, "date": "2008-06-05", "score": 61.7, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 785000.0, "date": "2008-05-23", "score": 60.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 529933.2999999999, "date": "2008-04-24", "score": 59.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Weeks Christopher E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 85171.5, "date": "2008-04-18", "score": 45.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "BROWN JOSEPH W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 372860.0, "date": "2008-03-17", "score": 56.8, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CORSO CLIFFORD D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 88242.0, "date": "2008-03-06", "score": 45.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "SONKIN MITCHELL I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 85142.0, "date": "2008-03-05", "score": 44.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "SILVA KEVIN D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 99973.0, "date": "2008-03-05", "score": 45.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 86310.0, "date": "2008-03-05", "score": 47.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "WHALEY RUTH M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 85273.4, "date": "2008-03-04", "score": 44.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "McLoughlin Thomas G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 85140.0, "date": "2008-03-04", "score": 45.9, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 87010.0, "date": "2008-03-04", "score": 46.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "WERTHEIM RAM D", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel & Secy", "amount": 85254.1, "date": "2008-03-04", "score": 34.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300000011.85, "date": "2008-02-13", "score": 87.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000011.85, "date": "2008-02-13", "score": 90.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "LEE KEWSONG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000011.85, "date": "2008-02-13", "score": 90.0, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "ROLLS JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66493.6, "date": "2008-01-30", "score": 37.4, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "ROLLS JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17434.0, "date": "2007-11-30", "score": 30.5, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "Fallon William C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 69200.0, "date": "2007-11-07", "score": 43.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "VAUGHAN RICHARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66680.0, "date": "2007-11-05", "score": 49.1, "ref_price": 8.25, "return": -0.38060606060606056}, {"who": "CHAPLIN C EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 76124.0, "date": "2007-11-01", "score": 45.5, "ref_price": 8.25, "return": -0.38060606060606056}]}, "price_series": [{"date": "2016-08-01", "close": 8.25, "volume": 1010754.0}, {"date": "2016-08-02", "close": 8.07, "volume": 1472511.0}, {"date": "2016-08-03", "close": 8.21, "volume": 1066564.0}, {"date": "2016-08-04", "close": 8.29, "volume": 1099147.0}, {"date": "2016-08-05", "close": 8.53, "volume": 1094560.0}, {"date": "2016-08-08", "close": 8.46, "volume": 1008392.0}, {"date": "2016-08-09", "close": 8.44, "volume": 1697930.0}, {"date": "2016-08-10", "close": 8.24, "volume": 1095870.0}, {"date": "2016-08-11", "close": 8.12, "volume": 1240672.0}, {"date": "2016-08-12", "close": 8.13, "volume": 1010736.0}, {"date": "2016-08-15", "close": 8.36, "volume": 969464.0}, {"date": "2016-08-16", "close": 8.23, "volume": 987985.0}, {"date": "2016-08-17", "close": 8.18, "volume": 893411.0}, {"date": "2016-08-18", "close": 8.2, "volume": 745954.0}, {"date": "2016-08-19", "close": 8.11, "volume": 627270.0}, {"date": "2016-08-22", "close": 8.06, "volume": 722399.0}, {"date": "2016-08-23", "close": 8.23, "volume": 704047.0}, {"date": "2016-08-24", "close": 7.99, "volume": 1534967.0}, {"date": "2016-08-25", "close": 7.98, "volume": 830852.0}, {"date": "2016-08-26", "close": 7.92, "volume": 1074150.0}, {"date": "2016-08-29", "close": 8.0, "volume": 1041267.0}, {"date": "2016-08-30", "close": 8.01, "volume": 740391.0}, {"date": "2016-08-31", "close": 8.06, "volume": 1830506.0}, {"date": "2016-09-01", "close": 7.98, "volume": 1210936.0}, {"date": "2016-09-02", "close": 8.0, "volume": 824458.0}, {"date": "2016-09-06", "close": 7.87, "volume": 1027807.0}, {"date": "2016-09-07", "close": 7.98, "volume": 713251.0}, {"date": "2016-09-08", "close": 8.05, "volume": 769385.0}, {"date": "2016-09-09", "close": 7.93, "volume": 1179082.0}, {"date": "2016-09-12", "close": 7.88, "volume": 1018783.0}, {"date": "2016-09-13", "close": 7.77, "volume": 1248803.0}, {"date": "2016-09-14", "close": 7.66, "volume": 993062.0}, {"date": "2016-09-15", "close": 7.69, "volume": 887253.0}, {"date": "2016-09-16", "close": 7.53, "volume": 1249064.0}, {"date": "2016-09-19", "close": 7.61, "volume": 1048459.0}, {"date": "2016-09-20", "close": 7.52, "volume": 464530.0}, {"date": "2016-09-21", "close": 7.81, "volume": 1319950.0}, {"date": "2016-09-22", "close": 7.94, "volume": 858838.0}, {"date": "2016-09-23", "close": 7.9, "volume": 603897.0}, {"date": "2016-09-26", "close": 7.58, "volume": 1016010.0}, {"date": "2016-09-27", "close": 7.52, "volume": 772660.0}, {"date": "2016-09-28", "close": 7.73, "volume": 1053791.0}, {"date": "2016-09-29", "close": 7.53, "volume": 1810661.0}, {"date": "2016-09-30", "close": 7.79, "volume": 1509570.0}, {"date": "2016-10-03", "close": 7.79, "volume": 894239.0}, {"date": "2016-10-04", "close": 7.9, "volume": 630331.0}, {"date": "2016-10-05", "close": 7.96, "volume": 888092.0}, {"date": "2016-10-06", "close": 7.92, "volume": 506043.0}, {"date": "2016-10-07", "close": 7.95, "volume": 711343.0}, {"date": "2016-10-10", "close": 7.93, "volume": 1217106.0}, {"date": "2016-10-11", "close": 7.73, "volume": 820406.0}, {"date": "2016-10-12", "close": 7.78, "volume": 676464.0}, {"date": "2016-10-13", "close": 7.59, "volume": 659031.0}, {"date": "2016-10-14", "close": 7.64, "volume": 735719.0}, {"date": "2016-10-17", "close": 7.83, "volume": 831619.0}, {"date": "2016-10-18", "close": 8.0, "volume": 1099181.0}, {"date": "2016-10-19", "close": 8.05, "volume": 1220439.0}, {"date": "2016-10-20", "close": 8.01, "volume": 738139.0}, {"date": "2016-10-21", "close": 8.09, "volume": 988348.0}, {"date": "2016-10-24", "close": 8.17, "volume": 1144803.0}, {"date": "2016-10-25", "close": 8.2, "volume": 601772.0}, {"date": "2016-10-26", "close": 7.97, "volume": 602121.0}, {"date": "2016-10-27", "close": 7.94, "volume": 405235.0}, {"date": "2016-10-28", "close": 7.78, "volume": 621754.0}, {"date": "2016-10-31", "close": 7.7, "volume": 937727.0}, {"date": "2016-11-01", "close": 7.36, "volume": 1426127.0}, {"date": "2016-11-02", "close": 7.26, "volume": 1246308.0}, {"date": "2016-11-03", "close": 7.15, "volume": 900457.0}, {"date": "2016-11-04", "close": 7.49, "volume": 1563268.0}, {"date": "2016-11-07", "close": 7.69, "volume": 1309910.0}, {"date": "2016-11-08", "close": 7.79, "volume": 1770950.0}, {"date": "2016-11-09", "close": 8.3, "volume": 2659536.0}, {"date": "2016-11-10", "close": 8.82, "volume": 2086235.0}, {"date": "2016-11-11", "close": 9.04, "volume": 2132511.0}, {"date": "2016-11-14", "close": 9.29, "volume": 1978862.0}, {"date": "2016-11-15", "close": 9.07, "volume": 1789471.0}, {"date": "2016-11-16", "close": 9.14, "volume": 1162857.0}, {"date": "2016-11-17", "close": 9.2, "volume": 1055332.0}, {"date": "2016-11-18", "close": 9.25, "volume": 1721502.0}, {"date": "2016-11-21", "close": 9.23, "volume": 1341324.0}, {"date": "2016-11-22", "close": 9.32, "volume": 711962.0}, {"date": "2016-11-23", "close": 9.52, "volume": 650287.0}, {"date": "2016-11-25", "close": 9.49, "volume": 345714.0}, {"date": "2016-11-28", "close": 10.27, "volume": 4951763.0}, {"date": "2016-11-29", "close": 10.29, "volume": 1651877.0}, {"date": "2016-11-30", "close": 10.39, "volume": 1532596.0}, {"date": "2016-12-01", "close": 10.72, "volume": 2148816.0}, {"date": "2016-12-02", "close": 10.54, "volume": 1196393.0}, {"date": "2016-12-05", "close": 10.67, "volume": 1272053.0}, {"date": "2016-12-06", "close": 10.78, "volume": 1408347.0}, {"date": "2016-12-07", "close": 10.94, "volume": 1278664.0}, {"date": "2016-12-08", "close": 11.16, "volume": 2340459.0}, {"date": "2016-12-09", "close": 11.27, "volume": 1187359.0}, {"date": "2016-12-12", "close": 11.14, "volume": 1379120.0}, {"date": "2016-12-13", "close": 11.11, "volume": 1457748.0}, {"date": "2016-12-14", "close": 11.14, "volume": 1353885.0}, {"date": "2016-12-15", "close": 11.3, "volume": 1183807.0}, {"date": "2016-12-16", "close": 11.08, "volume": 2297253.0}, {"date": "2016-12-19", "close": 10.83, "volume": 2682587.0}, {"date": "2016-12-20", "close": 10.79, "volume": 1172407.0}, {"date": "2016-12-21", "close": 10.98, "volume": 2146167.0}, {"date": "2016-12-22", "close": 11.11, "volume": 1563967.0}, {"date": "2016-12-23", "close": 11.21, "volume": 1238209.0}, {"date": "2016-12-27", "close": 11.15, "volume": 1400330.0}, {"date": "2016-12-28", "close": 10.91, "volume": 793852.0}, {"date": "2016-12-29", "close": 10.85, "volume": 713183.0}, {"date": "2016-12-30", "close": 10.7, "volume": 938249.0}, {"date": "2017-01-03", "close": 10.98, "volume": 1666966.0}, {"date": "2017-01-04", "close": 11.15, "volume": 1119957.0}, {"date": "2017-01-05", "close": 10.73, "volume": 1481313.0}, {"date": "2017-01-06", "close": 10.87, "volume": 1194855.0}, {"date": "2017-01-09", "close": 10.63, "volume": 1000146.0}, {"date": "2017-01-10", "close": 10.83, "volume": 952691.0}, {"date": "2017-01-11", "close": 10.85, "volume": 571456.0}, {"date": "2017-01-12", "close": 11.0, "volume": 1725103.0}, {"date": "2017-01-13", "close": 11.2, "volume": 1526232.0}, {"date": "2017-01-17", "close": 11.1, "volume": 1542748.0}, {"date": "2017-01-18", "close": 11.4, "volume": 1308362.0}, {"date": "2017-01-19", "close": 11.4, "volume": 1675456.0}, {"date": "2017-01-20", "close": 11.46, "volume": 978331.0}, {"date": "2017-01-23", "close": 11.36, "volume": 604520.0}, {"date": "2017-01-24", "close": 11.49, "volume": 1098218.0}, {"date": "2017-01-25", "close": 11.1, "volume": 1738110.0}, {"date": "2017-01-26", "close": 11.05, "volume": 913317.0}, {"date": "2017-01-27", "close": 10.62, "volume": 3191285.0}, {"date": "2017-01-30", "close": 10.38, "volume": 1748693.0}, {"date": "2017-01-31", "close": 10.2, "volume": 1821312.0}, {"date": "2017-02-01", "close": 10.45, "volume": 2160789.0}, {"date": "2017-02-02", "close": 10.35, "volume": 827747.0}, {"date": "2017-02-03", "close": 10.43, "volume": 1006612.0}, {"date": "2017-02-06", "close": 10.32, "volume": 1101934.0}, {"date": "2017-02-07", "close": 10.35, "volume": 1512707.0}, {"date": "2017-02-08", "close": 10.29, "volume": 966724.0}, {"date": "2017-02-09", "close": 10.43, "volume": 897128.0}, {"date": "2017-02-10", "close": 10.5, "volume": 1096511.0}, {"date": "2017-02-13", "close": 10.56, "volume": 838295.0}, {"date": "2017-02-14", "close": 10.57, "volume": 927218.0}, {"date": "2017-02-15", "close": 10.59, "volume": 1138776.0}, {"date": "2017-02-16", "close": 10.56, "volume": 1133437.0}, {"date": "2017-02-17", "close": 10.25, "volume": 833338.0}, {"date": "2017-02-21", "close": 10.58, "volume": 1075903.0}, {"date": "2017-02-22", "close": 10.61, "volume": 728246.0}, {"date": "2017-02-23", "close": 10.87, "volume": 1203509.0}, {"date": "2017-02-24", "close": 10.47, "volume": 971239.0}, {"date": "2017-02-27", "close": 10.4, "volume": 1017026.0}, {"date": "2017-02-28", "close": 10.32, "volume": 1133020.0}, {"date": "2017-03-01", "close": 10.12, "volume": 3870660.0}, {"date": "2017-03-02", "close": 9.96, "volume": 2222904.0}, {"date": "2017-03-03", "close": 9.77, "volume": 2087588.0}, {"date": "2017-03-06", "close": 9.58, "volume": 1814407.0}, {"date": "2017-03-07", "close": 9.66, "volume": 1614819.0}, {"date": "2017-03-08", "close": 9.31, "volume": 1555009.0}, {"date": "2017-03-09", "close": 9.23, "volume": 1895723.0}, {"date": "2017-03-10", "close": 9.27, "volume": 1315042.0}, {"date": "2017-03-13", "close": 9.32, "volume": 1150747.0}, {"date": "2017-03-14", "close": 9.25, "volume": 1485880.0}, {"date": "2017-03-15", "close": 9.23, "volume": 920390.0}, {"date": "2017-03-16", "close": 9.34, "volume": 1610271.0}, {"date": "2017-03-17", "close": 8.91, "volume": 3055780.0}, {"date": "2017-03-20", "close": 8.42, "volume": 5899774.0}, {"date": "2017-03-21", "close": 8.2, "volume": 3467155.0}, {"date": "2017-03-22", "close": 7.99, "volume": 3211070.0}, {"date": "2017-03-23", "close": 8.05, "volume": 2094195.0}, {"date": "2017-03-24", "close": 8.12, "volume": 1863986.0}, {"date": "2017-03-27", "close": 8.16, "volume": 1877884.0}, {"date": "2017-03-28", "close": 8.18, "volume": 1798610.0}, {"date": "2017-03-29", "close": 8.25, "volume": 1733090.0}, {"date": "2017-03-30", "close": 8.43, "volume": 3067669.0}, {"date": "2017-03-31", "close": 8.47, "volume": 2892176.0}, {"date": "2017-04-03", "close": 8.22, "volume": 2459132.0}, {"date": "2017-04-04", "close": 8.72, "volume": 4224775.0}, {"date": "2017-04-05", "close": 8.6, "volume": 3411138.0}, {"date": "2017-04-06", "close": 9.06, "volume": 5610663.0}, {"date": "2017-04-07", "close": 8.93, "volume": 3510531.0}, {"date": "2017-04-10", "close": 9.03, "volume": 1340069.0}, {"date": "2017-04-11", "close": 9.0, "volume": 2259892.0}, {"date": "2017-04-12", "close": 8.98, "volume": 1007256.0}, {"date": "2017-04-13", "close": 8.69, "volume": 1527452.0}, {"date": "2017-04-17", "close": 8.72, "volume": 1398385.0}, {"date": "2017-04-18", "close": 8.72, "volume": 830409.0}, {"date": "2017-04-19", "close": 8.7, "volume": 758704.0}, {"date": "2017-04-20", "close": 8.72, "volume": 1148732.0}, {"date": "2017-04-21", "close": 8.53, "volume": 1400046.0}, {"date": "2017-04-24", "close": 8.71, "volume": 1153499.0}, {"date": "2017-04-25", "close": 8.75, "volume": 1097900.0}, {"date": "2017-04-26", "close": 8.65, "volume": 1494134.0}, {"date": "2017-04-27", "close": 8.51, "volume": 1435816.0}, {"date": "2017-04-28", "close": 8.4, "volume": 1632454.0}, {"date": "2017-05-01", "close": 8.15, "volume": 2587709.0}, {"date": "2017-05-02", "close": 8.06, "volume": 1775925.0}, {"date": "2017-05-03", "close": 7.99, "volume": 3102158.0}, {"date": "2017-05-04", "close": 8.01, "volume": 1339590.0}, {"date": "2017-05-05", "close": 8.09, "volume": 1214417.0}, {"date": "2017-05-08", "close": 8.0, "volume": 955333.0}, {"date": "2017-05-09", "close": 7.99, "volume": 1417722.0}, {"date": "2017-05-10", "close": 8.04, "volume": 1978447.0}, {"date": "2017-05-11", "close": 8.85, "volume": 3572123.0}, {"date": "2017-05-12", "close": 8.03, "volume": 5428011.0}, {"date": "2017-05-15", "close": 8.25, "volume": 2323795.0}, {"date": "2017-05-16", "close": 8.01, "volume": 2074436.0}, {"date": "2017-05-17", "close": 7.97, "volume": 1929307.0}, {"date": "2017-05-18", "close": 7.85, "volume": 1913577.0}, {"date": "2017-05-19", "close": 7.98, "volume": 1768971.0}, {"date": "2017-05-22", "close": 8.0, "volume": 1242349.0}, {"date": "2017-05-23", "close": 8.05, "volume": 764462.0}, {"date": "2017-05-24", "close": 8.07, "volume": 1365917.0}, {"date": "2017-05-25", "close": 8.09, "volume": 1172427.0}, {"date": "2017-05-26", "close": 8.23, "volume": 1127291.0}, {"date": "2017-05-30", "close": 8.18, "volume": 1403243.0}, {"date": "2017-05-31", "close": 8.19, "volume": 1985660.0}, {"date": "2017-06-01", "close": 8.31, "volume": 1383333.0}, {"date": "2017-06-02", "close": 8.28, "volume": 864903.0}, {"date": "2017-06-05", "close": 8.1, "volume": 1014736.0}, {"date": "2017-06-06", "close": 8.06, "volume": 1361339.0}, {"date": "2017-06-07", "close": 8.68, "volume": 3687096.0}, {"date": "2017-06-08", "close": 9.08, "volume": 3323684.0}, {"date": "2017-06-09", "close": 8.79, "volume": 3822562.0}, {"date": "2017-06-12", "close": 8.63, "volume": 1754467.0}, {"date": "2017-06-13", "close": 8.7, "volume": 1677459.0}, {"date": "2017-06-14", "close": 8.66, "volume": 1744149.0}, {"date": "2017-06-15", "close": 8.76, "volume": 1276814.0}, {"date": "2017-06-16", "close": 8.83, "volume": 1591794.0}, {"date": "2017-06-19", "close": 8.92, "volume": 1273674.0}, {"date": "2017-06-20", "close": 8.67, "volume": 951798.0}, {"date": "2017-06-21", "close": 8.55, "volume": 1294343.0}, {"date": "2017-06-22", "close": 8.69, "volume": 1332002.0}, {"date": "2017-06-23", "close": 8.53, "volume": 1573260.0}, {"date": "2017-06-26", "close": 8.92, "volume": 2197108.0}, {"date": "2017-06-27", "close": 8.87, "volume": 1574541.0}, {"date": "2017-06-28", "close": 9.2, "volume": 5680011.0}, {"date": "2017-06-29", "close": 9.34, "volume": 1644956.0}, {"date": "2017-06-30", "close": 9.43, "volume": 1802415.0}, {"date": "2017-07-03", "close": 9.7, "volume": 1073384.0}, {"date": "2017-07-05", "close": 9.7, "volume": 1149960.0}, {"date": "2017-07-06", "close": 9.77, "volume": 1771553.0}, {"date": "2017-07-07", "close": 9.69, "volume": 1031606.0}, {"date": "2017-07-10", "close": 9.73, "volume": 876578.0}, {"date": "2017-07-11", "close": 9.57, "volume": 1249134.0}, {"date": "2017-07-12", "close": 9.9, "volume": 9569480.0}, {"date": "2017-07-13", "close": 9.99, "volume": 3840196.0}, {"date": "2017-07-14", "close": 10.33, "volume": 3137709.0}, {"date": "2017-07-17", "close": 10.47, "volume": 2221179.0}, {"date": "2017-07-18", "close": 10.39, "volume": 1739244.0}, {"date": "2017-07-19", "close": 10.46, "volume": 2314601.0}, {"date": "2017-07-20", "close": 10.47, "volume": 2117668.0}, {"date": "2017-07-21", "close": 10.43, "volume": 1307288.0}, {"date": "2017-07-24", "close": 10.33, "volume": 1459395.0}, {"date": "2017-07-25", "close": 10.32, "volume": 2797067.0}, {"date": "2017-07-26", "close": 10.17, "volume": 2372938.0}, {"date": "2017-07-27", "close": 10.21, "volume": 1229963.0}, {"date": "2017-07-28", "close": 10.21, "volume": 1085705.0}, {"date": "2017-07-31", "close": 10.17, "volume": 851953.0}, {"date": "2017-08-01", "close": 10.16, "volume": 794872.0}, {"date": "2017-08-02", "close": 10.02, "volume": 857304.0}, {"date": "2017-08-03", "close": 10.04, "volume": 1005152.0}, {"date": "2017-08-04", "close": 9.87, "volume": 776856.0}, {"date": "2017-08-07", "close": 9.9, "volume": 1205384.0}, {"date": "2017-08-08", "close": 9.67, "volume": 2215247.0}, {"date": "2017-08-09", "close": 10.2, "volume": 3456384.0}, {"date": "2017-08-10", "close": 10.38, "volume": 2902569.0}, {"date": "2017-08-11", "close": 10.27, "volume": 2529813.0}, {"date": "2017-08-14", "close": 10.55, "volume": 1674550.0}, {"date": "2017-08-15", "close": 10.49, "volume": 989987.0}, {"date": "2017-08-16", "close": 10.54, "volume": 1492921.0}, {"date": "2017-08-17", "close": 10.34, "volume": 2022452.0}, {"date": "2017-08-18", "close": 10.14, "volume": 2162296.0}, {"date": "2017-08-21", "close": 10.01, "volume": 1312640.0}, {"date": "2017-08-22", "close": 