{"ticker": "MITT", "overview": {"cik": "1514281", "ticker": "MITT", "name": "TPG Mortgage Investment Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052649", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029382", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029025", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029024", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029023", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028091", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023154", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023153", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023152", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002408", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001628280-26-018159", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001628280-26-018157", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001628280-26-018152", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001999371-26-005649", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001999371-26-004895", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001628280-26-011775", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-20", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-003830", "price_sensitive": false}, {"form": "144", "date": "2026-02-18", "title": "Notice of proposed sale", "accession": "0001999371-26-003657", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001628280-26-008295", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "FORM 4", "accession": "0001628280-26-005024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002174", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002173", "price_sensitive": false}]}, "description": "TPG Mortgage Investment Trust, Inc. trades as MITT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 372 insider filings for the company, from March 2012 to August 2025. Across those, 13 insiders disclosed 29 open-market purchases totalling $8.47M against 3 sales totalling $46.62K. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 8474928.67, "sell_n": 3, "sell_sum": 46624.5, "net": 8428304.17, "insiders": 13, "first_date": "2012-03-05", "last_date": "2025-08-21"}, "metrics": {"ticker": "MITT", "has_prices": true, "as_of": "2026-08-07", "last": 7.09, "prev_close": 6.98, "change": 0.10999999999999943, "change_pct": 0.015759312320916822, "session_volume": 409520.0, "vwap_5": 7.083595389111684, "vwap_20": 7.268736304361258, "vwap_60": 7.628769536975347, "vwap_250": 7.884797733857911, "high_52w": 9.21, "low_52w": 6.97, "avg_volume_20": 170752.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-052649", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026052649/0001628280-26-052649-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001628280-26-029022", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026029022/0001628280-26-029022-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029023", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026029023/0001628280-26-029023-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029024", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Debra Ann Hess", "who_key": "HESS DEBRA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026029024/0001628280-26-029024-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029025", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026029025/0001628280-26-029025-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-023151", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Debra Ann Hess", "who_key": "HESS DEBRA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026023151/0001628280-26-023151-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001628280-26-023152", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026023152/0001628280-26-023152-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001628280-26-023153", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026023153/0001628280-26-023153-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001628280-26-023154", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026023154/0001628280-26-023154-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "13DG-0000102909-26-002408", "src": "13DG", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "TPG Mortgage Investment Trust, Inc.", "who_key": "TPG Mortgage Investment Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG Mortgage Investment Trust, Inc. adjusts its stake in MITT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/0000102909-26-002408-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001628280-26-005024", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026005024/0001628280-26-005024-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0001628280-26-002173", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Anthony William Rossiello", "who_key": "Rossiello Anthony William", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61426.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026002173/0001628280-26-002173-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422804}, {"id": "0001628280-26-002174", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Jenny B. Neslin", "who_key": "Neslin Jenny B", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 67690.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026002174/0001628280-26-002174-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422804}, {"id": "0001628280-26-000925", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026000925/0001628280-26-000925-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001628280-26-000926", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026000926/0001628280-26-000926-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001628280-26-000927", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026000927/0001628280-26-000927-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001628280-26-000928", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "Debra Ann Hess", "who_key": "HESS DEBRA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828026000928/0001628280-26-000928-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001628280-25-048902", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828025048902/0001628280-25-048902-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529364}, {"id": "0001628280-25-043814", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Debra Ann Hess", "who_key": "HESS DEBRA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828025043814/0001628280-25-043814-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572564}, {"id": "0001628280-25-043815", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828025043815/0001628280-25-043815-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572564}, {"id": "0001628280-25-043816", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828025043816/0001628280-25-043816-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572564}, {"id": "0001628280-25-043817", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000162828025043817/0001628280-25-043817-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572564}, {"id": "0001514281-25-000103", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248642.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $249K of MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000103/0001514281-25-000103-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631604}, {"id": "0001514281-25-000101", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29400.