10.07, "volume": 1080926.0}, {"date": "2017-08-23", "close": 10.09, "volume": 1113863.0}, {"date": "2017-08-24", "close": 10.01, "volume": 740546.0}, {"date": "2017-08-25", "close": 9.99, "volume": 702564.0}, {"date": "2017-08-28", "close": 9.92, "volume": 1035092.0}, {"date": "2017-08-29", "close": 9.9, "volume": 1777177.0}, {"date": "2017-08-30", "close": 10.14, "volume": 1021945.0}, {"date": "2017-08-31", "close": 10.06, "volume": 1247612.0}, {"date": "2017-09-01", "close": 10.11, "volume": 670785.0}, {"date": "2017-09-05", "close": 9.84, "volume": 2245649.0}, {"date": "2017-09-06", "close": 10.0, "volume": 2551670.0}, {"date": "2017-09-07", "close": 9.9, "volume": 2499645.0}, {"date": "2017-09-08", "close": 10.06, "volume": 1482797.0}, {"date": "2017-09-11", "close": 10.39, "volume": 1279846.0}, {"date": "2017-09-12", "close": 10.4, "volume": 1551326.0}, {"date": "2017-09-13", "close": 10.33, "volume": 1132778.0}, {"date": "2017-09-14", "close": 10.24, "volume": 1002591.0}, {"date": "2017-09-15", "close": 10.39, "volume": 2306824.0}, {"date": "2017-09-18", "close": 10.02, "volume": 2549326.0}, {"date": "2017-09-19", "close": 9.85, "volume": 2260876.0}, {"date": "2017-09-20", "close": 10.19, "volume": 1744259.0}, {"date": "2017-09-21", "close": 9.65, "volume": 2310097.0}, {"date": "2017-09-22", "close": 10.08, "volume": 1854292.0}, {"date": "2017-09-25", "close": 9.83, "volume": 1061926.0}, {"date": "2017-09-26", "close": 9.52, "volume": 3491578.0}, {"date": "2017-09-27", "close": 9.01, "volume": 5642409.0}, {"date": "2017-09-28", "close": 8.87, "volume": 5466617.0}, {"date": "2017-09-29", "close": 8.7, "volume": 6697290.0}, {"date": "2017-10-02", "close": 8.73, "volume": 4254907.0}, {"date": "2017-10-03", "close": 8.68, "volume": 7269784.0}, {"date": "2017-10-04", "close": 7.95, "volume": 19943530.0}, {"date": "2017-10-05", "close": 7.64, "volume": 11778940.0}, {"date": "2017-10-06", "close": 7.65, "volume": 5568851.0}, {"date": "2017-10-09", "close": 7.68, "volume": 3908294.0}, {"date": "2017-10-10", "close": 7.5, "volume": 4816640.0}, {"date": "2017-10-11", "close": 7.13, "volume": 6399804.0}, {"date": "2017-10-12", "close": 6.81, "volume": 10795110.0}, {"date": "2017-10-13", "close": 6.77, "volume": 5718599.0}, {"date": "2017-10-16", "close": 6.83, "volume": 4167371.0}, {"date": "2017-10-17", "close": 7.01, "volume": 5341480.0}, {"date": "2017-10-18", "close": 7.1, "volume": 3555389.0}, {"date": "2017-10-19", "close": 6.97, "volume": 4946680.0}, {"date": "2017-10-20", "close": 7.0, "volume": 4495888.0}, {"date": "2017-10-23", "close": 6.73, "volume": 5019142.0}, {"date": "2017-10-24", "close": 6.65, "volume": 5864411.0}, {"date": "2017-10-25", "close": 6.22, "volume": 10541930.0}, {"date": "2017-10-26", "close": 6.51, "volume": 7969740.0}, {"date": "2017-10-27", "close": 6.91, "volume": 7415812.0}, {"date": "2017-10-30", "close": 7.08, "volume": 5345035.0}, {"date": "2017-10-31", "close": 7.25, "volume": 6058691.0}, {"date": "2017-11-01", "close": 7.28, "volume": 5560731.0}, {"date": "2017-11-02", "close": 7.09, "volume": 5280432.0}, {"date": "2017-11-03", "close": 6.98, "volume": 4901756.0}, {"date": "2017-11-06", "close": 6.71, "volume": 5712375.0}, {"date": "2017-11-07", "close": 6.93, "volume": 6189696.0}, {"date": "2017-11-08", "close": 8.89, "volume": 20656590.0}, {"date": "2017-11-09", "close": 8.84, "volume": 5969309.0}, {"date": "2017-11-10", "close": 8.9, "volume": 3505179.0}, {"date": "2017-11-13", "close": 9.14, "volume": 3757224.0}, {"date": "2017-11-14", "close": 9.28, "volume": 3634712.0}, {"date": "2017-11-15", "close": 8.67, "volume": 3860589.0}, {"date": "2017-11-16", "close": 8.88, "volume": 3527012.0}, {"date": "2017-11-17", "close": 9.01, "volume": 3526410.0}, {"date": "2017-11-20", "close": 8.95, "volume": 1789619.0}, {"date": "2017-11-21", "close": 8.41, "volume": 2738325.0}, {"date": "2017-11-22", "close": 8.49, "volume": 1451166.0}, {"date": "2017-11-24", "close": 8.37, "volume": 733531.0}, {"date": "2017-11-27", "close": 8.19, "volume": 2100369.0}, {"date": "2017-11-28", "close": 8.48, "volume": 1829034.0}, {"date": "2017-11-29", "close": 8.56, "volume": 2727857.0}, {"date": "2017-11-30", "close": 8.42, "volume": 2400006.0}, {"date": "2017-12-01", "close": 8.59, "volume": 3262003.0}, {"date": "2017-12-04", "close": 8.68, "volume": 1876179.0}, {"date": "2017-12-05", "close": 8.44, "volume": 1755888.0}, {"date": "2017-12-06", "close": 8.31, "volume": 1190607.0}, {"date": "2017-12-07", "close": 8.09, "volume": 1857616.0}, {"date": "2017-12-08", "close": 8.08, "volume": 1654826.0}, {"date": "2017-12-11", "close": 8.13, "volume": 3217309.0}, {"date": "2017-12-12", "close": 7.75, "volume": 2120267.0}, {"date": "2017-12-13", "close": 7.5, "volume": 2900101.0}, {"date": "2017-12-14", "close": 7.41, "volume": 3798437.0}, {"date": "2017-12-15", "close": 7.69, "volume": 8013104.0}, {"date": "2017-12-18", "close": 7.5, "volume": 3281082.0}, {"date": "2017-12-19", "close": 7.19, "volume": 3427541.0}, {"date": "2017-12-20", "close": 7.49, "volume": 1765266.0}, {"date": "2017-12-21", "close": 8.1, "volume": 3664447.0}, {"date": "2017-12-22", "close": 7.73, "volume": 1639094.0}, {"date": "2017-12-26", "close": 7.64, "volume": 1124157.0}, {"date": "2017-12-27", "close": 7.49, "volume": 1533789.0}, {"date": "2017-12-28", "close": 7.47, "volume": 937013.0}, {"date": "2017-12-29", "close": 7.32, "volume": 1641497.0}, {"date": "2018-01-02", "close": 7.54, "volume": 1776010.0}, {"date": "2018-01-03", "close": 7.5, "volume": 1294805.0}, {"date": "2018-01-04", "close": 7.76, "volume": 1663179.0}, {"date": "2018-01-05", "close": 7.7, "volume": 686146.0}, {"date": "2018-01-08", "close": 7.48, "volume": 1291837.0}, {"date": "2018-01-09", "close": 7.28, "volume": 1373655.0}, {"date": "2018-01-10", "close": 7.39, "volume": 1398146.0}, {"date": "2018-01-11", "close": 7.56, "volume": 980061.0}, {"date": "2018-01-12", "close": 7.47, "volume": 1010328.0}, {"date": "2018-01-16", "close": 7.39, "volume": 927852.0}, {"date": "2018-01-17", "close": 7.39, "volume": 967466.0}, {"date": "2018-01-18", "close": 7.48, "volume": 2262765.0}, {"date": "2018-01-19", "close": 7.45, "volume": 844821.0}, {"date": "2018-01-22", "close": 7.42, "volume": 981069.0}, {"date": "2018-01-23", "close": 7.54, "volume": 2484484.0}, {"date": "2018-01-24", "close": 7.42, "volume": 1089083.0}, {"date": "2018-01-25", "close": 7.36, "volume": 1058319.0}, {"date": "2018-01-26", "close": 7.53, "volume": 1608314.0}, {"date": "2018-01-29", "close": 7.65, "volume": 1529611.0}, {"date": "2018-01-30", "close": 7.33, "volume": 937839.0}, {"date": "2018-01-31", "close": 7.34, "volume": 1465699.0}, {"date": "2018-02-01", "close": 7.5, "volume": 1612700.0}, {"date": "2018-02-02", "close": 7.24, "volume": 1366396.0}, {"date": "2018-02-05", "close": 7.05, "volume": 1209877.0}, {"date": "2018-02-06", "close": 7.07, "volume": 2030393.0}, {"date": "2018-02-07", "close": 7.03, "volume": 1629045.0}, {"date": "2018-02-08", "close": 7.01, "volume": 1409316.0}, {"date": "2018-02-09", "close": 7.25, "volume": 1699549.0}, {"date": "2018-02-12", "close": 7.32, "volume": 1912793.0}, {"date": "2018-02-13", "close": 7.66, "volume": 1652051.0}, {"date": "2018-02-14", "close": 8.41, "volume": 5273010.0}, {"date": "2018-02-15", "close": 8.24, "volume": 2704777.0}, {"date": "2018-02-16", "close": 8.76, "volume": 5182482.0}, {"date": "2018-02-20", "close": 8.74, "volume": 1518671.0}, {"date": "2018-02-21", "close": 8.78, "volume": 1832804.0}, {"date": "2018-02-22", "close": 8.72, "volume": 1938950.0}, {"date": "2018-02-23", "close": 8.46, "volume": 1437411.0}, {"date": "2018-02-26", "close": 8.19, "volume": 1216887.0}, {"date": "2018-02-27", "close": 7.84, "volume": 1596956.0}, {"date": "2018-02-28", "close": 7.99, "volume": 1599212.0}, {"date": "2018-03-01", "close": 8.37, "volume": 1590269.0}, {"date": "2018-03-02", "close": 8.08, "volume": 1702530.0}, {"date": "2018-03-05", "close": 8.51, "volume": 1933477.0}, {"date": "2018-03-06", "close": 8.58, "volume": 2246112.0}, {"date": "2018-03-07", "close": 8.47, "volume": 2621961.0}, {"date": "2018-03-08", "close": 8.36, "volume": 1871687.0}, {"date": "2018-03-09", "close": 8.56, "volume": 802625.0}, {"date": "2018-03-12", "close": 8.72, "volume": 1434857.0}, {"date": "2018-03-13", "close": 8.65, "volume": 847984.0}, {"date": "2018-03-14", "close": 8.55, "volume": 666990.0}, {"date": "2018-03-15", "close": 8.61, "volume": 885004.0}, {"date": "2018-03-16", "close": 8.7, "volume": 1528076.0}, {"date": "2018-03-19", "close": 8.7, "volume": 1233298.0}, {"date": "2018-03-20", "close": 8.79, "volume": 902445.0}, {"date": "2018-03-21", "close": 8.86, "volume": 1423389.0}, {"date": "2018-03-22", "close": 9.12, "volume": 2435267.0}, {"date": "2018-03-23", "close": 9.1, "volume": 1564911.0}, {"date": "2018-03-26", "close": 9.5, "volume": 3658557.0}, {"date": "2018-03-27", "close": 9.31, "volume": 1271132.0}, {"date": "2018-03-28", "close": 9.25, "volume": 2017909.0}, {"date": "2018-03-29", "close": 9.26, "volume": 1041738.0}, {"date": "2018-04-02", "close": 8.91, "volume": 1327354.0}, {"date": "2018-04-03", "close": 9.17, "volume": 1000909.0}, {"date": "2018-04-04", "close": 9.17, "volume": 857577.0}, {"date": "2018-04-05", "close": 9.34, "volume": 643497.0}, {"date": "2018-04-06", "close": 9.23, "volume": 641963.0}, {"date": "2018-04-09", "close": 9.13, "volume": 941791.0}, {"date": "2018-04-10", "close": 9.39, "volume": 956120.0}, {"date": "2018-04-11", "close": 9.6, "volume": 913476.0}, {"date": "2018-04-12", "close": 10.85, "volume": 6743891.0}, {"date": "2018-04-13", "close": 9.36, "volume": 3056965.0}, {"date": "2018-04-16", "close": 9.18, "volume": 1123646.0}, {"date": "2018-04-17", "close": 9.17, "volume": 1703575.0}, {"date": "2018-04-18", "close": 9.12, "volume": 1058252.0}, {"date": "2018-04-19", "close": 9.1, "volume": 975729.0}, {"date": "2018-04-20", "close": 9.07, "volume": 1535323.0}, {"date": "2018-04-23", "close": 8.85, "volume": 3042954.0}, {"date": "2018-04-24", "close": 9.12, "volume": 2750119.0}, {"date": "2018-04-25", "close": 8.81, "volume": 1823229.0}, {"date": "2018-04-26", "close": 8.79, "volume": 1072381.0}, {"date": "2018-04-27", "close": 8.84, "volume": 1208876.0}, {"date": "2018-04-30", "close": 8.52, "volume": 1509500.0}, {"date": "2018-05-01", "close": 8.43, "volume": 674139.0}, {"date": "2018-05-02", "close": 8.26, "volume": 1213917.0}, {"date": "2018-05-03", "close": 8.29, "volume": 797543.0}, {"date": "2018-05-04", "close": 8.52, "volume": 1266162.0}, {"date": "2018-05-07", "close": 8.66, "volume": 853433.0}, {"date": "2018-05-08", "close": 8.56, "volume": 985801.0}, {"date": "2018-05-09", "close": 8.67, "volume": 1417423.0}, {"date": "2018-05-10", "close": 8.76, "volume": 2454935.0}, {"date": "2018-05-11", "close": 8.92, "volume": 1398878.0}, {"date": "2018-05-14", "close": 8.86, "volume": 2643291.0}, {"date": "2018-05-15", "close": 8.69, "volume": 1531444.0}, {"date": "2018-05-16", "close": 8.63, "volume": 976283.0}, {"date": "2018-05-17", "close": 8.67, "volume": 1149604.0}, {"date": "2018-05-18", "close": 8.62, "volume": 1220432.0}, {"date": "2018-05-21", "close": 8.78, "volume": 824363.0}, {"date": "2018-05-22", "close": 8.74, "volume": 774795.0}, {"date": "2018-05-23", "close": 8.65, "volume": 970391.0}, {"date": "2018-05-24", "close": 8.6, "volume": 695899.0}, {"date": "2018-05-25", "close": 8.59, "volume": 770105.0}, {"date": "2018-05-29", "close": 8.5, "volume": 805026.0}, {"date": "2018-05-30", "close": 8.33, "volume": 1398634.0}, {"date": "2018-05-31", "close": 8.18, "volume": 1409807.0}, {"date": "2018-06-01", "close": 8.49, "volume": 880965.0}, {"date": "2018-06-04", "close": 8.56, "volume": 708483.0}, {"date": "2018-06-05", "close": 8.62, "volume": 793687.0}, {"date": "2018-06-06", "close": 8.98, "volume": 1919493.0}, {"date": "2018-06-07", "close": 9.08, "volume": 2214148.0}, {"date": "2018-06-08", "close": 9.62, "volume": 1905698.0}, {"date": "2018-06-11", "close": 10.05, "volume": 4557447.0}, {"date": "2018-06-12", "close": 10.19, "volume": 1826336.0}, {"date": "2018-06-13", "close": 10.15, "volume": 920604.0}, {"date": "2018-06-14", "close": 10.25, "volume": 1352147.0}, {"date": "2018-06-15", "close": 9.92, "volume": 1891546.0}, {"date": "2018-06-18", "close": 9.9, "volume": 824966.0}, {"date": "2018-06-19", "close": 9.57, "volume": 1099498.0}, {"date": "2018-06-20", "close": 9.41, "volume": 996786.0}, {"date": "2018-06-21", "close": 9.17, "volume": 1471386.0}, {"date": "2018-06-22", "close": 9.06, "volume": 1704002.0}, {"date": "2018-06-25", "close": 8.96, "volume": 980003.0}, {"date": "2018-06-26", "close": 9.0, "volume": 1397096.0}, {"date": "2018-06-27", "close": 8.83, "volume": 1162927.0}, {"date": "2018-06-28", "close": 8.99, "volume": 690022.0}, {"date": "2018-06-29", "close": 9.04, "volume": 993673.0}, {"date": "2018-07-02", "close": 8.9, "volume": 1279302.0}, {"date": "2018-07-03", "close": 8.98, "volume": 383981.0}, {"date": "2018-07-05", "close": 9.19, "volume": 469450.0}, {"date": "2018-07-06", "close": 9.44, "volume": 800734.0}, {"date": "2018-07-09", "close": 9.47, "volume": 689868.0}, {"date": "2018-07-10", "close": 9.49, "volume": 492077.0}, {"date": "2018-07-11", "close": 9.38, "volume": 606121.0}, {"date": "2018-07-12", "close": 9.37, "volume": 641983.0}, {"date": "2018-07-13", "close": 9.39, "volume": 396132.0}, {"date": "2018-07-16", "close": 9.39, "volume": 656413.0}, {"date": "2018-07-17", "close": 9.28, "volume": 677295.0}, {"date": "2018-07-18", "close": 9.42, "volume": 569043.0}, {"date": "2018-07-19", "close": 9.45, "volume": 783924.0}, {"date": "2018-07-20", "close": 9.54, "volume": 967904.0}, {"date": "2018-07-23", "close": 9.59, "volume": 1060294.0}, {"date": "2018-07-24", "close": 9.63, "volume": 903921.0}, {"date": "2018-07-25", "close": 9.61, "volume": 922117.0}, {"date": "2018-07-26", "close": 9.52, "volume": 893756.0}, {"date": "2018-07-27", "close": 9.5, "volume": 693029.0}, {"date": "2018-07-30", "close": 9.65, "volume": 669312.0}, {"date": "2018-07-31", "close": 10.25, "volume": 3033460.0}, {"date": "2018-08-01", "close": 10.41, "volume": 1558021.0}, {"date": "2018-08-02", "close": 10.26, "volume": 932010.0}, {"date": "2018-08-03", "close": 10.24, "volume": 662801.0}, {"date": "2018-08-06", "close": 10.4, "volume": 869830.0}, {"date": "2018-08-07", "close": 10.47, "volume": 543539.0}, {"date": "2018-08-08", "close": 10.48, "volume": 598434.0}, {"date": "2018-08-09", "close": 11.34, "volume": 5279689.0}, {"date": "2018-08-10", "close": 10.76, "volume": 1195120.0}, {"date": "2018-08-13", "close": 10.82, "volume": 607787.0}, {"date": "2018-08-14", "close": 10.57, "volume": 752100.0}, {"date": "2018-08-15", "close": 10.84, "volume": 941679.0}, {"date": "2018-08-16", "close": 11.01, "volume": 915083.0}, {"date": "2018-08-17", "close": 11.0, "volume": 838263.0}, {"date": "2018-08-20", "close": 10.66, "volume": 1091220.0}, {"date": "2018-08-21", "close": 10.35, "volume": 1411654.0}, {"date": "2018-08-22", "close": 10.37, "volume": 987542.0}, {"date": "2018-08-23", "close": 10.35, "volume": 698460.0}, {"date": "2018-08-24", "close": 10.36, "volume": 608099.0}, {"date": "2018-08-27", "close": 10.33, "volume": 565501.0}, {"date": "2018-08-28", "close": 10.19, "volume": 481771.0}, {"date": "2018-08-29", "close": 10.27, "volume": 729009.0}, {"date": "2018-08-30", "close": 10.34, "volume": 727425.0}, {"date": "2018-08-31", "close": 10.27, "volume": 586136.0}, {"date": "2018-09-04", "close": 10.33, "volume": 461805.0}, {"date": "2018-09-05", "close": 10.51, "volume": 632025.0}, {"date": "2018-09-06", "close": 10.45, "volume": 492861.0}, {"date": "2018-09-07", "close": 10.45, "volume": 460173.0}, {"date": "2018-09-10", "close": 10.58, "volume": 581588.0}, {"date": "2018-09-11", "close": 10.35, "volume": 591655.0}, {"date": "2018-09-12", "close": 10.31, "volume": 403180.0}, {"date": "2018-09-13", "close": 10.64, "volume": 560557.0}, {"date": "2018-09-14", "close": 10.63, "volume": 645199.0}, {"date": "2018-09-17", "close": 10.55, "volume": 469338.0}, {"date": "2018-09-18", "close": 10.51, "volume": 566042.0}, {"date": "2018-09-19", "close": 10.94, "volume": 949065.0}, {"date": "2018-09-20", "close": 11.26, "volume": 1514410.0}, {"date": "2018-09-21", "close": 11.24, "volume": 1462110.0}, {"date": "2018-09-24", "close": 11.42, "volume": 697605.0}, {"date": "2018-09-25", "close": 11.17, "volume": 602818.0}, {"date": "2018-09-26", "close": 10.95, "volume": 445045.0}, {"date": "2018-09-27", "close": 10.9, "volume": 524082.0}, {"date": "2018-09-28", "close": 10.69, "volume": 956860.0}, {"date": "2018-10-01", "close": 10.82, "volume": 901617.0}, {"date": "2018-10-02", "close": 10.93, "volume": 635939.0}, {"date": "2018-10-03", "close": 10.99, "volume": 466238.0}, {"date": "2018-10-04", "close": 10.75, "volume": 468515.0}, {"date": "2018-10-05", "close": 10.92, "volume": 525873.0}, {"date": "2018-10-08", "close": 10.65, "volume": 1331323.0}, {"date": "2018-10-09", "close": 10.79, "volume": 490877.0}, {"date": "2018-10-10", "close": 10.4, "volume": 393062.0}, {"date": "2018-10-11", "close": 9.84, "volume": 1003125.0}, {"date": "2018-10-12", "close": 9.54, "volume": 1196702.0}, {"date": "2018-10-15", "close": 9.56, "volume": 631467.0}, {"date": "2018-10-16", "close": 10.0, "volume": 490124.0}, {"date": "2018-10-17", "close": 10.09, "volume": 469929.0}, {"date": "2018-10-18", "close": 9.94, "volume": 391736.0}, {"date": "2018-10-19", "close": 10.04, "volume": 646081.0}, {"date": "2018-10-22", "close": 9.96, "volume": 947785.0}, {"date": "2018-10-23", "close": 9.89, "volume": 1481240.0}, {"date": "2018-10-24", "close": 9.52, "volume": 877792.0}, {"date": "2018-10-25", "close": 9.86, "volume": 882137.0}, {"date": "2018-10-26", "close": 9.75, "volume": 660045.0}, {"date": "2018-10-29", "close": 9.79, "volume": 525029.0}, {"date": "2018-10-30", "close": 10.17, "volume": 805852.0}, {"date": "2018-10-31", "close": 9.9, "volume": 1231767.0}, {"date": "2018-11-01", "close": 10.22, "volume": 770887.0}, {"date": "2018-11-02", "close": 10.27, "volume": 468643.0}, {"date": "2018-11-05", "close": 10.45, "volume": 627238.0}, {"date": "2018-11-06", "close": 10.41, "volume": 987343.0}, {"date": "2018-11-07", "close": 10.12, "volume": 1126355.0}, {"date": "2018-11-08", "close": 10.06, "volume": 1216878.0}, {"date": "2018-11-09", "close": 9.47, "volume": 1559059.0}, {"date": "2018-11-12", "close": 9.19, "volume": 1358021.0}, {"date": "2018-11-13", "close": 9.02, "volume": 1214039.0}, {"date": "2018-11-14", "close": 9.05, "volume": 1130820.0}, {"date": "2018-11-15", "close": 9.14, "volume": 1060738.0}, {"date": "2018-11-16", "close": 9.22, "volume": 608001.0}, {"date": "2018-11-19", "close": 9.28, "volume": 849770.0}, {"date": "2018-11-20", "close": 9.1, "volume": 886730.0}, {"date": "2018-11-21", "close": 9.28, "volume": 724269.0}, {"date": "2018-11-23", "close": 9.42, "volume": 270859.0}, {"date": "2018-11-26", "close": 9.53, "volume": 784894.0}, {"date": "2018-11-27", "close": 9.32, "volume": 454225.0}, {"date": "2018-11-28", "close": 9.49, "volume": 432565.0}, {"date": "2018-11-29", "close": 9.48, "volume": 409189.0}, {"date": "2018-11-30", "close": 9.31, "volume": 772642.0}, {"date": "2018-12-03", "close": 9.33, "volume": 642435.0}, {"date": "2018-12-04", "close": 8.77, "volume": 1092452.0}, {"date": "2018-12-06", "close": 8.86, "volume": 1078880.0}, {"date": "2018-12-07", "close": 8.69, "volume": 1006582.0}, {"date": "2018-12-10", "close": 8.56, "volume": 1749734.0}, {"date": "2018-12-11", "close": 8.64, "volume": 833182.0}, {"date": "2018-12-12", "close": 8.78, "volume": 917327.0}, {"date": "2018-12-13", "close": 8.91, "volume": 672136.0}, {"date": "2018-12-14", "close": 8.99, "volume": 822040.0}, {"date": "2018-12-17", "close": 9.04, "volume": 932140.0}, {"date": "2018-12-18", "close": 8.44, "volume": 1599931.0}, {"date": "2018-12-19", "close": 8.53, "volume": 1403907.0}, {"date": "2018-12-20", "close": 8.33, "volume": 1133127.0}, {"date": "2018-12-21", "close": 8.0, "volume": 7629921.0}, {"date": "2018-12-24", "close": 8.07, "volume": 858044.0}, {"date": "2018-12-26", "close": 8.45, "volume": 1620654.0}, {"date": "2018-12-27", "close": 8.78, "volume": 1084326.0}, {"date": "2018-12-28", "close": 8.8, "volume": 1007455.0}, {"date": "2018-12-31", "close": 8.92, "volume": 838281.0}, {"date": "2019-01-02", "close": 8.91, "volume": 1130319.0}, {"date": "2019-01-03", "close": 8.96, "volume": 1046207.0}, {"date": "2019-01-04", "close": 9.12, "volume": 933298.0}, {"date": "2019-01-07", "close": 9.24, "volume": 788609.0}, {"date": "2019-01-08", "close": 9.25, "volume": 636859.0}, {"date": "2019-01-09", "close": 9.34, "volume": 510352.0}, {"date": "2019-01-10", "close": 9.34, "volume": 523292.0}, {"date": "2019-01-11", "close": 9.37, "volume": 429598.0}, {"date": "2019-01-14", "close": 9.28, "volume": 789337.0}, {"date": "2019-01-15", "close": 9.23, "volume": 499702.0}, {"date": "2019-01-16", "close": 9.56, "volume": 869703.0}, {"date": "2019-01-17", "close": 9.5, "volume": 468281.0}, {"date": "2019-01-18", "close": 9.48, "volume": 796934.0}, {"date": "2019-01-22", "close": 9.37, "volume": 779248.0}, {"date": "2019-01-23", "close": 9.49, "volume": 681951.0}, {"date": "2019-01-24", "close": 9.31, "volume": 509165.0}, {"date": "2019-01-25", "close": 9.4, "volume": 332492.0}, {"date": "2019-01-28", "close": 9.41, "volume": 323272.0}, {"date": "2019-01-29", "close": 9.33, "volume": 306026.0}, {"date": "2019-01-30", "close": 9.45, "volume": 348987.0}, {"date": "2019-01-31", "close": 9.61, "volume": 622236.0}, {"date": "2019-02-01", "close": 9.6, "volume": 403104.0}, {"date": "2019-02-04", "close": 9.53, "volume": 435092.0}, {"date": "2019-02-05", "close": 9.78, "volume": 621508.0}, {"date": "2019-02-06", "close": 9.8, "volume": 404745.0}, {"date": "2019-02-07", "close": 9.69, "volume": 315395.0}, {"date": "2019-02-08", "close": 9.68, "volume": 271869.0}, {"date": "2019-02-11", "close": 9.88, "volume": 408132.0}, {"date": "2019-02-12", "close": 9.76, "volume": 696831.0}, {"date": "2019-02-13", "close": 9.86, "volume": 564024.0}, {"date": "2019-02-14", "close": 9.68, "volume": 361361.0}, {"date": "2019-02-15", "close": 9.82, "volume": 438421.0}, {"date": "2019-02-19", "close": 9.93, "volume": 412679.0}, {"date": "2019-02-20", "close": 9.99, "volume": 476547.0}, {"date": "2019-02-21", "close": 9.91, "volume": 261451.0}, {"date": "2019-02-22", "close": 9.97, "volume": 310377.0}, {"date": "2019-02-25", "close": 9.74, "volume": 507545.0}, {"date": "2019-02-26", "close": 9.86, "volume": 375708.0}, {"date": "2019-02-27", "close": 9.95, "volume": 379359.0}, {"date": "2019-02-28", "close": 9.93, "volume": 918776.0}, {"date": "2019-03-01", "close": 10.61, "volume": 1661332.0}, {"date": "2019-03-04", "close": 10.71, "volume": 1206878.0}, {"date": "2019-03-05", "close": 10.65, "volume": 602834.0}, {"date": "2019-03-06", "close": 10.68, "volume": 796291.0}, {"date": "2019-03-07", "close": 10.47, "volume": 503844.0}, {"date": "2019-03-08", "close": 10.27, "volume": 518759.0}, {"date": "2019-03-11", "close": 10.4, "volume": 508551.0}, {"date": "2019-03-12", "close": 10.29, "volume": 444628.0}, {"date": "2019-03-13", "close": 10.29, "volume": 346457.0}, {"date": "2019-03-14", "close": 10.28, "volume": 288703.0}, {"date": "2019-03-15", "close": 10.3, "volume": 1331367.0}, {"date": "2019-03-18", "close": 10.28, "volume": 375484.0}, {"date": "2019-03-19", "close": 10.25, "volume": 400174.0}, {"date": "2019-03-20", "close": 10.29, "volume": 366498.0}, {"date": "2019-03-21", "close": 10.48, "volume": 469746.0}, {"date": "2019-03-22", "close": 10.32, "volume": 571060.0}, {"date": "2019-03-25", "close": 10.36, "volume": 325110.0}, {"date": "2019-03-26", "close": 10.32, "volume": 261442.0}, {"date": "2019-03-27", "close": 9.92, "volume": 594647.0}, {"date": "2019-03-28", "close": 9.88, "volume": 541324.0}, {"date": "2019-03-29", "close": 9.52, "volume": 1141584.0}, {"date": "2019-04-01", "close": 9.51, "volume": 852612.0}, {"date": "2019-04-02", "close": 9.41, "volume": 524372.0}, {"date": "2019-04-03", "close": 9.38, "volume": 1086918.0}, {"date": "2019-04-04", "close": 9.51, "volume": 782361.0}, {"date": "2019-04-05", "close": 9.49, "volume": 967641.0}, {"date": "2019-04-08", "close": 9.37, "volume": 859911.0}, {"date": "2019-04-09", "close": 9.21, "volume": 696630.0}, {"date": "2019-04-10", "close": 9.41, "volume": 1204566.0}, {"date": "2019-04-11", "close": 9.44, "volume": 733552.0}, {"date": "2019-04-12", "close": 9.44, "volume": 415784.0}, {"date": "2019-04-15", "close": 9.3, "volume": 424732.0}, {"date": "2019-04-16", "close": 9.45, "volume": 1095535.0}, {"date": "2019-04-17", "close": 9.48, "volume": 442583.0}, {"date": "2019-04-18", "close": 9.45, "volume": 515058.0}, {"date": "2019-04-22", "close": 9.39, "volume": 340143.0}, {"date": "2019-04-23", "close": 9.39, "volume": 994361.0}, {"date": "2019-04-24", "close": 9.45, "volume": 1026186.0}, {"date": "2019-04-25", "close": 9.5, "volume": 493498.0}, {"date": "2019-04-26", "close": 9.6, "volume": 396810.0}, {"date": "2019-04-29", "close": 9.74, "volume": 774982.0}, {"date": "2019-04-30", "close": 9.67, "volume": 532025.0}, {"date": "2019-05-01", "close": 9.88, "volume": 1230131.0}, {"date": "2019-05-02", "close": 9.99, "volume": 999077.0}, {"date": "2019-05-03", "close": 10.25, "volume": 651572.0}, {"date": "2019-05-06", "close": 9.97, "volume": 461232.0}, {"date": "2019-05-07", "close": 9.61, "volume": 570412.0}, {"date": "2019-05-08", "close": 9.6, "volume": 532716.0}, {"date": "2019-05-09", "close": 10.14, "volume": 1193372.0}, {"date": "2019-05-10", "close": 9.55, "volume": 1370395.0}, {"date": "2019-05-13", "close": 9.16, "volume": 1401355.0}, {"date": "2019-05-14", "close": 9.22, "volume": 800330.0}, {"date": "2019-05-15", "close": 9.27, "volume": 602005.0}, {"date": "2019-05-16", "close": 9.23, "volume": 557547.0}, {"date": "2019-05-17", "close": 9.24, "volume": 521568.0}, {"date": "2019-05-20", "close": 9.07, "volume": 827941.0}, {"date": "2019-05-21", "close": 9.09, "volume": 619045.0}, {"date": "2019-05-22", "close": 9.03, "volume": 727703.0}, {"date": "2019-05-23", "close": 8.99, "volume": 1245964.0}, {"date": "2019-05-24", "close": 8.96, "volume": 836106.0}, {"date": "2019-05-28", "close": 8.82, "volume": 1019036.0}, {"date": "2019-05-29", "close": 8.76, "volume": 866776.0}, {"date": "2019-05-30", "close": 8.83, "volume": 815988.0}, {"date": "2019-05-31", "close": 8.87, "volume": 722129.0}, {"date": "2019-06-03", "close": 8.9, "volume": 697913.0}, {"date": "2019-06-04", "close": 9.24, "volume": 845149.0}, {"date": "2019-06-05", "close": 9.22, "volume": 590242.0}, {"date": "2019-06-06", "close": 9.27, "volume": 786467.0}, {"date": "2019-06-07", "close": 9.07, "volume": 636368.0}, {"date": "2019-06-10", "close": 9.04, "volume": 671975.0}, {"date": "2019-06-11", "close": 9.06, "volume": 629862.0}, {"date": "2019-06-12", "close": 9.11, "volume": 526850.0}, {"date": "2019-06-13", "close": 9.18, "volume": 673277.0}, {"date": "2019-06-14", "close": 9.16, "volume": 649532.0}, {"date": "2019-06-17", "close": 9.27, "volume": 716571.0}, {"date": "2019-06-18", "close": 9.37, "volume": 484947.0}, {"date": "2019-06-19", "close": 9.17, "volume": 1067992.0}, {"date": "2019-06-20", "close": 9.2, "volume": 798303.0}, {"date": "2019-06-21", "close": 9.2, "volume": 1434426.0}, {"date": "2019-06-24", "close": 9.26, "volume": 762578.0}, {"date": "2019-06-25", "close": 9.25, "volume": 686912.0}, {"date": "2019-06-26", "close": 9.16, "volume": 904385.0}, {"date": "2019-06-27", "close": 9.29, "volume": 856770.0}, {"date": "2019-06-28", "close": 9.31, "volume": 1055583.0}, {"date": "2019-07-01", "close": 9.31, "volume": 605090.0}, {"date": "2019-07-02", "close": 9.3, "volume": 369768.0}, {"date": "2019-07-03", "close": 9.3, "volume": 198355.0}, {"date": "2019-07-05", "close": 9.31, "volume": 384538.0}, {"date": "2019-07-08", "close": 9.3, "volume": 838053.0}, {"date": "2019-07-09", "close": 9.31, "volume": 722132.0}, {"date": "2019-07-10", "close": 9.31, "volume": 539053.0}, {"date": "2019-07-11", "close": 9.4, "volume": 1060344.0}, {"date": "2019-07-12", "close": 9.55, "volume": 959341.0}, {"date": "2019-07-15", "close": 9.51, "volume": 601406.0}, {"date": "2019-07-16", "close": 9.52, "volume": 588328.0}, {"date": "2019-07-17", "close": 9.54, "volume": 636514.0}, {"date": "2019-07-18", "close": 9.54, "volume": 490447.0}, {"date": "2019-07-19", "close": 9.55, "volume": 636448.0}, {"date": "2019-07-22", "close": 9.42, "volume": 814763.0}, {"date": "2019-07-23", "close": 9.48, "volume": 925657.0}, {"date": "2019-07-24", "close": 9.52, "volume": 808853.0}, {"date": "2019-07-25", "close": 9.46, "volume": 363430.0}, {"date": "2019-07-26", "close": 9.51, "volume": 353266.0}, {"date": "2019-07-29", "close": 9.48, "volume": 280076.0}, {"date": "2019-07-30", "close": 9.45, "volume": 586587.0}, {"date": "2019-07-31", "close": 9.33, "volume": 920497.0}, {"date": "2019-08-01", "close": 9.3, "volume": 642681.0}, {"date": "2019-08-02", "close": 9.38, "volume": 627474.0}, {"date": "2019-08-05", "close": 9.08, "volume": 897796.0}, {"date": "2019-08-06", "close": 9.35, "volume": 906239.0}, {"date": "2019-08-07", "close": 8.66, "volume": 1907804.0}, {"date": "2019-08-08", "close": 9.22, "volume": 1174839.0}, {"date": "2019-08-09", "close": 9.08, "volume": 866566.0}, {"date": "2019-08-12", "close": 9.0, "volume": 528814.0}, {"date": "2019-08-13", "close": 9.11, "volume": 1068978.0}, {"date": "2019-08-14", "close": 8.98, "volume": 943807.0}, {"date": "2019-08-15", "close": 9.06, "volume": 641011.0}, {"date": "2019-08-16", "close": 9.25, "volume": 544596.0}, {"date": "2019-08-19", "close": 9.27, "volume": 579469.0}, {"date": "2019-08-20", "close": 9.25, "volume": 499415.0}, {"date": "2019-08-21", "close": 9.24, "volume": 627871.0}, {"date": "2019-08-22", "close": 9.21, "volume": 576030.0}, {"date": "2019-08-23", "close": 8.99, "volume": 927523.0}, {"date": "2019-08-26", "close": 9.0, "volume": 900889.0}, {"date": "2019-08-27", "close": 8.81, "volume": 892224.0}, {"date": "2019-08-28", "close": 9.02, "volume": 595871.0}, {"date": "2019-08-29", "close": 8.99, "volume": 796459.0}, {"date": "2019-08-30", "close": 9.0, "volume": 675323.0}, {"date": "2019-09-03", "close": 8.95, "volume": 879025.0}, {"date": "2019-09-04", "close": 9.09, "volume": 792973.0}, {"date": "2019-09-05", "close": 9.25, "volume": 981436.0}, {"date": "2019-09-06", "close": 9.31, "volume": 666944.0}, {"date": "2019-09-09", "close": 9.67, "volume": 829913.0}, {"date": "2019-09-10", "close": 9.91, "volume": 767408.0}, {"date": "2019-09-11", "close": 9.91, "volume": 826598.0}, {"date": "2019-09-12", "close": 9.89, "volume": 465448.0}, {"date": "2019-09-13", "close": 9.81, "volume": 472952.0}, {"date": "2019-09-16", "close": 9.76, "volume": 414051.0}, {"date": "2019-09-17", "close": 9.77, "volume": 525352.0}, {"date": "2019-09-18", "close": 9.77, "volume": 480203.0}, {"date": "2019-09-19", "close": 9.78, "volume": 660775.0}, {"date": "2019-09-20", "close": 9.87, "volume": 1610856.0}, {"date": "2019-09-23", "close": 9.66, "volume": 792371.0}, {"date": "2019-09-24", "close": 9.27, "volume": 831128.0}, {"date": "2019-09-25", "close": 9.29, "volume": 911472.0}, {"date": "2019-09-26", "close": 9.28, "volume": 615744.0}, {"date": "2019-09-27", "close": 9.27, "volume": 1977995.0}, {"date": "2019-09-30", "close": 9.23, "volume": 1106422.0}, {"date": "2019-10-01", "close": 9.21, "volume": 906360.0}, {"date": "2019-10-02", "close": 9.24, "volume": 836950.0}, {"date": "2019-10-03", "close": 9.35, "volume": 519625.0}, {"date": "2019-10-04", "close": 9.5, "volume": 537516.0}, {"date": "2019-10-07", "close": 9.51, "volume": 651479.0}, {"date": "2019-10-08", "close": 9.29, "volume": 559967.0}, {"date": "2019-10-09", "close": 9.44, "volume": 576476.0}, {"date": "2019-10-10", "close": 9.67, "volume": 1219854.0}, {"date": "2019-10-11", "close": 9.69, "volume": 1154218.0}, {"date": "2019-10-14", "close": 9.66, "volume": 363347.0}, {"date": "2019-10-15", "close": 9.83, "volume": 688309.0}, {"date": "2019-10-16", "close": 9.8, "volume": 640407.0}, {"date": "2019-10-17", "close": 9.78, "volume": 352704.0}, {"date": "2019-10-18", "close": 9.74, "volume": 367004.0}, {"date": "2019-10-21", "close": 9.79, "volume": 362403.0}, {"date": "2019-10-22", "close": 9.59, "volume": 414094.0}, {"date": "2019-10-23", "close": 9.57, "volume": 406593.0}, {"date": "2019-10-24", "close": 9.43, "volume": 573833.0}, {"date": "2019-10-25", "close": 9.42, "volume": 430729.0}, {"date": "2019-10-28", "close": 9.39, "volume": 430802.0}, {"date": "2019-10-29", "close": 9.41, "volume": 548616.0}, {"date": "2019-10-30", "close": 9.41, "volume": 1092117.0}, {"date": "2019-10-31", "close": 9.29, "volume": 1107514.0}, {"date": "2019-11-01", "close": 9.5, "volume": 1995287.0}, {"date": "2019-11-04", "close": 9.5, "volume": 538368.0}, {"date": "2019-11-05", "close": 9.48, "volume": 635966.0}, {"date": "2019-11-06", "close": 10.5, "volume": 3996552.0}, {"date": "2019-11-07", "close": 10.34, "volume": 1246313.0}, {"date": "2019-11-08", "close": 10.2, "volume": 859745.0}, {"date": "2019-11-11", "close": 10.03, "volume": 854967.0}, {"date": "2019-11-12", "close": 10.05, "volume": 598212.0}, {"date": "2019-11-13", "close": 10.02, "volume": 569923.0}, {"date": "2019-11-14", "close": 9.89, "volume": 469587.0}, {"date": "2019-11-15", "close": 9.79, "volume": 456860.0}, {"date": "2019-11-18", "close": 9.67, "volume": 588685.0}, {"date": "2019-11-19", "close": 9.54, "volume": 403174.0}, {"date": "2019-11-20", "close": 9.47, "volume": 574978.0}, {"date": "2019-11-21", "close": 9.32, "volume": 920078.0}, {"date": "2019-11-22", "close": 9.43, "volume": 466535.0}, {"date": "2019-11-25", "close": 9.38, "volume": 510230.0}, {"date": "2019-11-26", "close": 9.36, "volume": 445602.0}, {"date": "2019-11-27", "close": 9.34, "volume": 340238.0}, {"date": "2019-11-29", "close": 9.33, "volume": 182990.0}, {"date": "2019-12-02", "close": 9.37, "volume": 524338.0}, {"date": "2019-12-03", "close": 9.31, "volume": 544830.0}, {"date": "2019-12-04", "close": 9.31, "volume": 562000.0}, {"date": "2019-12-05", "close": 9.27, "volume": 739561.0}, {"date": "2019-12-06", "close": 9.3, "volume": 342880.0}, {"date": "2019-12-09", "close": 9.25, "volume": 402720.0}, {"date": "2019-12-10", "close": 9.36, "volume": 378137.0}, {"date": "2019-12-11", "close": 9.28, "volume": 529383.0}, {"date": "2019-12-12", "close": 9.26, "volume": 459794.0}, {"date": "2019-12-13", "close": 9.27, "volume": 540817.0}, {"date": "2019-12-16", "close": 9.27, "volume": 648393.0}, {"date": "2019-12-17", "close": 9.34, "volume": 542708.0}, {"date": "2019-12-18", "close": 9.26, "volume": 536236.0}, {"date": "2019-12-19", "close": 9.38, "volume": 1609494.0}, {"date": "2019-12-20", "close": 9.44, "volume": 1345583.0}, {"date": "2019-12-23", "close": 9.21, "volume": 449739.0}, {"date": "2019-12-24", "close": 9.35, "volume": 447558.0}, {"date": "2019-12-26", "close": 9.29, "volume": 425775.0}, {"date": "2019-12-27", "close": 9.26, "volume": 393393.0}, {"date": "2019-12-30", "close": 9.27, "volume": 579966.0}, {"date": "2019-12-31", "close": 9.3, "volume": 388936.0}, {"date": "2020-01-02", "close": 9.31, "volume": 693134.0}, {"date": "2020-01-03", "close": 9.27, "volume": 412384.0}, {"date": "2020-01-06", "close": 9.28, "volume": 412181.0}, {"date": "2020-01-07", "close": 9.14, "volume": 2141079.0}, {"date": "2020-01-08", "close": 9.14, "volume": 524900.0}, {"date": "2020-01-09", "close": 9.06, "volume": 704520.0}, {"date": "2020-01-10", "close": 9.03, "volume": 540512.0}, {"date": "2020-01-13", "close": 9.13, "volume": 658681.0}, {"date": "2020-01-14", "close": 9.2, "volume": 572618.0}, {"date": "2020-01-15", "close": 9.24, "volume": 779484.0}, {"date": "2020-01-16", "close": 9.3, "volume": 816370.0}, {"date": "2020-01-17", "close": 9.33, "volume": 749391.0}, {"date": "2020-01-21", "close": 9.23, "volume": 617987.0}, {"date": "2020-01-22", "close": 9.27, "volume": 323257.0}, {"date": "2020-01-23", "close": 9.25, "volume": 756605.0}, {"date": "2020-01-24", "close": 9.26, "volume": 629824.0}, {"date": "2020-01-27", "close": 9.2, "volume": 1127571.0}, {"date": "2020-01-28", "close": 9.0, "volume": 749728.0}, {"date": "2020-01-29", "close": 9.03, "volume": 503299.0}, {"date": "2020-01-30", "close": 9.19, "volume": 482140.0}, {"date": "2020-01-31", "close": 9.06, "volume": 617171.0}, {"date": "2020-02-03", "close": 9.16, "volume": 567259.0}, {"date": "2020-02-04", "close": 9.23, "volume": 466103.0}, {"date": "2020-02-05", "close": 9.34, "volume": 898867.0}, {"date": "2020-02-06", "close": 9.34, "volume": 794357.0}, {"date": "2020-02-07", "close": 9.3, "volume": 637261.0}, {"date": "2020-02-10", "close": 9.35, "volume": 221215.0}, {"date": "2020-02-11", "close": 9.47, "volume": 499263.0}, {"date": "2020-02-12", "close": 9.44, "volume": 373635.0}, {"date": "2020-02-13", "close": 9.39, "volume": 252344.0}, {"date": "2020-02-14", "close": 9.37, "volume": 274655.0}, {"date": "2020-02-18", "close": 9.34, "volume": 261119.0}, {"date": "2020-02-19", "close": 9.27, "volume": 547204.0}, {"date": "2020-02-20", "close": 9.28, "volume": 383004.0}, {"date": "2020-02-21", "close": 9.29, "volume": 514949.0}, {"date": "2020-02-24", "close": 9.13, "volume": 544193.0}, {"date": "2020-02-25", "close": 8.72, "volume": 854030.0}, {"date": "2020-02-26", "close": 8.62, "volume": 885987.0}, {"date": "2020-02-27", "close": 8.37, "volume": 1137231.0}, {"date": "2020-02-28", "close": 7.8, "volume": 1573379.0}, {"date": "2020-03-02", "close": 8.14, "volume": 1082414.0}, {"date": "2020-03-03", "close": 7.93, "volume": 933145.0}, {"date": "2020-03-04", "close": 8.18, "volume": 776767.0}, {"date": "2020-03-05", "close": 7.95, "volume": 868306.0}, {"date": "2020-03-06", "close": 8.13, "volume": 775598.0}, {"date": "2020-03-09", "close": 7.3, "volume": 959504.0}, {"date": "2020-03-10", "close": 7.58, "volume": 906245.0}, {"date": "2020-03-11", "close": 7.13, "volume": 808324.0}, {"date": "2020-03-12", "close": 