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $29K of MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000101/0001514281-25-000101-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633044}, {"id": "0001514281-25-000092", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000092/0001514281-25-000092-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001514281-25-000073", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Debra Ann Hess", "who_key": "HESS DEBRA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000073/0001514281-25-000073-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705044}, {"id": "0001514281-25-000074", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000074/0001514281-25-000074-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705044}, {"id": "0001514281-25-000075", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000075/0001514281-25-000075-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705044}, {"id": "0001514281-25-000076", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000076/0001514281-25-000076-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705044}, {"id": "0001514281-25-000065", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Lisa G. Quateman", "who_key": "Quateman Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000065/0001514281-25-000065-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787124}], "recent_buys": [{"id": "0001514281-25-000103", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248642.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $249K of MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000103/0001514281-25-000103-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631604}, {"id": "0001514281-25-000101", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29400.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $29K of MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000101/0001514281-25-000101-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633044}, {"id": "0001514281-24-000030", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Lisa G. Quateman", "who_key": "Quateman Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24119.6, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $24K of MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428124000030/0001514281-24-000030-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409204}, {"id": "0001514281-24-000028", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Thomas Durkin", "who_key": "Durkin Thomas", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 306155.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428124000028/0001514281-24-000028-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416404}, {"id": "0001514281-22-000070", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59301.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428122000070/0001514281-22-000070-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232884}, {"id": "0001514281-22-000049", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 222471.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428122000049/0001514281-22-000049-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358164}, {"id": "0001514281-21-000140", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Joseph LaManna", "who_key": "LaManna Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102750.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MITT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000140/0001514281-21-000140-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591444}, {"id": "0001514281-21-000138", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "David N. Roberts", "who_key": "ROBERTS DAVID N", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2050000.0, "score": 79.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000138/0001514281-21-000138-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601524}, {"id": "0001514281-21-000071", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Joseph LaManna", "who_key": "LaManna Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74600.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000071/0001514281-21-000071-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880884}, {"id": "0001514281-20-000022", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "Thomas Durkin", "who_key": "Durkin Thomas", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 108400.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428120000022/0001514281-20-000022-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494324}, {"id": "0001514281-20-000021", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "David N. Roberts", "who_key": "ROBERTS DAVID N", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 534000.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428120000021/0001514281-20-000021-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494324}, {"id": "0001514281-19-000051", "src": "INSIDERS", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "AG Mortgage Investment Trust, Inc.", "who": "David N. Roberts", "who_key": "ROBERTS DAVID N", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 826500.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into MITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428119000051/0001514281-19-000051-index.htm", "trade_date": "2019-05-09", "timestamp": "2019-05-09", "mins": 3937844}], "institutional": [{"id": "13DG-0000102909-26-002408", "src": "13DG", "ticker": "MITT", "cik": "1514281", "company": "TPG Mortgage Investment Trust, Inc.", "company_raw": "TPG Mortgage Investment Trust, Inc.", "who": "TPG Mortgage Investment Trust, Inc.", "who_key": "TPG Mortgage Investment Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG Mortgage Investment Trust, Inc. adjusts its stake in MITT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/0000102909-26-002408-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "TPG Mortgage Investment Trust, Inc. Common Stock", "new_value": "TPG Mortgage Investment Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001514281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001514281", "applied": 1, "detected_at": "2026-10-26T02:16:57.623422"}]}, "key_people": [{"who": "David N. Roberts", "who_key": "ROBERTS DAVID N", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6195822.61, "sold": 0, "net": 6195822.61, "trades": 6, "top_score": 79.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2050000.0, "date": "2021-11-22", "score": 79.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000138/0001514281-21-000138-index.htm"}, {"action": "BUY", "amount": 534000.0, "date": "2020-03-12", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428120000021/0001514281-20-000021-index.htm"}, {"action": "BUY", "amount": 826500.0, "date": "2019-05-09", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428119000051/0001514281-19-000051-index.htm"}, {"action": "BUY", "amount": 852500.0, "date": "2019-02-11", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000120342219000002/0001203422-19-000002-index.htm"}, {"action": "BUY", "amount": 1129111.38, "date": "2013-11-13", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143113058678/0001181431-13-058678-index.htm"}, {"action": "BUY", "amount": 803711.2300000001, "date": "2013-08-19", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143113045567/0001181431-13-045567-index.htm"}], "latest": {"action": "BUY", "amount": 2050000.0, "date": "2021-11-22", "score": 79.