6.25, "volume": 1191131.0}, {"date": "2020-03-13", "close": 6.87, "volume": 1243990.0}, {"date": "2020-03-16", "close": 6.18, "volume": 1105168.0}, {"date": "2020-03-17", "close": 6.92, "volume": 1339601.0}, {"date": "2020-03-18", "close": 5.79, "volume": 1907539.0}, {"date": "2020-03-19", "close": 6.26, "volume": 1425390.0}, {"date": "2020-03-20", "close": 6.18, "volume": 2467831.0}, {"date": "2020-03-23", "close": 6.36, "volume": 796849.0}, {"date": "2020-03-24", "close": 6.86, "volume": 953511.0}, {"date": "2020-03-25", "close": 7.34, "volume": 1692884.0}, {"date": "2020-03-26", "close": 8.1, "volume": 1108032.0}, {"date": "2020-03-27", "close": 7.52, "volume": 1721418.0}, {"date": "2020-03-30", "close": 7.69, "volume": 1131576.0}, {"date": "2020-03-31", "close": 7.14, "volume": 1058488.0}, {"date": "2020-04-01", "close": 6.14, "volume": 1207717.0}, {"date": "2020-04-02", "close": 6.25, "volume": 934604.0}, {"date": "2020-04-03", "close": 6.01, "volume": 1174044.0}, {"date": "2020-04-06", "close": 6.4, "volume": 1069249.0}, {"date": "2020-04-07", "close": 6.81, "volume": 994724.0}, {"date": "2020-04-08", "close": 7.59, "volume": 1026270.0}, {"date": "2020-04-09", "close": 8.09, "volume": 1089649.0}, {"date": "2020-04-13", "close": 7.75, "volume": 657544.0}, {"date": "2020-04-14", "close": 8.13, "volume": 484931.0}, {"date": "2020-04-15", "close": 7.57, "volume": 606941.0}, {"date": "2020-04-16", "close": 7.66, "volume": 530652.0}, {"date": "2020-04-17", "close": 8.24, "volume": 832132.0}, {"date": "2020-04-20", "close": 7.9, "volume": 538235.0}, {"date": "2020-04-21", "close": 7.59, "volume": 632668.0}, {"date": "2020-04-22", "close": 7.32, "volume": 946999.0}, {"date": "2020-04-23", "close": 7.49, "volume": 900594.0}, {"date": "2020-04-24", "close": 7.79, "volume": 324782.0}, {"date": "2020-04-27", "close": 8.29, "volume": 1290741.0}, {"date": "2020-04-28", "close": 8.37, "volume": 809090.0}, {"date": "2020-04-29", "close": 8.43, "volume": 1061664.0}, {"date": "2020-04-30", "close": 8.14, "volume": 762230.0}, {"date": "2020-05-01", "close": 8.03, "volume": 638420.0}, {"date": "2020-05-04", "close": 7.78, "volume": 426985.0}, {"date": "2020-05-05", "close": 7.72, "volume": 265615.0}, {"date": "2020-05-06", "close": 7.34, "volume": 305825.0}, {"date": "2020-05-07", "close": 7.45, "volume": 396907.0}, {"date": "2020-05-08", "close": 7.52, "volume": 470547.0}, {"date": "2020-05-11", "close": 7.19, "volume": 435697.0}, {"date": "2020-05-12", "close": 6.52, "volume": 959469.0}, {"date": "2020-05-13", "close": 6.15, "volume": 1038751.0}, {"date": "2020-05-14", "close": 6.27, "volume": 702803.0}, {"date": "2020-05-15", "close": 6.21, "volume": 557847.0}, {"date": "2020-05-18", "close": 6.8, "volume": 888909.0}, {"date": "2020-05-19", "close": 6.73, "volume": 671210.0}, {"date": "2020-05-20", "close": 7.09, "volume": 622246.0}, {"date": "2020-05-21", "close": 6.87, "volume": 325697.0}, {"date": "2020-05-22", "close": 7.07, "volume": 444895.0}, {"date": "2020-05-26", "close": 7.46, "volume": 1131948.0}, {"date": "2020-05-27", "close": 7.62, "volume": 634009.0}, {"date": "2020-05-28", "close": 7.42, "volume": 483299.0}, {"date": "2020-05-29", "close": 7.08, "volume": 818808.0}, {"date": "2020-06-01", "close": 7.05, "volume": 786793.0}, {"date": "2020-06-02", "close": 7.22, "volume": 894005.0}, {"date": "2020-06-03", "close": 7.44, "volume": 701249.0}, {"date": "2020-06-04", "close": 7.49, "volume": 649812.0}, {"date": "2020-06-05", "close": 7.51, "volume": 970814.0}, {"date": "2020-06-08", "close": 7.75, "volume": 699684.0}, {"date": "2020-06-09", "close": 7.5, "volume": 623488.0}, {"date": "2020-06-10", "close": 7.25, "volume": 622207.0}, {"date": "2020-06-11", "close": 6.8, "volume": 2764853.0}, {"date": "2020-06-12", "close": 7.18, "volume": 698594.0}, {"date": "2020-06-15", "close": 7.29, "volume": 811483.0}, {"date": "2020-06-16", "close": 7.31, "volume": 718408.0}, {"date": "2020-06-17", "close": 7.03, "volume": 941187.0}, {"date": "2020-06-18", "close": 6.64, "volume": 1291401.0}, {"date": "2020-06-19", "close": 6.55, "volume": 1921445.0}, {"date": "2020-06-22", "close": 6.9, "volume": 1148822.0}, {"date": "2020-06-23", "close": 7.21, "volume": 974619.0}, {"date": "2020-06-24", "close": 7.01, "volume": 941717.0}, {"date": "2020-06-25", "close": 7.13, "volume": 839278.0}, {"date": "2020-06-26", "close": 6.83, "volume": 1606315.0}, {"date": "2020-06-29", "close": 7.15, "volume": 838235.0}, {"date": "2020-06-30", "close": 7.25, "volume": 801004.0}, {"date": "2020-07-01", "close": 7.03, "volume": 903688.0}, {"date": "2020-07-02", "close": 7.11, "volume": 784758.0}, {"date": "2020-07-06", "close": 7.21, "volume": 723951.0}, {"date": "2020-07-07", "close": 6.95, "volume": 733629.0}, {"date": "2020-07-08", "close": 6.95, "volume": 1009081.0}, {"date": "2020-07-09", "close": 6.85, "volume": 918842.0}, {"date": "2020-07-10", "close": 7.19, "volume": 1154502.0}, {"date": "2020-07-13", "close": 7.19, "volume": 1031525.0}, {"date": "2020-07-14", "close": 7.36, "volume": 1042007.0}, {"date": "2020-07-15", "close": 7.67, "volume": 1347121.0}, {"date": "2020-07-16", "close": 7.74, "volume": 1245657.0}, {"date": "2020-07-17", "close": 7.35, "volume": 857489.0}, {"date": "2020-07-20", "close": 7.27, "volume": 795955.0}, {"date": "2020-07-21", "close": 7.42, "volume": 712056.0}, {"date": "2020-07-22", "close": 7.54, "volume": 1317180.0}, {"date": "2020-07-23", "close": 7.68, "volume": 627534.0}, {"date": "2020-07-24", "close": 7.74, "volume": 598194.0}, {"date": "2020-07-27", "close": 7.66, "volume": 665257.0}, {"date": "2020-07-28", "close": 7.85, "volume": 575340.0}, {"date": "2020-07-29", "close": 8.04, "volume": 465357.0}, {"date": "2020-07-30", "close": 8.08, "volume": 470419.0}, {"date": "2020-07-31", "close": 8.01, "volume": 645383.0}, {"date": "2020-08-03", "close": 8.05, "volume": 486036.0}, {"date": "2020-08-04", "close": 8.0, "volume": 289696.0}, {"date": "2020-08-05", "close": 8.13, "volume": 338637.0}, {"date": "2020-08-06", "close": 7.95, "volume": 670269.0}, {"date": "2020-08-07", "close": 8.09, "volume": 484662.0}, {"date": "2020-08-10", "close": 8.44, "volume": 598842.0}, {"date": "2020-08-11", "close": 8.16, "volume": 602178.0}, {"date": "2020-08-12", "close": 7.96, "volume": 559165.0}, {"date": "2020-08-13", "close": 7.76, "volume": 606468.0}, {"date": "2020-08-14", "close": 7.99, "volume": 524217.0}, {"date": "2020-08-17", "close": 8.02, "volume": 543311.0}, {"date": "2020-08-18", "close": 7.99, "volume": 377927.0}, {"date": "2020-08-19", "close": 8.1, "volume": 520350.0}, {"date": "2020-08-20", "close": 8.02, "volume": 631958.0}, {"date": "2020-08-21", "close": 7.8, "volume": 495782.0}, {"date": "2020-08-24", "close": 8.07, "volume": 676340.0}, {"date": "2020-08-25", "close": 8.0, "volume": 622753.0}, {"date": "2020-08-26", "close": 7.96, "volume": 585141.0}, {"date": "2020-08-27", "close": 8.15, "volume": 507433.0}, {"date": "2020-08-28", "close": 8.11, "volume": 603529.0}, {"date": "2020-08-31", "close": 8.11, "volume": 652072.0}, {"date": "2020-09-01", "close": 8.16, "volume": 736853.0}, {"date": "2020-09-02", "close": 8.28, "volume": 431682.0}, {"date": "2020-09-03", "close": 8.17, "volume": 831163.0}, {"date": "2020-09-04", "close": 8.18, "volume": 1123985.0}, {"date": "2020-09-08", "close": 7.8, "volume": 753861.0}, {"date": "2020-09-09", "close": 7.72, "volume": 655992.0}, {"date": "2020-09-10", "close": 6.94, "volume": 2010094.0}, {"date": "2020-09-11", "close": 6.5, "volume": 1336063.0}, {"date": "2020-09-14", "close": 6.05, "volume": 1304260.0}, {"date": "2020-09-15", "close": 5.78, "volume": 1438043.0}, {"date": "2020-09-16", "close": 5.72, "volume": 1454397.0}, {"date": "2020-09-17", "close": 5.91, "volume": 1563295.0}, {"date": "2020-09-18", "close": 5.88, "volume": 4520162.0}, {"date": "2020-09-21", "close": 5.86, "volume": 1227307.0}, {"date": "2020-09-22", "close": 6.05, "volume": 1101275.0}, {"date": "2020-09-23", "close": 6.27, "volume": 1117716.0}, {"date": "2020-09-24", "close": 6.03, "volume": 713383.0}, {"date": "2020-09-25", "close": 6.13, "volume": 390555.0}, {"date": "2020-09-28", "close": 6.34, "volume": 491527.0}, {"date": "2020-09-29", "close": 6.06, "volume": 366494.0}, {"date": "2020-09-30", "close": 6.06, "volume": 434903.0}, {"date": "2020-10-01", "close": 6.11, "volume": 543476.0}, {"date": "2020-10-02", "close": 6.28, "volume": 388095.0}, {"date": "2020-10-05", "close": 6.48, "volume": 287626.0}, {"date": "2020-10-06", "close": 6.47, "volume": 387722.0}, {"date": "2020-10-07", "close": 6.55, "volume": 377195.0}, {"date": "2020-10-08", "close": 6.64, "volume": 350667.0}, {"date": "2020-10-09", "close": 6.64, "volume": 310744.0}, {"date": "2020-10-12", "close": 6.88, "volume": 402716.0}, {"date": "2020-10-13", "close": 6.69, "volume": 340389.0}, {"date": "2020-10-14", "close": 6.44, "volume": 332806.0}, {"date": "2020-10-15", "close": 6.5, "volume": 240550.0}, {"date": "2020-10-16", "close": 6.59, "volume": 240762.0}, {"date": "2020-10-19", "close": 6.52, "volume": 229232.0}, {"date": "2020-10-20", "close": 6.55, "volume": 261950.0}, {"date": "2020-10-21", "close": 6.76, "volume": 324360.0}, {"date": "2020-10-22", "close": 6.73, "volume": 286866.0}, {"date": "2020-10-23", "close": 6.74, "volume": 219823.0}, {"date": "2020-10-26", "close": 6.53, "volume": 198324.0}, {"date": "2020-10-27", "close": 6.17, "volume": 302951.0}, {"date": "2020-10-28", "close": 5.88, "volume": 456679.0}, {"date": "2020-10-29", "close": 5.95, "volume": 401312.0}, {"date": "2020-10-30", "close": 5.71, "volume": 460361.0}, {"date": "2020-11-02", "close": 5.74, "volume": 421725.0}, {"date": "2020-11-03", "close": 6.17, "volume": 314162.0}, {"date": "2020-11-04", "close": 5.73, "volume": 339505.0}, {"date": "2020-11-05", "close": 5.71, "volume": 402122.0}, {"date": "2020-11-06", "close": 5.67, "volume": 394708.0}, {"date": "2020-11-09", "close": 6.53, "volume": 596352.0}, {"date": "2020-11-10", "close": 6.26, "volume": 550243.0}, {"date": "2020-11-11", "close": 5.95, "volume": 407992.0}, {"date": "2020-11-12", "close": 5.83, "volume": 399042.0}, {"date": "2020-11-13", "close": 5.93, "volume": 237480.0}, {"date": "2020-11-16", "close": 6.09, "volume": 263085.0}, {"date": "2020-11-17", "close": 5.98, "volume": 442209.0}, {"date": "2020-11-18", "close": 6.13, "volume": 422188.0}, {"date": "2020-11-19", "close": 6.07, "volume": 362320.0}, {"date": "2020-11-20", "close": 6.46, "volume": 950271.0}, {"date": "2020-11-23", "close": 6.6, "volume": 616520.0}, {"date": "2020-11-24", "close": 6.52, "volume": 657923.0}, {"date": "2020-11-25", "close": 6.55, "volume": 495007.0}, {"date": "2020-11-27", "close": 6.53, "volume": 382279.0}, {"date": "2020-11-30", "close": 6.37, "volume": 693186.0}, {"date": "2020-12-01", "close": 6.69, "volume": 940578.0}, {"date": "2020-12-02", "close": 6.56, "volume": 419350.0}, {"date": "2020-12-03", "close": 6.54, "volume": 202739.0}, {"date": "2020-12-04", "close": 6.67, "volume": 263242.0}, {"date": "2020-12-07", "close": 6.42, "volume": 601120.0}, {"date": "2020-12-08", "close": 6.58, "volume": 409948.0}, {"date": "2020-12-09", "close": 7.2, "volume": 495808.0}, {"date": "2020-12-10", "close": 7.48, "volume": 423897.0}, {"date": "2020-12-11", "close": 7.32, "volume": 329844.0}, {"date": "2020-12-14", "close": 7.32, "volume": 419599.0}, {"date": "2020-12-15", "close": 7.51, "volume": 550016.0}, {"date": "2020-12-16", "close": 7.11, "volume": 774743.0}, {"date": "2020-12-17", "close": 7.26, "volume": 742240.0}, {"date": "2020-12-18", "close": 6.95, "volume": 1931010.0}, {"date": "2020-12-21", "close": 6.74, "volume": 708138.0}, {"date": "2020-12-22", "close": 6.84, "volume": 671041.0}, {"date": "2020-12-23", "close": 7.01, "volume": 451520.0}, {"date": "2020-12-24", "close": 6.95, "volume": 130827.0}, {"date": "2020-12-28", "close": 6.82, "volume": 310447.0}, {"date": "2020-12-29", "close": 6.5, "volume": 513404.0}, {"date": "2020-12-30", "close": 6.53, "volume": 313211.0}, {"date": "2020-12-31", "close": 6.58, "volume": 254122.0}, {"date": "2021-01-04", "close": 6.41, "volume": 251423.0}, {"date": "2021-01-05", "close": 6.59, "volume": 307161.0}, {"date": "2021-01-06", "close": 7.19, "volume": 435506.0}, {"date": "2021-01-07", "close": 7.11, "volume": 338621.0}, {"date": "2021-01-08", "close": 7.37, "volume": 268911.0}, {"date": "2021-01-11", "close": 7.48, "volume": 290648.0}, {"date": "2021-01-12", "close": 7.57, "volume": 505413.0}, {"date": "2021-01-13", "close": 7.36, "volume": 258277.0}, {"date": "2021-01-14", "close": 7.26, "volume": 235585.0}, {"date": "2021-01-15", "close": 7.11, "volume": 330489.0}, {"date": "2021-01-19", "close": 7.03, "volume": 428718.0}, {"date": "2021-01-20", "close": 6.92, "volume": 369245.0}, {"date": "2021-01-21", "close": 6.76, "volume": 280370.0}, {"date": "2021-01-22", "close": 6.74, "volume": 389955.0}, {"date": "2021-01-25", "close": 6.98, "volume": 590533.0}, {"date": "2021-01-26", "close": 7.43, "volume": 1083744.0}, {"date": "2021-01-27", "close": 6.53, "volume": 1011484.0}, {"date": "2021-01-28", "close": 6.52, "volume": 396200.0}, {"date": "2021-01-29", "close": 6.14, "volume": 820107.0}, {"date": "2021-02-01", "close": 5.99, "volume": 651633.0}, {"date": "2021-02-02", "close": 6.33, "volume": 521937.0}, {"date": "2021-02-03", "close": 6.3, "volume": 325688.0}, {"date": "2021-02-04", "close": 6.54, "volume": 416399.0}, {"date": "2021-02-05", "close": 6.48, "volume": 315809.0}, {"date": "2021-02-08", "close": 6.58, "volume": 342191.0}, {"date": "2021-02-09", "close": 6.44, "volume": 412551.0}, {"date": "2021-02-10", "close": 6.4, "volume": 417817.0}, {"date": "2021-02-11", "close": 6.37, "volume": 506514.0}, {"date": "2021-02-12", "close": 6.83, "volume": 1216160.0}, {"date": "2021-02-16", "close": 6.47, "volume": 487681.0}, {"date": "2021-02-17", "close": 6.46, "volume": 666101.0}, {"date": "2021-02-18", "close": 6.19, "volume": 753773.0}, {"date": "2021-02-19", "close": 6.25, "volume": 411367.0}, {"date": "2021-02-22", "close": 6.42, "volume": 359229.0}, {"date": "2021-02-23", "close": 6.98, "volume": 1030288.0}, {"date": "2021-02-24", "close": 7.07, "volume": 591901.0}, {"date": "2021-02-25", "close": 7.02, "volume": 734010.0}, {"date": "2021-02-26", "close": 7.3, "volume": 949992.0}, {"date": "2021-03-01", "close": 7.63, "volume": 544478.0}, {"date": "2021-03-02", "close": 7.18, "volume": 1404386.0}, {"date": "2021-03-03", "close": 7.1, "volume": 703076.0}, {"date": "2021-03-04", "close": 7.51, "volume": 800915.0}, {"date": "2021-03-05", "close": 7.68, "volume": 576916.0}, {"date": "2021-03-08", "close": 10.0, "volume": 8697772.0}, {"date": "2021-03-09", "close": 10.03, "volume": 2548625.0}, {"date": "2021-03-10", "close": 10.59, "volume": 2010017.0}, {"date": "2021-03-11", "close": 10.01, "volume": 1829370.0}, {"date": "2021-03-12", "close": 9.93, "volume": 582536.0}, {"date": "2021-03-15", "close": 10.1, "volume": 670952.0}, {"date": "2021-03-16", "close": 9.99, "volume": 592933.0}, {"date": "2021-03-17", "close": 10.01, "volume": 928263.0}, {"date": "2021-03-18", "close": 10.0, "volume": 1674956.0}, {"date": "2021-03-19", "close": 10.04, "volume": 1949447.0}, {"date": "2021-03-22", "close": 10.08, "volume": 1407959.0}, {"date": "2021-03-23", "close": 9.93, "volume": 1002271.0}, {"date": "2021-03-24", "close": 9.68, "volume": 673209.0}, {"date": "2021-03-25", "close": 9.93, "volume": 626439.0}, {"date": "2021-03-26", "close": 9.65, "volume": 417245.0}, {"date": "2021-03-29", "close": 9.37, "volume": 537631.0}, {"date": "2021-03-30", "close": 9.53, "volume": 272522.0}, {"date": "2021-03-31", "close": 9.62, "volume": 514641.0}, {"date": "2021-04-01", "close": 9.7, "volume": 291567.0}, {"date": "2021-04-05", "close": 10.0, "volume": 401942.0}, {"date": "2021-04-06", "close": 10.0, "volume": 265834.0}, {"date": "2021-04-07", "close": 9.9, "volume": 304704.0}, {"date": "2021-04-08", "close": 9.96, "volume": 490231.0}, {"date": "2021-04-09", "close": 10.04, "volume": 442675.0}, {"date": "2021-04-12", "close": 9.92, "volume": 387678.0}, {"date": "2021-04-13", "close": 9.81, "volume": 308287.0}, {"date": "2021-04-14", "close": 9.95, "volume": 265550.0}, {"date": "2021-04-15", "close": 10.01, "volume": 229852.0}, {"date": "2021-04-16", "close": 9.98, "volume": 279745.0}, {"date": "2021-04-19", "close": 9.92, "volume": 301404.0}, {"date": "2021-04-20", "close": 9.63, "volume": 380019.0}, {"date": "2021-04-21", "close": 9.82, "volume": 261573.0}, {"date": "2021-04-22", "close": 9.9, "volume": 260746.0}, {"date": "2021-04-23", "close": 10.08, "volume": 687388.0}, {"date": "2021-04-26", "close": 10.12, "volume": 569908.0}, {"date": "2021-04-27", "close": 9.97, "volume": 241854.0}, {"date": "2021-04-28", "close": 10.16, "volume": 261094.0}, {"date": "2021-04-29", "close": 10.3, "volume": 372480.0}, {"date": "2021-04-30", "close": 10.02, "volume": 402781.0}, {"date": "2021-05-03", "close": 10.37, "volume": 343494.0}, {"date": "2021-05-04", "close": 10.25, "volume": 330153.0}, {"date": "2021-05-05", "close": 10.24, "volume": 284080.0}, {"date": "2021-05-06", "close": 10.23, "volume": 471249.0}, {"date": "2021-05-07", "close": 9.94, "volume": 311978.0}, {"date": "2021-05-10", "close": 9.81, "volume": 507068.0}, {"date": "2021-05-11", "close": 8.66, "volume": 1325866.0}, {"date": "2021-05-12", "close": 8.82, "volume": 1117682.0}, {"date": "2021-05-13", "close": 8.88, "volume": 697569.0}, {"date": "2021-05-14", "close": 9.0, "volume": 299845.0}, {"date": "2021-05-17", "close": 9.1, "volume": 459104.0}, {"date": "2021-05-18", "close": 8.97, "volume": 270132.0}, {"date": "2021-05-19", "close": 9.16, "volume": 365852.0}, {"date": "2021-05-20", "close": 9.28, "volume": 253422.0}, {"date": "2021-05-21", "close": 9.45, "volume": 493472.0}, {"date": "2021-05-24", "close": 9.77, "volume": 505784.0}, {"date": "2021-05-25", "close": 9.48, "volume": 416619.0}, {"date": "2021-05-26", "close": 9.78, "volume": 356174.0}, {"date": "2021-05-27", "close": 10.1, "volume": 322600.0}, {"date": "2021-05-28", "close": 9.99, "volume": 225006.0}, {"date": "2021-06-01", "close": 10.29, "volume": 443527.0}, {"date": "2021-06-02", "close": 10.28, "volume": 261957.0}, {"date": "2021-06-03", "close": 9.83, "volume": 364476.0}, {"date": "2021-06-04", "close": 9.82, "volume": 346544.0}, {"date": "2021-06-07", "close": 9.93, "volume": 313545.0}, {"date": "2021-06-08", "close": 10.15, "volume": 487870.0}, {"date": "2021-06-09", "close": 10.2, "volume": 347471.0}, {"date": "2021-06-10", "close": 9.97, "volume": 315431.0}, {"date": "2021-06-11", "close": 10.07, "volume": 203094.0}, {"date": "2021-06-14", "close": 9.99, "volume": 232018.0}, {"date": "2021-06-15", "close": 10.14, "volume": 235554.0}, {"date": "2021-06-16", "close": 10.28, "volume": 468670.0}, {"date": "2021-06-17", "close": 10.28, "volume": 413675.0}, {"date": "2021-06-18", "close": 10.21, "volume": 552520.0}, {"date": "2021-06-21", "close": 10.29, "volume": 277687.0}, {"date": "2021-06-22", "close": 10.45, "volume": 292845.0}, {"date": "2021-06-23", "close": 10.5, "volume": 271860.0}, {"date": "2021-06-24", "close": 10.63, "volume": 192996.0}, {"date": "2021-06-25", "close": 11.03, "volume": 1132641.0}, {"date": "2021-06-28", "close": 10.92, "volume": 272687.0}, {"date": "2021-06-29", "close": 10.93, "volume": 238415.0}, {"date": "2021-06-30", "close": 11.0, "volume": 326712.0}, {"date": "2021-07-01", "close": 11.14, "volume": 453548.0}, {"date": "2021-07-02", "close": 11.06, "volume": 192704.0}, {"date": "2021-07-06", "close": 10.64, "volume": 664162.0}, {"date": "2021-07-07", "close": 10.78, "volume": 277107.0}, {"date": "2021-07-08", "close": 10.64, "volume": 378276.0}, {"date": "2021-07-09", "close": 10.85, "volume": 167869.0}, {"date": "2021-07-12", "close": 11.17, "volume": 276257.0}, {"date": "2021-07-13", "close": 11.03, "volume": 803494.0}, {"date": "2021-07-14", "close": 10.98, "volume": 460922.0}, {"date": "2021-07-15", "close": 11.04, "volume": 407509.0}, {"date": "2021-07-16", "close": 10.74, "volume": 328987.0}, {"date": "2021-07-19", "close": 11.14, "volume": 874277.0}, {"date": "2021-07-20", "close": 11.43, "volume": 540736.0}, {"date": "2021-07-21", "close": 11.5, "volume": 542943.0}, {"date": "2021-07-22", "close": 11.41, "volume": 324880.0}, {"date": "2021-07-23", "close": 11.94, "volume": 698093.0}, {"date": "2021-07-26", "close": 13.31, "volume": 1121918.0}, {"date": "2021-07-27", "close": 12.84, "volume": 442775.0}, {"date": "2021-07-28", "close": 12.61, "volume": 217637.0}, {"date": "2021-07-29", "close": 13.12, "volume": 330072.0}, {"date": "2021-07-30", "close": 13.05, "volume": 250615.0}, {"date": "2021-08-02", "close": 13.11, "volume": 241202.0}, {"date": "2021-08-03", "close": 13.04, "volume": 272385.0}, {"date": "2021-08-04", "close": 13.09, "volume": 372122.0}, {"date": "2021-08-05", "close": 11.94, "volume": 667874.0}, {"date": "2021-08-06", "close": 11.84, "volume": 339732.0}, {"date": "2021-08-09", "close": 11.99, "volume": 565947.0}, {"date": "2021-08-10", "close": 12.06, "volume": 474458.0}, {"date": "2021-08-11", "close": 12.06, "volume": 198608.0}, {"date": "2021-08-12", "close": 12.09, "volume": 493649.0}, {"date": "2021-08-13", "close": 12.38, "volume": 298575.0}, {"date": "2021-08-16", "close": 12.0, "volume": 470088.0}, {"date": "2021-08-17", "close": 12.01, "volume": 270087.0}, {"date": "2021-08-18", "close": 11.91, "volume": 456026.0}, {"date": "2021-08-19", "close": 12.0, "volume": 647382.0}, {"date": "2021-08-20", "close": 12.1, "volume": 170436.0}, {"date": "2021-08-23", "close": 12.09, "volume": 169885.0}, {"date": "2021-08-24", "close": 12.04, "volume": 212097.0}, {"date": "2021-08-25", "close": 11.93, "volume": 894106.0}, {"date": "2021-08-26", "close": 11.3, "volume": 257924.0}, {"date": "2021-08-27", "close": 11.49, "volume": 304668.0}, {"date": "2021-08-30", "close": 11.06, "volume": 276913.0}, {"date": "2021-08-31", "close": 11.19, "volume": 216942.0}, {"date": "2021-09-01", "close": 11.13, "volume": 478125.0}, {"date": "2021-09-02", "close": 10.88, "volume": 244329.0}, {"date": "2021-09-03", "close": 10.98, "volume": 269504.0}, {"date": "2021-09-07", "close": 10.83, "volume": 160133.0}, {"date": "2021-09-08", "close": 10.85, "volume": 170419.0}, {"date": "2021-09-09", "close": 10.62, "volume": 231563.0}, {"date": "2021-09-10", "close": 10.47, "volume": 131096.0}, {"date": "2021-09-13", "close": 10.56, "volume": 157843.0}, {"date": "2021-09-14", "close": 10.51, "volume": 187327.0}, {"date": "2021-09-15", "close": 10.63, "volume": 280857.0}, {"date": "2021-09-16", "close": 10.55, "volume": 176776.0}, {"date": "2021-09-17", "close": 10.96, "volume": 676121.0}, {"date": "2021-09-20", "close": 10.72, "volume": 249914.0}, {"date": "2021-09-21", "close": 10.86, "volume": 296224.0}, {"date": "2021-09-22", "close": 10.98, "volume": 244411.0}, {"date": "2021-09-23", "close": 11.2, "volume": 224620.0}, {"date": "2021-09-24", "close": 11.23, "volume": 186611.0}, {"date": "2021-09-27", "close": 11.45, "volume": 215581.0}, {"date": "2021-09-28", "close": 11.19, "volume": 318230.0}, {"date": "2021-09-29", "close": 12.56, "volume": 502118.0}, {"date": "2021-09-30", "close": 12.85, "volume": 1311708.0}, {"date": "2021-10-01", "close": 13.23, "volume": 626915.0}, {"date": "2021-10-04", "close": 12.67, "volume": 542741.0}, {"date": "2021-10-05", "close": 12.35, "volume": 631094.0}, {"date": "2021-10-06", "close": 12.09, "volume": 236976.0}, {"date": "2021-10-07", "close": 12.2, "volume": 249443.0}, {"date": "2021-10-08", "close": 12.28, "volume": 154157.0}, {"date": "2021-10-11", "close": 11.95, "volume": 258663.0}, {"date": "2021-10-12", "close": 12.15, "volume": 111380.0}, {"date": "2021-10-13", "close": 12.35, "volume": 152620.0}, {"date": "2021-10-14", "close": 12.76, "volume": 228413.0}, {"date": "2021-10-15", "close": 13.39, "volume": 457286.0}, {"date": "2021-10-18", "close": 14.06, "volume": 654360.0}, {"date": "2021-10-19", "close": 14.68, "volume": 606098.0}, {"date": "2021-10-20", "close": 14.83, "volume": 355194.0}, {"date": "2021-10-21", "close": 15.31, "volume": 485188.0}, {"date": "2021-10-22", "close": 15.16, "volume": 437519.0}, {"date": "2021-10-25", "close": 14.84, "volume": 341302.0}, {"date": "2021-10-26", "close": 14.9, "volume": 227822.0}, {"date": "2021-10-27", "close": 15.71, "volume": 474881.0}, {"date": "2021-10-28", "close": 16.04, "volume": 555565.0}, {"date": "2021-10-29", "close": 15.54, "volume": 390767.0}, {"date": "2021-11-01", "close": 15.74, "volume": 184184.0}, {"date": "2021-11-02", "close": 15.32, "volume": 316670.0}, {"date": "2021-11-03", "close": 15.72, "volume": 373517.0}, {"date": "2021-11-04", "close": 15.22, "volume": 484261.0}, {"date": "2021-11-05", "close": 15.72, "volume": 368502.0}, {"date": "2021-11-08", "close": 15.48, "volume": 267933.0}, {"date": "2021-11-09", "close": 14.18, "volume": 563731.0}, {"date": "2021-11-10", "close": 13.62, "volume": 538299.0}, {"date": "2021-11-11", "close": 14.07, "volume": 282567.0}, {"date": "2021-11-12", "close": 13.73, "volume": 283449.0}, {"date": "2021-11-15", "close": 13.76, "volume": 215806.0}, {"date": "2021-11-16", "close": 13.68, "volume": 251664.0}, {"date": "2021-11-17", "close": 13.37, "volume": 288376.0}, {"date": "2021-11-18", "close": 13.7, "volume": 540417.0}, {"date": "2021-11-19", "close": 13.26, "volume": 457931.0}, {"date": "2021-11-22", "close": 13.19, "volume": 763927.0}, {"date": "2021-11-23", "close": 12.89, "volume": 373709.0}, {"date": "2021-11-24", "close": 12.61, "volume": 233438.0}, {"date": "2021-11-26", "close": 12.14, "volume": 241427.0}, {"date": "2021-11-29", "close": 12.21, "volume": 414034.0}, {"date": "2021-11-30", "close": 11.76, "volume": 398012.0}, {"date": "2021-12-01", "close": 11.29, "volume": 374671.0}, {"date": "2021-12-02", "close": 11.62, "volume": 363303.0}, {"date": "2021-12-03", "close": 11.32, "volume": 421580.0}, {"date": "2021-12-06", "close": 11.53, "volume": 193964.0}, {"date": "2021-12-07", "close": 11.66, "volume": 242684.0}, {"date": "2021-12-08", "close": 12.18, "volume": 536982.0}, {"date": "2021-12-09", "close": 11.55, "volume": 318403.0}, {"date": "2021-12-10", "close": 11.38, "volume": 212695.0}, {"date": "2021-12-13", "close": 11.26, "volume": 315149.0}, {"date": "2021-12-14", "close": 11.34, "volume": 244636.0}, {"date": "2021-12-15", "close": 11.63, "volume": 488770.0}, {"date": "2021-12-16", "close": 11.69, "volume": 351208.0}, {"date": "2021-12-17", "close": 11.55, "volume": 675330.0}, {"date": "2021-12-20", "close": 11.35, "volume": 314188.0}, {"date": "2021-12-21", "close": 11.98, "volume": 217117.0}, {"date": "2021-12-22", "close": 12.24, "volume": 476692.0}, {"date": "2021-12-23", "close": 12.44, "volume": 202480.0}, {"date": "2021-12-27", "close": 12.31, "volume": 187273.0}, {"date": "2021-12-28", "close": 12.47, "volume": 285013.0}, {"date": "2021-12-29", "close": 13.06, "volume": 352754.0}, {"date": "2021-12-30", "close": 13.36, "volume": 329020.0}, {"date": "2021-12-31", "close": 15.79, "volume": 1022858.0}, {"date": "2022-01-03", "close": 14.81, "volume": 718757.0}, {"date": "2022-01-04", "close": 15.23, "volume": 384619.0}, {"date": "2022-01-05", "close": 15.18, "volume": 399017.0}, {"date": "2022-01-06", "close": 15.95, "volume": 426054.0}, {"date": "2022-01-07", "close": 15.32, "volume": 833636.0}, {"date": "2022-01-10", "close": 15.39, "volume": 300706.0}, {"date": "2022-01-11", "close": 16.05, "volume": 410500.0}, {"date": "2022-01-12", "close": 16.75, "volume": 561509.0}, {"date": "2022-01-13", "close": 16.29, "volume": 514372.0}, {"date": "2022-01-14", "close": 15.87, "volume": 385341.0}, {"date": "2022-01-18", "close": 15.66, "volume": 559631.0}, {"date": "2022-01-19", "close": 15.0, "volume": 523907.0}, {"date": "2022-01-20", "close": 14.41, "volume": 646749.0}, {"date": "2022-01-21", "close": 13.1, "volume": 1010462.0}, {"date": "2022-01-24", "close": 13.04, "volume": 717078.0}, {"date": "2022-01-25", "close": 13.07, "volume": 607683.0}, {"date": "2022-01-26", "close": 12.98, "volume": 584991.0}, {"date": "2022-01-27", "close": 12.65, "volume": 671185.0}, {"date": "2022-01-28", "close": 13.46, "volume": 513748.0}, {"date": "2022-01-31", "close": 13.67, "volume": 821902.0}, {"date": "2022-02-01", "close": 14.65, "volume": 623990.0}, {"date": "2022-02-02", "close": 14.6, "volume": 295749.0}, {"date": "2022-02-03", "close": 14.78, "volume": 393238.0}, {"date": "2022-02-04", "close": 15.4, "volume": 529416.0}, {"date": "2022-02-07", "close": 15.65, "volume": 411683.0}, {"date": "2022-02-08", "close": 15.86, "volume": 246641.0}, {"date": "2022-02-09", "close": 15.93, "volume": 585947.0}, {"date": "2022-02-10", "close": 15.38, "volume": 490065.0}, {"date": "2022-02-11", "close": 15.2, "volume": 362866.0}, {"date": "2022-02-14", "close": 15.2, "volume": 242920.0}, {"date": "2022-02-15", "close": 15.22, "volume": 354669.0}, {"date": "2022-02-16", "close": 15.35, "volume": 200696.0}, {"date": "2022-02-17", "close": 15.11, "volume": 383850.0}, {"date": "2022-02-18", "close": 14.75, "volume": 507104.0}, {"date": "2022-02-22", "close": 14.49, "volume": 493998.0}, {"date": "2022-02-23", "close": 13.76, "volume": 370559.0}, {"date": "2022-02-24", "close": 14.18, "volume": 418297.0}, {"date": "2022-02-25", "close": 15.55, "volume": 407149.0}, {"date": "2022-02-28", "close": 15.25, "volume": 456531.0}, {"date": "2022-03-01", "close": 12.35, "volume": 1098619.0}, {"date": "2022-03-02", "close": 13.36, "volume": 442831.0}, {"date": "2022-03-03", "close": 13.32, "volume": 366579.0}, {"date": "2022-03-04", "close": 14.1, "volume": 704081.0}, {"date": "2022-03-07", "close": 13.89, "volume": 480132.0}, {"date": "2022-03-08", "close": 13.28, "volume": 739814.0}, {"date": "2022-03-09", "close": 13.72, "volume": 294807.0}, {"date": "2022-03-10", "close": 13.79, "volume": 252942.0}, {"date": "2022-03-11", "close": 13.61, "volume": 267569.0}, {"date": "2022-03-14", "close": 14.57, "volume": 377396.0}, {"date": "2022-03-15", "close": 14.74, "volume": 371972.0}, {"date": "2022-03-16", "close": 15.55, "volume": 415188.0}, {"date": "2022-03-17", "close": 15.32, "volume": 307656.0}, {"date": "2022-03-18", "close": 14.91, "volume": 782977.0}, {"date": "2022-03-21", "close": 15.22, "volume": 249194.0}, {"date": "2022-03-22", "close": 15.25, "volume": 283405.0}, {"date": "2022-03-23", "close": 14.37, "volume": 375922.0}, {"date": "2022-03-24", "close": 14.14, "volume": 282158.0}, {"date": "2022-03-25", "close": 14.89, "volume": 229800.0}, {"date": "2022-03-28", "close": 15.34, "volume": 439338.0}, {"date": "2022-03-29", "close": 16.16, "volume": 331397.0}, {"date": "2022-03-30", "close": 15.53, "volume": 437201.0}, {"date": "2022-03-31", "close": 15.39, "volume": 297480.0}, {"date": "2022-04-01", "close": 15.95, "volume": 385020.0}, {"date": "2022-04-04", "close": 15.7, "volume": 365157.0}, {"date": "2022-04-05", "close": 14.79, "volume": 367091.0}, {"date": "2022-04-06", "close": 15.07, "volume": 349471.0}, {"date": "2022-04-07", "close": 13.6, "volume": 679140.0}, {"date": "2022-04-08", "close": 13.64, "volume": 426447.0}, {"date": "2022-04-11", "close": 13.2, "volume": 380580.0}, {"date": "2022-04-12", "close": 13.15, "volume": 428401.0}, {"date": "2022-04-13", "close": 13.55, "volume": 206227.0}, {"date": "2022-04-14", "close": 13.62, "volume": 344964.0}, {"date": "2022-04-18", "close": 13.3, "volume": 218003.0}, {"date": "2022-04-19", "close": 13.17, "volume": 250342.0}, {"date": "2022-04-20", "close": 13.12, "volume": 248513.0}, {"date": "2022-04-21", "close": 12.57, "volume": 337408.0}, {"date": "2022-04-22", "close": 11.98, "volume": 534158.0}, {"date": "2022-04-25", "close": 11.9, "volume": 354376.0}, {"date": "2022-04-26", "close": 11.95, "volume": 530955.0}, {"date": "2022-04-27", "close": 12.76, "volume": 499871.0}, {"date": "2022-04-28", "close": 12.64, "volume": 341414.0}, {"date": "2022-04-29", "close": 12.04, "volume": 540697.0}, {"date": "2022-05-02", "close": 12.75, "volume": 389658.0}, {"date": "2022-05-03", "close": 13.47, "volume": 471139.0}, {"date": "2022-05-04", "close": 13.74, "volume": 526893.0}, {"date": "2022-05-05", "close": 13.0, "volume": 489112.0}, {"date": "2022-05-06", "close": 12.78, "volume": 279009.0}, {"date": "2022-05-09", "close": 11.98, "volume": 467501.0}, {"date": "2022-05-10", "close": 11.55, "volume": 759915.0}, {"date": "2022-05-11", "close": 12.22, "volume": 467329.0}, {"date": "2022-05-12", "close": 11.96, "volume": 394717.0}, {"date": "2022-05-13", "close": 11.87, "volume": 250594.0}, {"date": "2022-05-16", "close": 11.77, "volume": 251340.0}, {"date": "2022-05-17", "close": 12.51, "volume": 303616.0}, {"date": "2022-05-18", "close": 12.5, "volume": 275343.0}, {"date": "2022-05-19", "close": 12.96, "volume": 354826.0}, {"date": "2022-05-20", "close": 13.04, "volume": 646295.0}, {"date": "2022-05-23", "close": 13.3, "volume": 319887.0}, {"date": "2022-05-24", "close": 13.25, "volume": 444923.0}, {"date": "2022-05-25", "close": 13.54, "volume": 422269.0}, {"date": "2022-05-26", "close": 13.77, "volume": 323941.0}, {"date": "2022-05-27", "close": 14.4, "volume": 274562.0}, {"date": "2022-05-31", "close": 14.01, "volume": 642582.0}, {"date": "2022-06-01", "close": 13.85, "volume": 358459.0}, {"date": "2022-06-02", "close": 14.43, "volume": 220943.0}, {"date": "2022-06-03", "close": 14.06, "volume": 185956.0}, {"date": "2022-06-06", "close": 14.19, "volume": 224260.0}, {"date": "2022-06-07", "close": 14.28, "volume": 386170.0}, {"date": "2022-06-08", "close": 14.09, "volume": 291931.0}, {"date": "2022-06-09", "close": 14.09, "volume": 246712.0}, {"date": "2022-06-10", "close": 13.99, "volume": 286793.0}, {"date": "2022-06-13", "close": 12.83, "volume": 388301.0}, {"date": "2022-06-14", "close": 12.73, "volume": 577998.0}, {"date": "2022-06-15", "close": 12.81, "volume": 325726.0}, {"date": "2022-06-16", "close": 11.65, "volume": 834088.0}, {"date": "2022-06-17", "close": 11.96, "volume": 787630.0}, {"date": "2022-06-21", "close": 12.27, "volume": 403991.0}, {"date": "2022-06-22", "close": 12.63, "volume": 332426.0}, {"date": "2022-06-23", "close": 12.94, "volume": 322466.0}, {"date": "2022-06-24", "close": 13.78, "volume": 453509.0}, {"date": "2022-06-27", "close": 13.02, "volume": 220881.0}, {"date": "2022-06-28", "close": 13.05, "volume": 151745.0}, {"date": "2022-06-29", "close": 12.6, "volume": 147268.0}, {"date": "2022-06-30", "close": 12.35, "volume": 195991.0}, {"date": "2022-07-01", "close": 12.78, "volume": 230550.0}, {"date": "2022-07-05", "close": 12.76, "volume": 202697.0}, {"date": "2022-07-06", "close": 12.71, "volume": 160610.0}, {"date": "2022-07-07", "close": 12.86, "volume": 276376.0}, {"date": "2022-07-08", "close": 12.46, "volume": 348371.0}, {"date": "2022-07-11", "close": 12.18, "volume": 193811.0}, {"date": "2022-07-12", "close": 12.09, "volume": 261632.0}, {"date": "2022-07-13", "close": 11.92, "volume": 127154.0}, {"date": "2022-07-14", "close": 11.73, "volume": 254512.0}, {"date": "2022-07-15", "close": 11.81, "volume": 219747.0}, {"date": "2022-07-18", "close": 11.51, "volume": 237847.0}, {"date": "2022-07-19", "close": 12.45, "volume": 232345.0}, {"date": "2022-07-20", "close": 12.13, "volume": 303322.0}, {"date": "2022-07-21", "close": 12.19, "volume": 174626.0}, {"date": "2022-07-22", "close": 11.79, "volume": 199399.0}, {"date": "2022-07-25", "close": 12.28, "volume": 147973.0}, {"date": "2022-07-26", "close": 12.43, "volume": 124206.0}, {"date": "2022-07-27", "close": 12.64, "volume": 147174.0}, {"date": "2022-07-28", "close": 12.51, "volume": 141836.0}, {"date": "2022-07-29", "close": 12.58, "volume": 193810.0}, {"date": "2022-08-01", "close": 12.55, "volume": 227233.0}, {"date": "2022-08-02", "close": 12.68, "volume": 118155.0}, {"date": "2022-08-03", "close": 12.55, "volume": 210164.0}, {"date": "2022-08-04", "close": 10.64, "volume": 799453.0}, {"date": "2022-08-05", "close": 10.91, "volume": 409373.0}, {"date": "2022-08-08", "close": 11.95, "volume": 683049.0}, {"date": "2022-08-09", "close": 12.29, "volume": 291552.0}, {"date": "2022-08-10", "close": 12.58, "volume": 229610.0}, {"date": "2022-08-11", "close": 12.72, "volume": 290268.0}, {"date": "2022-08-12", "close": 13.12, "volume": 275200.0}, {"date": "2022-08-15", "close": 13.25, "volume": 235142.0}, {"date": "2022-08-16", "close": 12.99, "volume": 236492.0}, {"date": "2022-08-17", "close": 12.68, "volume": 196010.0}, {"date": "2022-08-18", "close": 12.74, "volume": 144401.0}, {"date": "2022-08-19", "close": 12.69, "volume": 264997.0}, {"date": "2022-08-22", "close": 12.5, "volume": 181283.0}, {"date": "2022-08-23", "close": 12.44, "volume": 141093.0}, {"date": "2022-08-24", "close": 12.25, "volume": 177185.0}, {"date": "2022-08-25", "close": 12.89, "volume": 306550.0}, {"date": "2022-08-26", "close": 12.47, "volume": 161591.0}, {"date": "2022-08-29", "close": 12.13, "volume": 111607.0}, {"date": "2022-08-30", "close": 11.9, "volume": 163689.0}, {"date": "2022-08-31", "close": 11.79, "volume": 214400.0}, {"date": "2022-09-01", "close": 11.82, "volume": 185182.0}, {"date": "2022-09-02", "close": 11.72, "volume": 176903.0}, {"date": "2022-09-06", "close": 11.71, "volume": 166307.0}, {"date": "2022-09-07", "close": 12.07, "volume": 175444.0}, {"date": "2022-09-08", "close": 11.91, "volume": 140451.0}, {"date": "2022-09-09", "close": 12.51, "volume": 450463.0}, {"date": "2022-09-12", "close": 12.75, "volume": 199090.0}, {"date": "2022-09-13", "close": 11.51, "volume": 286688.0}, {"date": "2022-09-14", "close": 11.61, "volume": 241412.0}, {"date": "2022-09-15", "close": 11.55, "volume": 233153.0}, {"date": "2022-09-16", "close": 11.4, "volume": 366946.0}, {"date": "2022-09-19", "close": 11.3, "volume": 202191.0}, {"date": "2022-09-20", "close": 10.58, "volume": 371429.0}, {"date": "2022-09-21", "close": 10.15, "volume": 580229.0}, {"date": "2022-09-22", "close": 9.75, "volume": 556295.0}, {"date": "2022-09-23", "close": 9.41, "volume": 493317.0}, {"date": "2022-09-26", "close": 9.27, "volume": 1122318.0}, {"date": "2022-09-27", "close": 9.36, "volume": 206361.0}, {"date": "2022-09-28", "close": 9.62, "volume": 195956.0}, {"date": "2022-09-29", "close": 9.23, "volume": 406685.0}, {"date": "2022-09-30", "close": 9.2, "volume": 208008.0}, {"date": "2022-10-03", "close": 9.33, "volume": 182130.0}, {"date": "2022-10-04", "close": 9.87, "volume": 265165.0}, {"date": "2022-10-05", "close": 9.63, "volume": 172808.0}, {"date": "2022-10-06", "close": 9.48, "volume": 152810.0}, {"date": "2022-10-07", "close": 9.48, "volume": 223068.0}, {"date": "2022-10-10", "close": 9.6, "volume": 164791.0}, {"date": "2022-10-11", "close": 9.87, "volume": 253294.0}, {"date": "2022-10-12", "close": 9.76, "volume": 128186.0}, {"date": "2022-10-13", "close": 10.23, "volume": 214876.0}, {"date": "2022-10-14", "close": 9.87, "volume": 197929.0}, {"date": "2022-10-17", "close": 10.04, "volume": 264424.0}, {"date": "2022-10-18", "close": 10.29, "volume": 231036.0}, {"date": "2022-10-19", "close": 10.13, "volume": 210211.0}, {"date": "2022-10-20", "close": 10.11, "volume": 239951.0}, {"date": "2022-10-21", "close": 10.07, "volume": 202805.0}, {"date": "2022-10-24", "close": 10.43, "volume": 269908.0}, {"date": "2022-10-25", "close": 10.64, "volume": 263178.0}, {"date": "2022-10-26", "close": 10.55, "volume": 212883.0}, {"date": "2022-10-27", "close": 10.37, "volume": 244641.0}, {"date": "2022-10-28", "close": 10.75, "volume": 240356.0}, {"date": "2022-10-31", "close": 10.76, "volume": 229100.0}, {"date": "2022-11-01", "close": 10.83, "volume": 212946.0}, {"date": "2022-11-02", "close": 9.98, "volume": 509668.0}, {"date": "2022-11-03", "close": 11.51, "volume": 1079941.0}, {"date": "2022-11-04", "close": 11.54, "volume": 1046686.0}, {"date": "2022-11-07", "close": 11.67, "volume": 472897.0}, {"date": "2022-11-08", "close": 11.86, "volume": 533063.0}, {"date": "2022-11-09", "close": 11.7, "volume": 464215.0}, {"date": "2022-11-10", "close": 12.65, "volume": 416252.0}, {"date": "2022-11-11", "close": 12.04, "volume": 415543.0}, {"date": "2022-11-14", "close": 12.04, "volume": 595004.0}, {"date": "2022-11-15", "close": 11.9, "volume": 245659.0}, {"date": "2022-11-16", "close": 11.67, "volume": 170153.0}, {"date": "2022-11-17", "close": 11.74, "volume": 222193.0}, {"date": "2022-11-18", "close": 11.65, "volume": 213132.0}, {"date": "2022-11-21", "close": 11.7, "volume": 211870.0}, {"date": "2022-11-22", "close": 11.81, "volume": 116989.0}, {"date": "2022-11-23", "close": 11.6, "volume": 293153.0}, {"date": "2022-11-25", "close": 12.0, "volume": 152954.0}, {"date": "2022-11-28", "close": 11.82, "volume": 658540.0}, {"date": "2022-11-29", "close": 12.38, "volume": 524270.0}, {"date": "2022-11-30", "close": 12.71, "volume": 411334.0}, {"date": "2022-12-01", "close": 12.36, "volume": 252931.0}, {"date": "2022-12-02", "close": 12.47, "volume": 307966.0}, {"date": "2022-12-05", "close": 12.32, "volume": 178829.0}, {"date": "2022-12-06", "close": 12.2, "volume": 170572.0}, {"date": "2022-12-07", "close": 12.09, "volume": 144886.0}, {"date": "2022-12-08", "close": 12.6, "volume": 1849737.0}, {"date": "2022-12-09", "close": 12.45, "volume": 620487.0}, {"date": "2022-12-12", "close": 12.53, "volume": 384387.0}, {"date": "2022-12-13", "close": 12.29, "volume": 374465.0}, {"date": "2022-12-14", "close": 12.27, "volume": 313843.0}, {"date": "2022-12-15", "close": 12.25, "volume": 212468.0}, {"date": "2022-12-16", "close": 12.0, "volume": 654624.0}, {"date": "2022-12-19", "close": 12.46, "volume": 497663.0}, {"date": "2022-12-20", "close": 12.5, "volume": 244709.0}, {"date": "2022-12-21", "close": 12.65, "volume": 185819.0}, {"date": "2022-12-22", "close": 12.54, "volume": 207011.0}, {"date": "2022-12-23", "close": 12.9, "volume": 813954.0}, {"date": "2022-12-27", "close": 12.52, "volume": 349756.0}, {"date": "2022-12-28", "close": 12.72, "volume": 205091.0}, {"date": "2022-12-29", "close": 12.68, "volume": 225852.0}, {"date": "2022-12-30", "close": 12.85, "volume": 263542.0}, {"date": "2023-01-03", "close": 12.58, "volume": 292778.0}, {"date": "2023-01-04", "close": 12.94, "volume": 380801.0}, {"date": "2023-01-05", "close": 12.6, "volume": 271012.0}, {"date": "2023-01-06", "close": 12.7, "volume": 237357.0}, {"date": "2023-01-09", "close": 12.45, "volume": 241636.0}, {"date": "2023-01-10", "close": 12.48, "volume": 177027.0}, {"date": "2023-01-11", "close": 12.64, "volume": 213975.0}, {"date": "2023-01-12", "close": 13.34, "volume": 308399.0}, {"date": "2023-01-13", "close": 13.28, "volume": 332171.0}, {"date": "2023-01-17", "close": 13.22, "volume": 228427.0}, {"date": "2023-01-18", "close": 12.82, "volume": 231727.0}, {"date": "2023-01-19", "close": 12.65, "volume": 199255.0}, {"date": "2023-01-20", "close": 12.9, "volume": 200425.0}, {"date": "2023-01-23", "close": 12.96, "volume": 197430.0}, {"date": "2023-01-24", "close": 13.14, "volume": 105540.0}, {"date": "2023-01-25", "close": 13.1, "volume": 148595.0}, {"date": "2023-01-26", "close": 13.38, "volume": 328206.0}, {"date": "2023-01-27", "close": 13.09, "volume": 310661.0}, {"date": "2023-01-30", "close": 12.78, "volume": 208513.0}, {"date": "2023-01-31", "close": 13.01, "volume": 233008.0}, {"date": "2023-02-01", "close": 13.04, "volume": 314650.0}, {"date": "2023-02-02", "close": 12.99, "volume": 341375.0}, {"date": "2023-02-03", "close": 13.01, "volume": 382939.0}, {"date": "2023-02-06", "close": 13.1, "volume": 489503.0}, {"date": "2023-02-07", "close": 13.0, "volume": 287010.0}, {"date": "2023-02-08", "close": 13.02, "volume": 250524.0}, {"date": "2023-02-09", "close": 12.51, "volume": 348688.0}, {"date": "2023-02-10", "close": 13.5, "volume": 398885.0}, {"date": "2023-02-13", "close": 13.46, "volume": 353476.0}, {"date": "2023-02-14", "close": 13.18, "volume": 142114.0}, {"date": "2023-02-15", "close": 13.24, "volume": 164950.0}, {"date": "2023-02-16", "close": 13.16, "volume": 190215.0}, {"date": "2023-02-17", "close": 13.15, "volume": 296066.0}, {"date": "2023-02-21", "close": 13.15, "volume": 266210.0}, {"date": "2023-02-22", "close": 13.46, "volume": 404727.0}, {"date": "2023-02-23", "close": 13.51, "volume": 267070.0}, {"date": "2023-02-24", "close": 13.66, "volume": 291301.0}, {"date": "2023-02-27", "close": 13.61, "volume": 824093.0}, {"date": "2023-02-28", "close": 13.79, "volume": 404035.0}, {"date": "2023-03-01", "close": 12.25, "volume": 1003124.0}, {"date": "2023-03-02", "close": 12.77, "volume": 591353.0}, {"date": "2023-03-03", "close": 12.46, "volume": 640227.0}, {"date": "2023-03-06", "close": 12.28, "volume": 595235.0}, {"date": "2023-03-07", "close": 11.93, "volume": 369290.0}, {"date": "2023-03-08", "close": 11.56, "volume": 387152.0}, {"date": "2023-03-09", "close": 11.18, "volume": 310196.0}, {"date": "2023-03-10", "close": 10.92, "volume": 407293.0}, {"date": "2023-03-13", "close": 10.16, "volume": 369099.0}, {"date": "2023-03-14", "close": 10.25, "volume": 633817.0}, {"date": "2023-03-15", "close": 9.63, "volume": 697341.0}, {"date": "2023-03-16", "close": 9.27, "volume": 2067230.0}, {"date": "2023-03-17", "close": 8.68, "volume": 1147626.0}, {"date": "2023-03-20", "close": 8.98, "volume": 906114.0}, {"date": "2023-03-21", "close": 9.16, "volume": 807442.0}, {"date": "2023-03-22", "close": 8.41, "volume": 440512.0}, {"date": "2023-03-23", "close": 8.09, "volume": 675674.0}, {"date": "2023-03-24", "close": 8.2, "volume": 505003.0}, {"date": "2023-03-27", "close": 8.65, "volume": 681168.0}, {"date": "2023-03-28", "close": 8.69, "volume": 388545.0}, {"date": "2023-03-29", "close": 8.9, "volume": 441821.0}, {"date": "2023-03-30", "close": 8.97, "volume": 203988.0}, {"date": "2023-03-31", "close": 9.26, "volume": 597514.0}, {"date": "2023-04-03", "close": 9.36, "volume": 334026.0}, {"date": "2023-04-04", "close": 9.65, "volume": 1217943.0}, {"date": "2023-04-05", "close": 9.95, "volume": 600553.0}, {"date": "2023-04-06", "close": 10.23, "volume": 404467.0}, {"date": "2023-04-10", "close": 10.68, "volume": 323522.0}, {"date": "2023-04-11", "close": 10.67, "volume": 393385.0}, {"date": "2023-04-12", "close": 10.6, "volume": 272655.0}, {"date": "2023-04-13", "close": 10.45, "volume": 277660.0}, {"date": "2023-04-14", "close": 10.34, "volume": 225011.0}, {"date": "2023-04-17", "close": 10.5, "volume": 1520663.0}, {"date": "2023-04-18", "close": 10.2, "volume": 360685.0}, {"date": "2023-04-19", "close": 10.1, "volume": 431502.0}, {"date": "2023-04-20", "close": 10.0, "volume": 425869.0}, {"date": "2023-04-21", "close": 10.85, "volume": 1041846.0}, {"date": "2023-04-24", "close": 10.96, "volume": 626239.0}, {"date": "2023-04-25", "close": 10.56, "volume": 444597.0}, {"date": "2023-04-26", "close": 10.36, "volume": 191112.0}, {"date": "2023-04-27", "close": 10.27, "volume": 328309.0}, {"date": "2023-04-28", "close": 10.06, "volume": 429355.0}, {"date": "2023-05-01", "close": 9.8, "volume": 321490.0}, {"date": "2023-05-02", "close": 9.38, "volume": 522741.0}, {"date": "2023-05-03", "close": 9.28, "volume": 231986.0}, {"date": "2023-05-04", "close": 9.25, "volume": 369530.0}, {"date": "2023-05-05", "close": 9.54, "volume": 412306.0}, {"date": "2023-05-08", "close": 9.46, "volume": 492555.0}, {"date": "2023-05-09", "close": 9.42, "volume": 668114.0}, {"date": "2023-05-10", "close": 7.8, "volume": 2096027.0}, {"date": "2023-05-11", "close": 7.58, "volume": 805261.0}, {"date": "2023-05-12", "close": 7.8, "volume": 733783.0}, {"date": "2023-05-15", "close": 7.97, "volume": 624878.0}, {"date": "2023-05-16", "close": 7.87, "volume": 663177.0}, {"date": "2023-05-17", "close": 7.86, "volume": 615725.0}, {"date": "2023-05-18", "close": 8.01, "volume": 761592.0}, {"date": "2023-05-19", "close": 7.83, "volume": 640799.0}, {"date": "2023-05-22", "close": 7.85, "volume": 608814.0}, {"date": "2023-05-23", "close": 7.78, "volume": 573147.0}, {"date": "2023-05-24", "close": 7.6, "volume": 440381.0}, {"date": "2023-05-25", "close": 7.72, "volume": 562454.0}, {"date": "2023-05-26", "close": 8.03, "volume": 1015816.0}, {"date": "2023-05-30", "close": 8.12, "volume": 625249.0}, {"date": "2023-05-31", "close": 7.96, "volume": 826472.0}, {"date": "2023-06-01", "close": 8.04, "volume": 422318.0}, {"date": "2023-06-02", "close": 8.32, "volume": 367853.0}, {"date": "2023-06-05", "close": 8.04, "volume": 501765.0}, {"date": "2023-06-06", "close": 8.46, "volume": 599569.0}, {"date": "2023-06-07", "close": 8.54, "volume": 396705.0}, {"date": "2023-06-08", "close": 8.54, "volume": 298987.0}, {"date": "2023-06-09", "close": 8.51, "volume": 695072.0}, {"date": "2023-06-12", "close": 8.58, "volume": 235336.0}, {"date": "2023-06-13", "close": 8.77, "volume": 425838.0}, {"date": "2023-06-14", "close": 8.61, "volume": 216461.0}, {"date": "2023-06-15", "close": 8.79, "volume": 230853.0}, {"date": "2023-06-16", "close": 8.69, "volume": 399916.0}, {"date": "2023-06-20", "close": 8.49, "volume": 384211.0}, {"date": "2023-06-21", "close": 8.57, "volume": 283777.0}, {"date": "2023-06-22", "close": 8.57, "volume": 242780.0}, {"date": "2023-06-23", "close": 8.48, "volume": 452146.0}, {"date": "2023-06-26", "close": 8.47, "volume": 295492.0}, {"date": "2023-06-27", "close": 8.24, "volume": 643826.0}, {"date": "2023-06-28", "close": 8.36, "volume": 346146.0}, {"date": "2023-06-29", "close": 8.69, "volume": 229221.0}, {"date": "2023-06-30", "close": 8.64, "volume": 161120.0}, {"date": "2023-07-03", "close": 8.92, "volume": 197497.0}, {"date": "2023-07-05", "close": 8.61, "volume": 206932.0}, {"date": "2023-07-06", "close": 8.62, "volume": 259178.0}, {"date": "2023-07-07", "close": 8.87, "volume": 175092.0}, {"date": "2023-07-10", "close": 8.75, "volume": 265384.0}, {"date": "2023-07-11", "close": 8.88, "volume": 189400.0}, {"date": "2023-07-12", "close": 8.65, "volume": 179864.0}, {"date": "2023-07-13", "close": 8.55, "volume": 295753.0}, {"date": "2023-07-14", "close": 8.39, "volume": 529397.0}, {"date": "2023-07-17", "close": 8.59, "volume": 301155.0}, {"date": "2023-07-18", "close": 8.69, "volume": 130562.0}, {"date": "2023-07-19", "close": 8.71, "volume": 246652.0}, {"date": "2023-07-20", "close": 8.75, "volume": 184196.0}, {"date": "2023-07-21", "close": 8.61, "volume": 211952.0}, {"date": "2023-07-24", "close": 8.76, "volume": 184412.0}, {"date": "2023-07-25", "close": 8.7, "volume": 125232.0}, {"date": "2023-07-26", "close": 9.0, "volume": 239085.0}, {"date": "2023-07-27", "close": 8.88, "volume": 240772.0}, {"date": "2023-07-28", "close": 8.7, "volume": 177428.0}, {"date": "2023-07-31", "close": 8.74, "volume": 234672.0}, {"date": "2023-08-01", "close": 8.62, "volume": 254587.0}, {"date": "2023-08-02", "close": 8.77, "volume": 298306.0}, {"date": "2023-08-03", "close": 8.47, "volume": 323336.0}, {"date": "2023-08-04", "close": 8.52, "volume": 360349.0}, {"date": "2023-08-07", "close": 8.74, "volume": 286485.0}, {"date": "2023-08-08", "close": 8.55, "volume": 371256.0}, {"date": "2023-08-09", "close": 8.55, "volume": 271164.0}, {"date": "2023-08-10", "close": 8.46, "volume": 188994.0}, {"date": "2023-08-11", "close": 8.78, "volume": 281900.0}, {"date": "2023-08-14", "close": 8.54, "volume": 229859.0}, {"date": "2023-08-15", "close": 8.45, "volume": 228868.0}, {"date": "2023-08-16", "close": 8.35, "volume": 230572.0}, {"date": "2023-08-17", "close": 8.34, "volume": 317942.0}, {"date": "2023-08-18", "close": 8.46, "volume": 307718.0}, {"date": "2023-08-21", "close": 8.13, "volume": 315994.0}, {"date": "2023-08-22", "close": 8.04, "volume": 248875.0}, {"date": "2023-08-23", "close": 8.23, "volume": 237992.0}, {"date": "2023-08-24", "close": 8.33, "volume": 295051.0}, {"date": "2023-08-25", "close": 8.33, "volume": 224686.0}, {"date": "2023-08-28", "close": 8.36, "volume": 349411.0}, {"date": "2023-08-29", "close": 7.84, "volume": 473071.0}, {"date": "2023-08-30", "close": 7.73, "volume": 450033.0}, {"date": "2023-08-31", "close": 7.89, "volume": 420079.0}, {"date": "2023-09-01", "close": 8.1, "volume": 218541.0}, {"date": "2023-09-05", "close": 8.01, "volume": 388305.0}, {"date": "2023-09-06", "close": 8.18, "volume": 359640.0}, {"date": "2023-09-07", "close": 8.38, "volume": 629930.0}, {"date": "2023-09-08", "close": 8.05, "volume": 305797.0}, {"date": "2023-09-11", "close": 8.12, "volume": 256313.0}, {"date": "2023-09-12", "close": 8.28, "volume": 231398.0}, {"date": "2023-09-13", "close": 8.25, "volume": 174972.0}, {"date": "2023-09-14", "close": 8.3, "volume": 233230.0}, {"date": "2023-09-15", "close": 8.09, "volume": 569578.0}, {"date": "2023-09-18", "close": 7.87, "volume": 243296.0}, {"date": "2023-09-19", "close": 7.92, "volume": 191214.0}, {"date": "2023-09-20", "close": 7.83, "volume": 204646.0}, {"date": "2023-09-21", "close": 7.52, "volume": 306828.0}, {"date": "2023-09-22", "close": 7.57, "volume": 273984.0}, {"date": "2023-09-25", "close": 7.66, "volume": 236638.0}, {"date": "2023-09-26", "close": 7.38, "volume": 317594.0}, {"date": "2023-09-27", "close": 7.53, "volume": 288010.0}, {"date": "2023-09-28", "close": 7.31, "volume": 326920.0}, {"date": "2023-09-29", "close": 7.21, "volume": 310764.0}, {"date": "2023-10-02", "close": 7.05, "volume": 759232.0}, {"date": "2023-10-03", "close": 6.9, "volume": 377296.0}, {"date": "2023-10-04", "close": 6.96, "volume": 279448.0}, {"date": "2023-10-05", "close": 6.89, "volume": 360751.0}, {"date": "2023-10-06", "close": 6.92, "volume": 232879.0}, {"date": "2023-10-09", "close": 6.82, "volume": 215095.0}, {"date": "2023-10-10", "close": 6.69, "volume": 382348.0}, {"date": "2023-10-11", "close": 6.48, "volume": 361677.0}, {"date": "2023-10-12", "close": 6.37, "volume": 391254.0}, {"date": "2023-10-13", "close": 6.2, "volume": 559168.0}, {"date": "2023-10-16", "close": 6.28, "volume": 393094.0}, {"date": "2023-10-17", "close": 6.53, "volume": 325640.0}, {"date": "2023-10-18", "close": 6.38, "volume": 273365.0}, {"date": "2023-10-19", "close": 6.22, "volume": 216749.0}, {"date": "2023-10-20", "close": 6.13, "volume": 256571.0}, {"date": "2023-10-23", "close": 6.1, "volume": 298115.0}, {"date": "2023-10-24", "close": 6.31, "volume": 330647.0}, {"date": "2023-10-25", "close": 6.34, "volume": 252491.0}, {"date": "2023-10-26", "close": 6.44, "volume": 352278.0}, {"date": "2023-10-27", "close": 6.44, "volume": 277502.0}, {"date": "2023-10-30", "close": 6.55, "volume": 273451.0}, {"date": "2023-10-31", "close": 6.88, "volume": 482835.0}, {"date": "2023-11-01", "close": 7.07, "volume": 358659.0}, {"date": "2023-11-02", "close": 7.25, "volume": 392440.0}, {"date": "2023-11-03", "close": 6.61, "volume": 1122385.0}, {"date": "2023-11-06", "close": 6.81, "volume": 542090.0}, {"date": "2023-11-07", "close": 6.67, "volume": 537908.0}, {"date": "2023-11-08", "close": 7.02, "volume": 531843.0}, {"date": "2023-11-09", "close": 7.04, "volume": 529435.0}, {"date": "2023-11-10", "close": 7.04, "volume": 451027.0}, {"date": "2023-11-13", "close": 7.07, "volume": 304008.0}, {"date": "2023-11-14", "close": 7.35, "volume": 455861.0}, {"date": "2023-11-15", "close": 7.31, "volume": 448805.0}, {"date": "2023-11-16", "close": 7.15, "volume": 470824.0}, {"date": "2023-11-17", "close": 7.12, "volume": 415572.0}, {"date": "2023-11-20", "close": 7.17, "volume": 414146.0}, {"date": "2023-11-21", "close": 7.33, "volume": 379589.0}, {"date": "2023-11-22", "close": 7.32, "volume": 306171.0}, {"date": "2023-11-24", "close": 7.35, "volume": 242115.0}, {"date": "2023-11-27", "close": 7.39, "volume": 320784.0}, {"date": "2023-11-28", "close": 7.34, "volume": 269237.0}, {"date": "2023-11-29", "close": 7.27, "volume": 260439.0}, {"date": "2023-11-30", "close": 7.24, "volume": 397775.0}, {"date": "2023-12-01", "close": 7.37, "volume": 351811.0}, {"date": "2023-12-04", "close": 7.43, "volume": 319314.0}, {"date": "2023-12-05", "close": 7.38, "volume": 325178.0}, {"date": "2023-12-06", "close": 7.36, "volume": 322600.0}, {"date": "2023-12-07", "close": 7.38, "volume": 1289024.0}, {"date": "2023-12-08", "close": 13.42, "volume": 11521080.0}, {"date": "2023-12-11", "close": 13.8, "volume": 3587412.0}, {"date": "2023-12-12", "close": 13.58, "volume": 2453594.0}, {"date": "2023-12-13", "close": 13.73, "volume": 1516259.0}, {"date": "2023-12-14", "close": 14.24, "volume": 1496466.0}, {"date": "2023-12-15", "close": 13.78, "volume": 3079860.0}, {"date": "2023-12-18", "close": 13.12, "volume": 1444522.0}, {"date": "2023-12-19", "close": 13.44, "volume": 1246850.0}, {"date": "2023-12-20", "close": 13.92, "volume": 929257.0}, {"date": "2023-12-21", "close": 13.7, "volume": 1099191.0}, {"date": "2023-12-22", "close": 14.19, "volume": 1699658.0}, {"date": "2023-12-26", "close": 6.67, "volume": 5505351.0}, {"date": "2023-12-27", "close": 6.12, "volume": 1995117.0}, {"date": "2023-12-28", "close": 6.1, "volume": 1386641.0}, {"date": "2023-12-29", "close": 6.12, "volume": 925820.0}, {"date": "2024-01-02", "close": 5.76, "volume": 1060778.0}, {"date": "2024-01-03", "close": 5.53, "volume": 1338085.0}, {"date": "2024-01-04", "close": 5.6, "volume": 917675.0}, {"date": "2024-01-05", "close": 5.69, "volume": 595954.0}, {"date": "2024-01-08", "close": 5.9, "volume": 811502.0}, {"date": "2024-01-09", "close": 5.72, "volume": 598772.0}, {"date": "2024-01-10", "close": 5.69, "volume": 760123.0}, {"date": "2024-01-11", "close": 5.44, "volume": 835085.0}, {"date": "2024-01-12", "close": 5.44, "volume": 757850.0}, {"date": "2024-01-16", "close": 5.35, "volume": 645460.0}, {"date": "2024-01-17", "close": 5.34, "volume": 664303.0}, {"date": "2024-01-18", "close": 5.63, "volume": 640775.0}, {"date": "2024-01-19", "close": 5.94, "volume": 681295.0}, {"date": "2024-01-22", "close": 6.5, "volume": 1091688.0}, {"date": "2024-01-23", "close": 6.45, "volume": 692720.0}, {"date": "2024-01-24", "close": 6.6, "volume": 931491.0}, {"date": "2024-01-25", "close": 6.48, "volume": 449411.0}, {"date": "2024-01-26", "close": 6.41, "volume": 341868.0}, {"date": "2024-01-29", "close": 6.37, "volume": 265604.0}, {"date": "2024-01-30", "close": 6.26, "volume": 353182.0}, {"date": "2024-01-31", "close": 6.08, "volume": 596405.0}, {"date": "2024-02-01", "close": 6.13, "volume": 582094.0}, {"date": "2024-02-02", "close": 6.17, "volume": 427790.0}, {"date": "2024-02-05", "close": 6.13, "volume": 476707.0}, {"date": "2024-02-06", "close": 6.15, "volume": 390109.0}, {"date": "2024-02-07", "close": 6.09, "volume": 318492.0}, {"date": "2024-02-08", "close": 6.06, "volume": 375857.0}, {"date": "2024-02-09", "close": 6.14, "volume": 316358.0}, {"date": "2024-02-12", "close": 6.29, "volume": 483772.0}, {"date": "2024-02-13", "close": 6.37, "volume": 890217.0}, {"date": "2024-02-14", "close": 6.81, "volume": 534716.0}, {"date": "2024-02-15", "close": 6.85, "volume": 377606.0}, {"date": "2024-02-16", "close": 6.65, "volume": 404552.0}, {"date": "2024-02-20", "close": 6.77, "volume": 357237.0}, {"date": "2024-02-21", "close": 6.7, "volume": 310049.0}, {"date": "2024-02-22", "close": 6.64, "volume": 382658.0}, {"date": "2024-02-23", "close": 6.85, "volume": 349004.0}, {"date": "2024-02-26", "close": 6.84, "volume": 279238.0}, {"date": "2024-02-27", "close": 6.83, "volume": 316948.0}, {"date": "2024-02-28", "close": 6.88, "volume": 782050.0}, {"date": "2024-02-29", "close": 6.53, "volume": 1693699.0}, {"date": "2024-03-01", "close": 6.71, "volume": 691290.0}, {"date": "2024-03-04", "close": 6.47, "volume": 592016.0}, {"date": "2024-03-05", "close": 6.58, "volume": 535500.0}, {"date": "2024-03-06", "close": 6.44, "volume": 555989.0}, {"date": "2024-03-07", "close": 6.66, "volume": 424553.0}, {"date": "2024-03-08", "close": 6.39, "volume": 432891.0}, {"date": "2024-03-11", "close": 6.66, "volume": 455555.0}, {"date": "2024-03-12", "close": 6.68, "volume": 335744.0}, {"date": "2024-03-13", "close": 6.69, "volume": 336720.0}, {"date": "2024-03-14", "close": 6.48, "volume": 329521.0}, {"date": "2024-03-15", "close": 6.55, "volume": 1005314.0}, {"date": "2024-03-18", "close": 6.52, "volume": 227520.0}, {"date": "2024-03-19", "close": 6.5, "volume": 256873.0}, {"date": "2024-03-20", "close": 6.64, "volume": 287597.0}, {"date": "2024-03-21", "close": 6.67, "volume": 299460.0}, {"date": "2024-03-22", "close": 6.54, "volume": 222122.0}, {"date": "2024-03-25", "close": 6.63, "volume": 187830.0}, {"date": "2024-03-26", "close": 6.54, "volume": 184705.0}, {"date": "2024-03-27", "close": 6.76, "volume": 446961.0}, {"date": "2024-03-28", "close": 6.76, "volume": 389819.0}, {"date": "2024-04-01", "close": 6.69, "volume": 350154.0}, {"date": "2024-04-02", "close": 6.34, "volume": 310511.0}, {"date": "2024-04-03", "close": 6.31, "volume": 260663.0}, {"date": "2024-04-04", "close": 6.41, "volume": 264002.0}, {"date": "2024-04-05", "close": 6.44, "volume": 195958.0}, {"date": "2024-04-08", "close": 6.57, "volume": 475022.0}, {"date": "2024-04-09", "close": 6.71, "volume": 227027.0}, {"date": "2024-04-10", "close": 6.23, "volume": 593549.0}, {"date": "2024-04-11", "close": 6.29, "volume": 289648.0}, {"date": "2024-04-12", "close": 6.24, "volume": 285205.0}, {"date": "2024-04-15", "close": 6.23, "volume": 228301.0}, {"date": "2024-04-16", "close": 6.26, "volume": 551050.0}, {"date": "2024-04-17", "close": 6.12, "volume": 410581.0}, {"date": "2024-04-18", "close": 6.05, "volume": 238573.0}, {"date": "2024-04-19", "close": 6.12, "volume": 424274.0}, {"date": "2024-04-22", "close": 6.08, "volume": 310672.0}, {"date": "2024-04-23", "close": 6.29, "volume": 500613.0}, {"date": "2024-04-24", "close": 6.58, "volume": 404205.0}, {"date": "2024-04-25", "close": 6.33, "volume": 372994.0}, {"date": "2024-04-26", "close": 6.82, "volume": 663792.0}, {"date": "2024-04-29", "close": 6.41, "volume": 321802.0}, {"date": "2024-04-30", "close": 6.29, "volume": 278613.0}, {"date": "2024-05-01", "close": 6.35, "volume": 202185.0}, {"date": "2024-05-02", "close": 6.49, "volume": 243590.0}, {"date": "2024-05-03", "close": 6.38, "volume": 209452.0}, {"date": "2024-05-06", "close": 6.57, "volume": 201001.0}, {"date": "2024-05-07", "close": 6.65, "volume": 341256.0}, {"date": "2024-05-08", "close": 6.78, "volume": 306279.0}, {"date": "2024-05-09", "close": 6.72, "volume": 403540.0}, {"date": "2024-05-10", "close": 6.15, "volume": 783087.0}, {"date": "2024-05-13", "close": 5.96, "volume": 627912.0}, {"date": "2024-05-14", "close": 6.06, "volume": 286222.0}, {"date": "2024-05-15", "close": 5.96, "volume": 255446.0}, {"date": "2024-05-16", "close": 5.93, "volume": 306403.0}, {"date": "2024-05-17", "close": 6.0, "volume": 240970.0}, {"date": "2024-05-20", "close": 5.88, "volume": 331463.0}, {"date": "2024-05-21", "close": 5.86, "volume": 304325.0}, {"date": "2024-05-22", "close": 5.8, "volume": 277522.0}, {"date": "2024-05-23", "close": 5.6, "volume": 392503.0}, {"date": "2024-05-24", "close": 5.59, "volume": 269925.0}, {"date": "2024-05-28", "close": 5.62, "volume": 376398.0}, {"date": "2024-05-29", "close": 5.67, "volume": 288735.0}, {"date": "2024-05-30", "close": 5.7, "volume": 274226.0}, {"date": "2024-05-31", "close": 5.65, "volume": 359491.0}, {"date": "2024-06-03", "close": 5.56, "volume": 245470.0}, {"date": "2024-06-04", "close": 5.68, "volume": 417439.0}, {"date": "2024-06-05", "close": 5.71, "volume": 217317.0}, {"date": "2024-06-06", "close": 5.53, "volume": 245643.0}, {"date": "2024-06-07", "close": 5.4, "volume": 393354.0}, {"date": "2024-06-10", "close": 5.26, "volume": 481629.0}, {"date": "2024-06-11", "close": 5.17, "volume": 232977.0}, {"date": "2024-06-12", "close": 5.33, "volume": 335819.0}, {"date": "2024-06-13", "close": 5.69, "volume": 940356.0}, {"date": "2024-06-14", "close": 5.52, "volume": 538358.0}, {"date": "2024-06-17", "close": 5.55, "volume": 209679.0}, {"date": "2024-06-18", "close": 5.57, "volume": 268886.0}, {"date": "2024-06-20", "close": 5.61, "volume": 369443.0}, {"date": "2024-06-21", "close": 5.5, "volume": 561053.0}, {"date": "2024-06-24", "close": 5.5, "volume": 161914.0}, {"date": "2024-06-25", "close": 5.27, "volume": 224327.0}, {"date": "2024-06-26", "close": 5.39, "volume": 244688.0}, {"date": "2024-06-27", "close": 5.5, "volume": 245147.0}, {"date": "2024-06-28", "close": 5.49, "volume": 530128.0}, {"date": "2024-07-01", "close": 5.29, "volume": 340077.0}, {"date": "2024-07-02", "close": 5.19, "volume": 787820.0}, {"date": "2024-07-03", "close": 5.35, "volume": 181950.0}, {"date": "2024-07-05", "close": 5.46, "volume": 472439.0}, {"date": "2024-07-08", "close": 5.26, "volume": 329764.0}, {"date": "2024-07-09", "close": 5.54, "volume": 751504.0}, {"date": "2024-07-10", "close": 5.19, "volume": 645310.0}, {"date": "2024-07-11", "close": 5.17, "volume": 1002692.0}, {"date": "2024-07-12", "close": 5.01, "volume": 916295.0}, {"date": "2024-07-15", "close": 5.08, "volume": 1017445.0}, {"date": "2024-07-16", "close": 5.06, "volume": 771225.0}, {"date": "2024-07-17", "close": 5.08, "volume": 1063145.0}, {"date": "2024-07-18", "close": 4.79, "volume": 684644.0}, {"date": "2024-07-19", "close": 4.55, "volume": 1140466.0}, {"date": "2024-07-22", "close": 4.66, "volume": 1533717.0}, {"date": "2024-07-23", "close": 4.7, "volume": 1124780.0}, {"date": "2024-07-24", "close": 4.49, "volume": 1192122.0}, {"date": "2024-07-25", "close": 4.41, "volume": 569111.0}, {"date": "2024-07-26", "close": 4.77, "volume": 839446.0}, {"date": "2024-07-29", "close": 4.38, "volume": 871384.0}, {"date": "2024-07-30", "close": 4.36, "volume": 647641.0}, {"date": "2024-07-31", "close": 4.4, "volume": 790673.0}, {"date": "2024-08-01", "close": 4.13, "volume": 853088.0}, {"date": "2024-08-02", "close": 4.22, "volume": 798411.0}, {"date": "2024-08-05", "close": 4.16, "volume": 953959.0}, {"date": "2024-08-06", "close": 4.06, "volume": 974973.0}, {"date": "2024-08-07", "close": 3.75, "volume": 1253412.0}, {"date": "2024-08-08", "close": 3.96, "volume": 573176.0}, {"date": "2024-08-09", "close": 3.82, "volume": 523182.0}, {"date": "2024-08-12", "close": 3.65, "volume": 448195.0}, {"date": "2024-08-13", "close": 3.62, "volume": 522931.0}, {"date": "2024-08-14", "close": 3.71, "volume": 531573.0}, {"date": "2024-08-15", "close": 3.74, "volume": 353860.0}, {"date": "2024-08-16", "close": 3.87, "volume": 282810.0}, {"date": "2024-08-19", "close": 3.86, "volume": 227567.0}, {"date": "2024-08-20", "close": 3.85, "volume": 238375.0}, {"date": "2024-08-21", "close": 3.75, "volume": 337674.0}, {"date": "2024-08-22", "close": 3.69, "volume": 227129.0}, {"date": "2024-08-23", "close": 3.83, "volume": 255399.0}, {"date": "2024-08-26", "close": 3.82, "volume": 218726.0}, {"date": "2024-08-27", "close": 3.88, "volume": 188293.0}, {"date": "2024-08-28", "close": 3.78, "volume": 495494.0}, {"date": "2024-08-29", "close": 3.89, "volume": 356306.0}, {"date": "2024-08-30", "close": 3.92, "volume": 352011.0}, {"date": "2024-09-03", "close": 3.63, "volume": 463337.0}, {"date": "2024-09-04", "close": 3.55, "volume": 369965.0}, {"date": "2024-09-05", "close": 3.45, "volume": 277447.0}, {"date": "2024-09-06", "close": 3.33, "volume": 398241.0}, {"date": "2024-09-09", "close": 3.31, "volume": 419028.0}, {"date": "2024-09-10", "close": 3.41, "volume": 367321.0}, {"date": "2024-09-11", "close": 3.42, "volume": 372325.0}, {"date": "2024-09-12", "close": 3.43, "volume": 236941.0}, {"date": "2024-09-13", "close": 3.59, "volume": 364630.0}, {"date": "2024-09-16", "close": 3.65, "volume": 339314.0}, {"date": "2024-09-17", "close": 3.61, "volume": 232128.0}, {"date": "2024-09-18", "close": 3.63, "volume": 305367.0}, {"date": "2024-09-19", "close": 3.85, "volume": 377001.0}, {"date": "2024-09-20", "close": 3.72, "volume": 551136.0}, {"date": "2024-09-23", "close": 3.63, "volume": 286200.0}, {"date": "2024-09-24", "close": 3.73, "volume": 144093.0}, {"date": "2024-09-25", "close": 3.58, "volume": 284358.0}, {"date": "2024-09-26", "close": 3.6, "volume": 228462.0}, {"date": "2024-09-27", "close": 3.58, "volume": 154899.0}, {"date": "2024-09-30", "close": 3.57, "volume": 203129.0}, {"date": "2024-10-01", "close": 3.46, "volume": 273152.0}, {"date": "2024-10-02", "close": 3.52, "volume": 242130.0}, {"date": "2024-10-03", "close": 3.53, "volume": 167043.0}, {"date": "2024-10-04", "close": 3.69, "volume": 321848.0}, {"date": "2024-10-07", "close": 3.45, "volume": 377178.0}, {"date": "2024-10-08", "close": 3.4, "volume": 225699.0}, {"date": "2024-10-09", "close": 3.34, "volume": 370136.0}, {"date": "2024-10-10", "close": 3.43, "volume": 214625.0}, {"date": "2024-10-11", "close": 3.51, "volume": 196767.0}, {"date": "2024-10-14", "close": 3.76, "volume": 283559.0}, {"date": "2024-10-15", "close": 3.76, "volume": 236980.0}, {"date": "2024-10-16", "close": 3.96, "volume": 242799.0}, {"date": "2024-10-17", "close": 3.9, "volume": 119832.0}, {"date": "2024-10-18", "close": 3.93, "volume": 141268.0}, {"date": "2024-10-21", "close": 3.84, "volume": 152622.0}, {"date": "2024-10-22", "close": 3.79, "volume": 224518.0}, {"date": "2024-10-23", "close": 3.73, "volume": 114790.0}, {"date": "2024-10-24", "close": 3.77, "volume": 112865.0}, {"date": "2024-10-25", "close": 3.75, "volume": 681886.0}, {"date": "2024-10-28", "close": 3.78, "volume": 166151.0}, {"date": "2024-10-29", "close": 3.84, "volume": 188500.0}, {"date": "2024-10-30", "close": 3.89, "volume": 115156.0}, {"date": "2024-10-31", "close": 3.94, "volume": 208497.0}, {"date": "2024-11-01", "close": 4.12, "volume": 274322.0}, {"date": "2024-11-04", "close": 3.82, "volume": 267587.0}, {"date": "2024-11-05", "close": 3.99, "volume": 205411.0}, {"date": "2024-11-06", "close": 4.31, "volume": 488152.0}, {"date": "2024-11-07", "close": 4.21, "volume": 275738.0}, {"date": "2024-11-08", "close": 4.49, "volume": 468294.0}, {"date": "2024-11-11", "close": 4.65, "volume": 565957.0}, {"date": "2024-11-12", "close": 4.82, "volume": 846099.0}, {"date": "2024-11-13", "close": 4.91, "volume": 638092.0}, {"date": "2024-11-14", "close": 5.98, "volume": 2878166.0}, {"date": "2024-11-15", "close": 6.03, "volume": 1362823.0}, {"date": "2024-11-18", "close": 6.55, "volume": 3564215.0}, {"date": "2024-11-19", "close": 6.58, "volume": 1777772.0}, {"date": "2024-11-20", "close": 6.6, "volume": 1083847.0}, {"date": "2024-11-21", "close": 6.58, "volume": 507863.0}, {"date": "2024-11-22", "close": 7.03, "volume": 1228895.0}, {"date": "2024-11-25", "close": 6.88, "volume": 736321.0}, {"date": "2024-11-26", "close": 6.93, "volume": 641787.0}, {"date": "2024-11-27", "close": 6.95, "volume": 436998.0}, {"date": "2024-11-29", "close": 6.89, "volume": 340299.0}, {"date": "2024-12-02", "close": 6.8, "volume": 290981.0}, {"date": "2024-12-03", "close": 6.84, "volume": 404099.0}, {"date": "2024-12-04", "close": 6.87, "volume": 294772.0}, {"date": "2024-12-05", "close": 6.99, "volume": 308003.0}, {"date": "2024-12-06", "close": 6.74, "volume": 286947.0}, {"date": "2024-12-09", "close": 6.14, "volume": 426223.0}, {"date": "2024-12-10", "close": 6.26, "volume": 610389.0}, {"date": "2024-12-11", "close": 6.47, "volume": 523680.0}, {"date": "2024-12-12", "close": 6.23, "volume": 202508.0}, {"date": "2024-12-13", "close": 6.1, "volume": 147338.0}, {"date": "2024-12-16", "close": 6.4, "volume": 205975.0}, {"date": "2024-12-17", "close": 6.34, "volume": 236439.0}, {"date": "2024-12-18", "close": 6.0, "volume": 430163.0}, {"date": "2024-12-19", "close": 6.1, "volume": 342989.0}, {"date": "2024-12-20", "close": 6.06, "volume": 699356.0}, {"date": "2024-12-23", "close": 5.74, "volume": 398524.0}, {"date": "2024-12-24", "close": 5.75, "volume": 199052.0}, {"date": "2024-12-26", "close": 6.09, "volume": 207243.0}, {"date": "2024-12-27", "close": 6.1, "volume": 226454.0}, {"date": "2024-12-30", "close": 6.23, "volume": 279515.0}, {"date": "2024-12-31", "close": 6.46, "volume": 500446.0}, {"date": "2025-01-02", "close": 6.9, "volume": 627579.0}, {"date": "2025-01-03", "close": 6.83, "volume": 307519.0}, {"date": "2025-01-06", "close": 7.0, "volume": 526771.0}, {"date": "2025-01-07", "close": 6.89, "volume": 646774.0}, {"date": "2025-01-08", "close": 6.13, "volume": 891548.0}, {"date": "2025-01-10", "close": 6.0, "volume": 433896.0}, {"date": "2025-01-13", "close": 6.31, "volume": 597561.0}, {"date": "2025-01-14", "close": 6.13, "volume": 190318.0}, {"date": "2025-01-15", "close": 6.36, "volume": 190475.0}, {"date": "2025-01-16", "close": 6.37, "volume": 259014.0}, {"date": "2025-01-17", "close": 6.05, "volume": 376386.0}, {"date": "2025-01-21", "close": 6.19, "volume": 329376.0}, {"date": "2025-01-22", "close": 5.95, "volume": 245300.0}, {"date": "2025-01-23", "close": 5.91, "volume": 202860.0}, {"date": "2025-01-24", "close": 5.98, "volume": 181663.0}, {"date": "2025-01-27", "close": 6.09, "volume": 193845.0}, {"date": "2025-01-28", "close": 6.1, "volume": 186887.0}, {"date": "2025-01-29", "close": 5.98, "volume": 195811.0}, {"date": "2025-01-30", "close": 6.16, "volume": 221963.0}, {"date": "2025-01-31", "close": 7.11, "volume": 2367812.0}, {"date": "2025-02-03", "close": 7.18, "volume": 725291.0}, {"date": "2025-02-04", "close": 6.93, "volume": 436148.0}, {"date": "2025-02-05", "close": 6.97, "volume": 328218.0}, {"date": "2025-02-06", "close": 6.86, "volume": 236238.0}, {"date": "2025-02-07", "close": 7.02, "volume": 326529.0}, {"date": "2025-02-10", "close": 7.17, "volume": 234953.0}, {"date": "2025-02-11", "close": 7.33, "volume": 340109.0}, {"date": "2025-02-12", "close": 7.14, "volume": 183261.0}, {"date": "2025-02-13", "close": 7.17, "volume": 412491.0}, {"date": "2025-02-14", "close": 7.2, "volume": 252297.0}, {"date": "2025-02-18", "close": 7.21, "volume": 212777.0}, {"date": "2025-02-19", "close": 7.24, "volume": 129289.0}, {"date": "2025-02-20", "close": 6.91, "volume": 347587.0}, {"date": "2025-02-21", "close": 6.8, "volume": 453921.0}, {"date": "2025-02-24", "close": 6.9, "volume": 292488.0}, {"date": "2025-02-25", "close": 7.13, "volume": 312064.0}, {"date": "2025-02-26", "close": 7.22, "volume": 233893.0}, {"date": "2025-02-27", "close": 7.02, "volume": 287711.0}, {"date": "2025-02-28", "close": 6.07, "volume": 1678738.0}, {"date": "2025-03-03", "close": 5.53, "volume": 866393.0}, {"date": "2025-03-04", "close": 5.49, "volume": 829603.0}, {"date": "2025-03-05", "close": 5.5, "volume": 648981.0}, {"date": "2025-03-06", "close": 5.21, "volume": 480549.0}, {"date": "2025-03-07", "close": 5.28, "volume": 374297.0}, {"date": "2025-03-10", "close": 5.13, "volume": 390231.0}, {"date": "2025-03-11", "close": 5.0, "volume": 357442.0}, {"date": "2025-03-12", "close": 5.17, "volume": 308345.0}, {"date": "2025-03-13", "close": 5.17, "volume": 289820.0}, {"date": "2025-03-14", "close": 5.41, "volume": 306210.0}, {"date": "2025-03-17", "close": 5.53, "volume": 199641.0}, {"date": "2025-03-18", "close": 5.49, "volume": 221228.0}, {"date": "2025-03-19", "close": 5.57, "volume": 235618.0}, {"date": "2025-03-20", "close": 5.54, "volume": 222714.0}, {"date": "2025-03-21", "close": 5.46, "volume": 377711.0}, {"date": "2025-03-24", "close": 5.35, "volume": 173743.0}, {"date": "2025-03-25", "close": 5.28, "volume": 192982.0}, {"date": "2025-03-26", "close": 5.09, "volume": 232319.0}, {"date": "2025-03-27", "close": 5.26, "volume": 272718.0}, {"date": "2025-03-28", "close": 5.01, "volume": 235572.0}, {"date": "2025-03-31", "close": 4.98, "volume": 234937.0}, {"date": "2025-04-01", "close": 4.73, "volume": 390799.0}, {"date": "2025-04-02", "close": 4.83, "volume": 246666.0}, {"date": "2025-04-03", "close": 4.5, "volume": 523406.0}, {"date": "2025-04-04", "close": 4.32, "volume": 746995.0}, {"date": "2025-04-07", "close": 4.3, "volume": 411093.0}, {"date": "2025-04-08", "close": 4.11, "volume": 360476.0}, {"date": "2025-04-09", "close": 4.35, "volume": 816792.0}, {"date": "2025-04-10", "close": 4.13, "volume": 328004.0}, {"date": "2025-04-11", "close": 3.92, "volume": 833847.0}, {"date": "2025-04-14", "close": 4.17, "volume": 251310.0}, {"date": "2025-04-15", "close": 4.09, "volume": 333472.0}, {"date": "2025-04-16", "close": 3.98, "volume": 228964.0}, {"date": "2025-04-17", "close": 4.38, "volume": 416290.0}, {"date": "2025-04-21", "close": 4.26, "volume": 239882.0}, {"date": "2025-04-22", "close": 4.59, "volume": 316965.0}, {"date": "2025-04-23", "close": 4.63, "volume": 248153.0}, {"date": "2025-04-24", "close": 4.67, "volume": 158480.0}, {"date": "2025-04-25", "close": 4.76, "volume": 314698.0}, {"date": "2025-04-28", "close": 4.58, "volume": 176515.0}, {"date": "2025-04-29", "close": 4.78, "volume": 271145.0}, {"date": "2025-04-30", "close": 4.69, "volume": 249946.0}, {"date": "2025-05-01", "close": 4.65, "volume": 260584.0}, {"date": "2025-05-02", "close": 4.83, "volume": 192824.0}, {"date": "2025-05-05", "close": 4.69, "volume": 155402.0}, {"date": "2025-05-06", "close": 4.64, "volume": 193400.0}, {"date": "2025-05-07", "close": 4.64, "volume": 209401.0}, {"date": "2025-05-08", "close": 4.85, "volume": 292354.0}, {"date": "2025-05-09", "close": 4.3, "volume": 711678.0}, {"date": "2025-05-12", "close": 4.49, "volume": 318723.0}, {"date": "2025-05-13", "close": 4.33, "volume": 319856.0}, {"date": "2025-05-14", "close": 4.39, "volume": 277607.0}, {"date": "2025-05-15", "close": 4.87, "volume": 479784.0}, {"date": "2025-05-16", "close": 4.64, "volume": 328698.0}, {"date": "2025-05-19", "close": 4.58, "volume": 249836.0}, {"date": "2025-05-20", "close": 4.53, "volume": 173836.0}, {"date": "2025-05-21", "close": 4.26, "volume": 203950.0}, {"date": "2025-05-22", "close": 4.23, "volume": 345196.0}, {"date": "2025-05-23", "close": 4.35, "volume": 128864.0}, {"date": "2025-05-27", "close": 4.55, "volume": 269802.0}, {"date": "2025-05-28", "close": 4.41, "volume": 196086.0}, {"date": "2025-05-29", "close": 4.55, "volume": 135295.0}, {"date": "2025-05-30", "close": 4.41, "volume": 215710.0}, {"date": "2025-06-02", "close": 4.42, "volume": 272182.0}, {"date": "2025-06-03", "close": 4.5, "volume": 170415.0}, {"date": "2025-06-04", "close": 4.53, "volume": 188730.0}, {"date": "2025-06-05", "close": 4.4, "volume": 264495.0}, {"date": "2025-06-06", "close": 4.44, "volume": 180846.0}, {"date": "2025-06-09", "close": 4.43, "volume": 225725.0}, {"date": "2025-06-10", "close": 4.38, "volume": 181348.0}, {"date": "2025-06-11", "close": 4.3, "volume": 184804.0}, {"date": "2025-06-12", "close": 4.34, "volume": 147872.0}, {"date": "2025-06-13", "close": 4.27, "volume": 130566.0}, {"date": "2025-06-16", "close": 4.33, "volume": 170608.0}, {"date": "2025-06-17", "close": 4.22, "volume": 163877.0}, {"date": "2025-06-18", "close": 4.21, "volume": 152058.0}, {"date": "2025-06-20", "close": 4.31, "volume": 229809.0}, {"date": "2025-06-23", "close": 4.37, "volume": 147672.0}, {"date": "2025-06-24", "close": 4.36, "volume": 195128.0}, {"date": "2025-06-25", "close": 4.27, "volume": 163938.0}, {"date": "2025-06-26", "close": 4.3, "volume": 150428.0}, {"date": "2025-06-27", "close": 4.32, "volume": 374150.0}, {"date": "2025-06-30", "close": 4.34, "volume": 308079.0}, {"date": "2025-07-01", "close": 4.38, "volume": 143711.0}, {"date": "2025-07-02", "close": 4.3, "volume": 144591.0}, {"date": "2025-07-03", "close": 4.41, "volume": 63073.0}, {"date": "2025-07-07", "close": 4.39, "volume": 188358.0}, {"date": "2025-07-08", "close": 4.41, "volume": 179787.0}, {"date": "2025-07-09", "close": 4.4, "volume": 166869.0}, {"date": "2025-07-10", "close": 4.48, "volume": 269882.0}, {"date": "2025-07-11", "close": 4.43, "volume": 193767.0}, {"date": "2025-07-14", "close": 4.48, "volume": 89122.0}, {"date": "2025-07-15", "close": 4.46, "volume": 257810.0}, {"date": "2025-07-16", "close": 4.53, "volume": 161484.0}, {"date": "2025-07-17", "close": 4.76, "volume": 213555.0}, {"date": "2025-07-18", "close": 4.79, "volume": 184774.0}, {"date": "2025-07-21", "close": 4.97, "volume": 321262.0}, {"date": "2025-07-22", "close": 4.93, "volume": 248833.0}, {"date": "2025-07-23", "close": 5.08, "volume": 249298.0}, {"date": "2025-07-24", "close": 4.89, "volume": 207782.0}, {"date": "2025-07-25", "close": 4.95, "volume": 143487.0}, {"date": "2025-07-28", "close": 4.88, "volume": 212899.0}, {"date": "2025-07-29", "close": 4.91, "volume": 149046.0}, {"date": "2025-07-30", "close": 5.06, "volume": 391015.0}, {"date": "2025-07-31", "close": 5.33, "volume": 362671.0}, {"date": "2025-08-01", "close": 5.6, "volume": 1274402.0}, {"date": "2025-08-04", "close": 5.51, "volume": 534584.0}, {"date": "2025-08-05", "close": 6.75, "volume": 1730543.0}, {"date": "2025-08-06", "close": 6.6, "volume": 709626.0}, {"date": "2025-08-07", "close": 6.31, "volume": 588254.0}, {"date": "2025-08-08", "close": 5.83, "volume": 475055.0}, {"date": "2025-08-11", "close": 6.03, "volume": 392259.0}, {"date": "2025-08-12", "close": 6.36, "volume": 412569.0}, {"date": "2025-08-13", "close": 6.35, "volume": 278023.0}, {"date": "2025-08-14", "close": 6.29, "volume": 223308.0}, {"date": "2025-08-15", "close": 6.28, "volume": 307751.0}, {"date": "2025-08-18", "close": 6.36, "volume": 277060.0}, {"date": "2025-08-19", "close": 6.54, "volume": 680313.0}, {"date": "2025-08-20", "close": 7.23, "volume": 1966418.0}, {"date": "2025-08-21", "close": 7.45, "volume": 589688.0}, {"date": "2025-08-22", "close": 7.68, "volume": 394541.0}, {"date": "2025-08-25", "close": 7.72, "volume": 355984.0}, {"date": "2025-08-26", "close": 7.9, "volume": 546391.0}, {"date": "2025-08-27", "close": 8.13, "volume": 644330.0}, {"date": "2025-08-28", "close": 8.07, "volume": 501108.0}, {"date": "2025-08-29", "close": 7.96, "volume": 343732.0}, {"date": "2025-09-02", "close": 7.83, "volume": 383791.0}, {"date": "2025-09-03", "close": 7.94, "volume": 239510.0}, {"date": "2025-09-04", "close": 7.93, "volume": 238386.0}, {"date": "2025-09-05", "close": 7.47, "volume": 477050.0}, {"date": "2025-09-08", "close": 7.64, "volume": 394040.0}, {"date": "2025-09-09", "close": 7.56, "volume": 434803.0}, {"date": "2025-09-10", "close": 7.4, "volume": 226750.0}, {"date": "2025-09-11", "close": 7.65, "volume": 207242.0}, {"date": "2025-09-12", "close": 7.79, "volume": 151347.0}, {"date": "2025-09-15", "close": 7.57, "volume": 136043.0}, {"date": "2025-09-16", "close": 7.15, "volume": 748253.0}, {"date": "2025-09-17", "close": 6.94, "volume": 827916.0}, {"date": "2025-09-18", "close": 7.5, "volume": 295424.0}, {"date": "2025-09-19", "close": 7.8, "volume": 1081071.0}, {"date": "2025-09-22", "close": 7.9, "volume": 551843.0}, {"date": "2025-09-23", "close": 7.79, "volume": 418390.0}, {"date": "2025-09-24", "close": 7.6, "volume": 216805.0}, {"date": "2025-09-25", "close": 7.56, "volume": 177630.0}, {"date": "2025-09-26", "close": 7.61, "volume": 146256.0}, {"date": "2025-09-29", "close": 7.55, "volume": 172066.0}, {"date": "2025-09-30", "close": 7.45, "volume": 376746.0}, {"date": "2025-10-01", "close": 7.22, "volume": 280219.0}, {"date": "2025-10-02", "close": 7.25, "volume": 268123.0}, {"date": "2025-10-03", "close": 7.26, "volume": 293180.0}, {"date": "2025-10-06", "close": 7.28, "volume": 475258.0}, {"date": "2025-10-07", "close": 7.1, "volume": 193715.0}, {"date": "2025-10-08", "close": 7.19, "volume": 253622.0}, {"date": "2025-10-09", "close": 6.96, "volume": 386282.0}, {"date": "2025-10-10", "close": 6.79, "volume": 269009.0}, {"date": "2025-10-13", "close": 6.75, "volume": 136151.0}, {"date": "2025-10-14", "close": 6.78, "volume": 149723.0}, {"date": "2025-10-15", "close": 6.71, "volume": 189646.0}, {"date": "2025-10-16", "close": 6.65, "volume": 295080.0}, {"date": "2025-10-17", "close": 6.67, "volume": 385541.0}, {"date": "2025-10-20", "close": 6.94, "volume": 388207.0}, {"date": "2025-10-21", "close": 6.96, "volume": 205589.0}, {"date": "2025-10-22", "close": 6.89, "volume": 139024.0}, {"date": "2025-10-23", "close": 6.85, "volume": 127146.0}, {"date": "2025-10-24", "close": 6.89, "volume": 170022.0}, {"date": "2025-10-27", "close": 6.76, "volume": 211288.0}, {"date": "2025-10-28", "close": 6.71, "volume": 153559.0}, {"date": "2025-10-29", "close": 6.63, "volume": 233432.0}, {"date": "2025-10-30", "close": 6.75, "volume": 203239.0}, {"date": "2025-10-31", "close": 6.83, "volume": 339221.0}, {"date": "2025-11-03", "close": 6.77, "volume": 223687.0}, {"date": "2025-11-04", "close": 6.78, "volume": 200679.0}, {"date": "2025-11-05", "close": 7.41, "volume": 616412.0}, {"date": "2025-11-06", "close": 7.3, "volume": 221089.0}, {"date": "2025-11-07", "close": 7.49, "volume": 534048.0}, {"date": "2025-11-10", "close": 7.55, "volume": 472376.0}, {"date": "2025-11-11", "close": 7.51, "volume": 513693.0}, {"date": "2025-11-12", "close": 7.53, "volume": 310000.0}, {"date": "2025-11-13", "close": 7.64, "volume": 319214.0}, {"date": "2025-11-14", "close": 7.72, "volume": 393998.0}, {"date": "2025-11-17", "close": 7.54, "volume": 223427.0}, {"date": "2025-11-18", "close": 7.64, "volume": 316340.0}, {"date": "2025-11-19", "close": 7.64, "volume": 243233.0}, {"date": "2025-11-20", "close": 7.41, "volume": 320453.0}, {"date": "2025-11-21", "close": 7.62, "volume": 271342.0}, {"date": "2025-11-24", "close": 7.47, "volume": 222816.0}, {"date": "2025-11-25", "close": 7.52, "volume": 259817.0}, {"date": "2025-11-26", "close": 7.54, "volume": 333715.0}, {"date": "2025-11-28", "close": 7.55, "volume": 141410.0}, {"date": "2025-12-01", "close": 7.38, "volume": 213506.0}, {"date": "2025-12-02", "close": 7.21, "volume": 320107.0}, {"date": "2025-12-03", "close": 7.68, "volume": 305250.0}, {"date": "2025-12-04", "close": 7.58, "volume": 204113.0}, {"date": "2025-12-05", "close": 7.36, "volume": 332812.0}, {"date": "2025-12-08", "close": 7.56, "volume": 243697.0}, {"date": "2025-12-09", "close": 7.45, "volume": 199960.0}, {"date": "2025-12-10", "close": 7.53, "volume": 327920.0}, {"date": "2025-12-11", "close": 7.67, "volume": 423478.0}, {"date": "2025-12-12", "close": 7.55, "volume": 324680.0}, {"date": "2025-12-15", "close": 7.51, "volume": 687456.0}, {"date": "2025-12-16", "close": 7.51, "volume": 391788.0}, {"date": "2025-12-17", "close": 7.38, "volume": 306736.0}, {"date": "2025-12-18", "close": 7.72, "volume": 465942.0}, {"date": "2025-12-19", "close": 7.23, "volume": 469022.0}, {"date": "2025-12-22", "close": 7.11, "volume": 407962.0}, {"date": "2025-12-23", "close": 7.11, "volume": 386979.0}, {"date": "2025-12-24", "close": 7.1, "volume": 157147.0}, {"date": "2025-12-26", "close": 7.12, "volume": 250552.0}, {"date": "2025-12-29", "close": 7.04, "volume": 274340.0}, {"date": "2025-12-30", "close": 7.13, "volume": 214995.0}, {"date": "2025-12-31", "close": 7.16, "volume": 179578.0}, {"date": "2026-01-02", "close": 6.92, "volume": 609633.0}, {"date": "2026-01-05", "close": 6.78, "volume": 291567.0}, {"date": "2026-01-06", "close": 6.8, "volume": 600348.0}, {"date": "2026-01-07", "close": 6.89, "volume": 470391.0}, {"date": "2026-01-08", "close": 7.6, "volume": 715696.0}, {"date": "2026-01-09", "close": 7.14, "volume": 424378.0}, {"date": "2026-01-12", "close": 7.07, "volume": 215323.0}, {"date": "2026-01-13", "close": 7.12, "volume": 1266469.0}, {"date": "2026-01-14", "close": 6.97, "volume": 347061.0}, {"date": "2026-01-15", "close": 7.02, "volume": 274456.0}, {"date": "2026-01-16", "close": 6.9, "volume": 341250.0}, {"date": "2026-01-20", "close": 6.64, "volume": 371185.0}, {"date": "2026-01-21", "close": 6.65, "volume": 428030.0}, {"date": "2026-01-22", "close": 6.52, "volume": 380429.0}, {"date": "2026-01-23", "close": 6.51, "volume": 252297.0}, {"date": "2026-01-26", "close": 6.4, "volume": 376849.0}, {"date": "2026-01-27", "close": 6.45, "volume": 261383.0}, {"date": "2026-01-28", "close": 6.42, "volume": 206003.0}, {"date": "2026-01-29", "close": 6.67, "volume": 272512.0}, {"date": "2026-01-30", "close": 6.4, "volume": 563597.0}, {"date": "2026-02-02", "close": 6.43, "volume": 270992.0}, {"date": "2026-02-03", "close": 6.59, "volume": 263444.0}, {"date": "2026-02-04", "close": 6.47, "volume": 452991.0}, {"date": "2026-02-05", "close": 6.57, "volume": 469687.0}, {"date": "2026-02-06", "close": 6.58, "volume": 599735.0}, {"date": "2026-02-09", "close": 6.42, "volume": 394757.0}, {"date": "2026-02-10", "close": 6.16, "volume": 502161.0}, {"date": "2026-02-11", "close": 6.23, "volume": 303944.0}, {"date": "2026-02-12", "close": 6.09, "volume": 233389.0}, {"date": "2026-02-13", "close": 6.04, "volume": 200460.0}, {"date": "2026-02-17", "close": 5.96, "volume": 246772.0}, {"date": "2026-02-18", "close": 6.07, "volume": 158910.0}, {"date": "2026-02-19", "close": 6.16, "volume": 289535.0}, {"date": "2026-02-20", "close": 6.21, "volume": 468649.0}, {"date": "2026-02-23", "close": 6.01, "volume": 321567.0}, {"date": "2026-02-24", "close": 6.07, "volume": 487184.0}, {"date": "2026-02-25", "close": 6.32, "volume": 288020.0}, {"date": "2026-02-26", "close": 6.34, "volume": 398124.0}, {"date": "2026-02-27", "close": 6.55, "volume": 667528.0}, {"date": "2026-03-02", "close": 6.65, "volume": 483502.0}, {"date": "2026-03-03", "close": 6.5, "volume": 223904.0}, {"date": "2026-03-04", "close": 6.88, "volume": 573871.0}, {"date": "2026-03-05", "close": 6.72, "volume": 239465.0}, {"date": "2026-03-06", "close": 6.56, "volume": 424670.0}, {"date": "2026-03-09", "close": 6.29, "volume": 293030.0}, {"date": "2026-03-10", "close": 6.25, "volume": 242461.0}, {"date": "2026-03-11", "close": 6.19, "volume": 318302.0}, {"date": "2026-03-12", "close": 5.99, "volume": 582726.0}, {"date": "2026-03-13", "close": 5.96, "volume": 662196.0}, {"date": "2026-03-16", "close": 5.83, "volume": 836315.0}, {"date": "2026-03-17", "close": 5.89, "volume": 281857.0}, {"date": "2026-03-18", "close": 5.76, "volume": 510823.0}, {"date": "2026-03-19", "close": 5.78, "volume": 421795.0}, {"date": "2026-03-20", "close": 5.78, "volume": 535306.0}, {"date": "2026-03-23", "close": 5.9, "volume": 275828.0}, {"date": "2026-03-24", "close": 5.83, "volume": 255583.0}, {"date": "2026-03-25", "close": 5.79, "volume": 255307.0}, {"date": "2026-03-26", "close": 5.75, "volume": 150245.0}, {"date": "2026-03-27", "close": 5.57, "volume": 331626.0}, {"date": "2026-03-30", "close": 5.71, "volume": 227684.0}, {"date": "2026-03-31", "close": 5.91, "volume": 352443.0}, {"date": "2026-04-01", "close": 5.8, "volume": 152734.0}, {"date": "2026-04-02", "close": 5.94, "volume": 210179.0}, {"date": "2026-04-06", "close": 5.92, "volume": 113980.0}, {"date": "2026-04-07", "close": 5.82, "volume": 125233.0}, {"date": "2026-04-08", "close": 5.99, "volume": 211336.0}, {"date": "2026-04-09", "close": 6.0, "volume": 143616.0}, {"date": "2026-04-10", "close": 5.83, "volume": 247928.0}, {"date": "2026-04-13", "close": 5.87, "volume": 295981.0}, {"date": "2026-04-14", "close": 5.83, "volume": 189937.0}, {"date": "2026-04-15", "close": 5.97, "volume": 283935.0}, {"date": "2026-04-16", "close": 6.05, "volume": 181211.0}, {"date": "2026-04-17", "close": 6.22, "volume": 239563.0}, {"date": "2026-04-20", "close": 5.99, "volume": 281647.0}, {"date": "2026-04-21", "close": 5.94, "volume": 198798.0}, {"date": "2026-04-22", "close": 6.02, "volume": 222447.0}, {"date": "2026-04-23", "close": 6.03, "volume": 134810.0}, {"date": "2026-04-24", "close": 6.08, "volume": 236415.0}, {"date": "2026-04-27", "close": 6.13, "volume": 191108.0}, {"date": "2026-04-28", "close": 6.11, "volume": 189371.0}, {"date": "2026-04-29", "close": 5.86, "volume": 340522.0}, {"date": "2026-04-30", "close": 5.84, "volume": 223342.0}, {"date": "2026-05-01", "close": 5.67, "volume": 263472.0}, {"date": "2026-05-04", "close": 5.78, "volume": 336753.0}, {"date": "2026-05-05", "close": 5.9, "volume": 231048.0}, {"date": "2026-05-06", "close": 6.1, "volume": 566838.0}, {"date": "2026-05-07", "close": 6.39, "volume": 640736.0}, {"date": "2026-05-08", "close": 5.71, "volume": 747931.0}, {"date": "2026-05-11", "close": 6.1, "volume": 874152.0}, {"date": "2026-05-12", "close": 6.18, "volume": 997079.0}, {"date": "2026-05-13", "close": 6.1, "volume": 366137.0}, {"date": "2026-05-14", "close": 6.03, "volume": 260054.0}, {"date": "2026-05-15", "close": 5.86, "volume": 322397.0}, {"date": "2026-05-18", "close": 5.98, "volume": 218111.0}, {"date": "2026-05-19", "close": 5.96, "volume": 245410.0}, {"date": "2026-05-20", "close": 5.98, "volume": 144824.0}, {"date": "2026-05-21", "close": 6.3, "volume": 669815.0}, {"date": "2026-05-22", "close": 6.12, "volume": 301798.0}, {"date": "2026-05-26", "close": 6.12, "volume": 191289.0}, {"date": "2026-05-27", "close": 5.85, "volume": 306657.0}, {"date": "2026-05-28", "close": 5.9, "volume": 225232.0}, {"date": "2026-05-29", "close": 5.87, "volume": 254372.0}, {"date": "2026-06-01", "close": 5.69, "volume": 336273.0}, {"date": "2026-06-02", "close": 5.75, "volume": 236847.0}, {"date": "2026-06-03", "close": 5.69, "volume": 680154.0}, {"date": "2026-06-04", "close": 5.72, "volume": 201749.0}, {"date": "2026-06-05", "close": 6.13, "volume": 660932.0}, {"date": "2026-06-08", "close": 5.91, "volume": 308519.0}, {"date": "2026-06-09", "close": 6.08, "volume": 212262.0}, {"date": "2026-06-10", "close": 6.17, "volume": 270265.0}, {"date": "2026-06-11", "close": 6.18, "volume": 283168.0}, {"date": "2026-06-12", "close": 6.17, "volume": 175978.0}, {"date": "2026-06-15", "close": 6.15, "volume": 166632.0}, {"date": "2026-06-16", "close": 6.31, "volume": 232626.0}, {"date": "2026-06-17", "close": 6.11, "volume": 266302.0}, {"date": "2026-06-18", "close": 6.08, "volume": 387963.0}, {"date": "2026-06-22", "close": 6.0, "volume": 324815.0}, {"date": "2026-06-23", "close": 6.28, "volume": 229027.0}, {"date": "2026-06-24", "close": 6.25, "volume": 522762.0}, {"date": "2026-06-25", "close": 6.14, "volume": 213416.0}, {"date": "2026-06-26", "close": 6.51, "volume": 1026747.0}, {"date": "2026-06-29", "close": 6.62, "volume": 405504.0}, {"date": "2026-06-30", "close": 6.52, "volume": 231317.0}, {"date": "2026-07-01", "close": 6.75, "volume": 329623.0}, {"date": "2026-07-02", "close": 6.8, "volume": 431133.0}, {"date": "2026-07-06", "close": 6.78, "volume": 312287.0}, {"date": "2026-07-07", "close": 6.65, "volume": 241475.0}, {"date": "2026-07-08", "close": 6.51, "volume": 255110.0}, {"date": "2026-07-09", "close": 6.41, "volume": 204589.0}, {"date": "2026-07-10", "close": 6.38, "volume": 246093.0}, {"date": "2026-07-13", "close": 6.3, "volume": 340605.0}, {"date": "2026-07-14", "close": 6.36, "volume": 236604.0}, {"date": "2026-07-15", "close": 6.25, "volume": 270448.0}, {"date": "2026-07-16", "close": 6.43, "volume": 258592.0}, {"date": "2026-07-17", "close": 6.54, "volume": 235907.0}, {"date": "2026-07-20", "close": 6.39, "volume": 308161.0}, {"date": "2026-07-21", "close": 6.3, "volume": 358671.0}, {"date": "2026-07-22", "close": 6.01, "volume": 441522.0}, {"date": "2026-07-23", "close": 5.76, "volume": 646857.0}, {"date": "2026-07-24", "close": 5.66, "volume": 755844.0}, {"date": "2026-07-27", "close": 5.53, "volume": 605037.0}, {"date": "2026-07-28", "close": 5.46, "volume": 557541.0}, {"date": "2026-07-29", "close": 5.39, "volume": 595957.0}, {"date": "2026-07-30", "close": 5.37, "volume": 429584.0}, {"date": "2026-07-31", "close": 5.12, "volume": 443334.0}, {"date": "2026-08-03", "close": 5.23, "volume": 578695.0}, {"date": "2026-08-04", "close": 5.27, "volume": 451881.0}, {"date": "2026-08-05", "close": 5.31, "volume": 362974.0}, {"date": "2026-08-06", "close": 5.28, "volume": 365965.0}, {"date": "2026-08-07", "close": 5.11, "volume": 1177235.0}], "refreshing": true}