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000138/0001514281-21-000138-index.htm"}}, {"who": "Thomas Durkin", "who_key": "Durkin Thomas", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 585055.0, "sold": 0, "net": 585055.0, "trades": 3, "top_score": 57.2, "lean": "buying", "history": [{"action": "BUY", "amount": 306155.0, "date": "2024-02-23", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428124000028/0001514281-24-000028-index.htm"}, {"action": "BUY", "amount": 108400.0, "date": "2020-03-12", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428120000022/0001514281-20-000022-index.htm"}, {"action": "BUY", "amount": 170500.0, "date": "2019-02-11", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000172268519000003/0001722685-19-000003-index.htm"}], "latest": {"action": "BUY", "amount": 306155.0, "date": "2024-02-23", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428124000028/0001514281-24-000028-index.htm"}}, {"who": "Matthew Jozoff", "who_key": "Jozoff Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 559814.6, "sold": 0, "net": 559814.6, "trades": 4, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 248642.0, "date": "2025-08-21", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000103/0001514281-25-000103-index.htm"}, {"action": "BUY", "amount": 29400.0, "date": "2025-08-20", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000101/0001514281-25-000101-index.htm"}, {"action": "BUY", "amount": 59301.6, "date": "2022-08-05", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428122000070/0001514281-22-000070-index.htm"}, {"action": "BUY", "amount": 222471.0, "date": "2022-05-10", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428122000049/0001514281-22-000049-index.htm"}], "latest": {"action": "BUY", "amount": 248642.0, "date": "2025-08-21", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428125000103/0001514281-25-000103-index.htm"}}, {"who": "Brian C. Sigman", "who_key": "Sigman Brian C.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 525039.0, "sold": 0, "net": 525039.0, "trades": 5, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 85250.0, "date": "2019-02-11", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000144315319000005/0001443153-19-000005-index.htm"}, {"action": "BUY", "amount": 123048.0, "date": "2018-03-05", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000163859918000307/0001638599-18-000307-index.htm"}, {"action": "BUY", "amount": 100833.00000000001, "date": "2017-03-06", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000120919117019108/0001209191-17-019108-index.htm"}, {"action": "BUY", "amount": 74908.0, "date": "2016-03-02", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000120919116104536/0001209191-16-104536-index.htm"}, {"action": "BUY", "amount": 141000.0, "date": "2015-03-17", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000120919115027327/0001209191-15-027327-index.htm"}], "latest": {"action": "BUY", "amount": 85250.0, "date": "2019-02-11", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000144315319000005/0001443153-19-000005-index.htm"}}, {"who": "Brian Chad Sigman", "who_key": "Sigman Brian Chad", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 183128.0, "sold": 0, "net": 183128.0, "trades": 1, "top_score": 64.7, "lean": "buying", "history": [{"action": "BUY", "amount": 183128.0, "date": "2014-05-13", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143114019416/0001181431-14-019416-index.htm"}], "latest": {"action": "BUY", "amount": 183128.0, "date": "2014-05-13", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143114019416/0001181431-14-019416-index.htm"}}, {"who": "Joseph LaManna", "who_key": "LaManna Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 177350.0, "sold": 0, "net": 177350.0, "trades": 2, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 102750.0, "date": "2021-11-29", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000140/0001514281-21-000140-index.htm"}, {"action": "BUY", "amount": 74600.0, "date": "2021-05-12", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000071/0001514281-21-000071-index.htm"}], "latest": {"action": "BUY", "amount": 102750.0, "date": "2021-11-29", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000151428121000140/0001514281-21-000140-index.htm"}}, {"who": "Andrew L. Berger", "who_key": "BERGER ANDREW L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 69750.0, "sold": 0, "net": 69750.0, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 69750.0, "date": "2012-08-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143112045236/0001181431-12-045236-index.htm"}], "latest": {"action": "BUY", "amount": 69750.0, "date": "2012-08-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143112045236/0001181431-12-045236-index.htm"}}, {"who": "James M. Voss", "who_key": "VOSS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39699.1, "sold": 26102.07, "net": 13597.029999999999, "trades": 3, "top_score": 42.8, "lean": "buying", "history": [{"action": "SELL", "amount": 15840.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143113057861/0001181431-13-057861-index.htm"}, {"action": "SELL", "amount": 10262.07, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143112046884/0001181431-12-046884-index.htm"}, {"action": "BUY", "amount": 39699.1, "date": "2012-03-05", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143112014204/0001181431-12-014204-index.htm"}], "latest": {"action": "SELL", "amount": 15840.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514281/000118143113057861/0001181431-13-057861-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052649", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029382", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029025", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029024", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029023", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028091", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023154", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023153", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023152", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002408", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001628280-26-018159", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001628280-26-018157", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001628280-26-018152", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001999371-26-005649", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001999371-26-004895", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001628280-26-011775", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-20", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-003830", "price_sensitive": false}, {"form": "144", "date": "2026-02-18", "title": "Notice of proposed sale", "accession": "0001999371-26-003657", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001628280-26-008295", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "FORM 4", "accession": "0001628280-26-005024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002174", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002173", "price_sensitive": false}], "performance": {"ticker": "MITT", "has_prices": true, "summary": {"n": 29, "avg": -0.6093624570300296, "win_rate": 0.06896551724137931, "best": 0.2078364565587734, "worst": -0.8672297075870077, "as_of": "2026-08-07"}, "buys": [{"who": "Jozoff Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248642.0, "date": "2025-08-21", "score": 55.0, "ref_price": 7.26, "return": -0.023415977961432497}, {"who": "Jozoff Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29400.0, "date": "2025-08-20", "score": 33.6, "ref_price": 7.38, "return": -0.039295392953929545}, {"who": "Quateman Lisa G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24119.6, "date": "2024-02-28", "score": 34.6, "ref_price": 5.87, "return": 0.2078364565587734}, {"who": "Durkin Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 306155.0, "date": "2024-02-23", "score": 57.2, "ref_price": 6.22, "return": 0.13987138263665597}, {"who": "Jozoff Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59301.6, "date": "2022-08-05", "score": 40.1, "ref_price": 7.4, "return": -0.04189189189189196}, {"who": "Jozoff Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222471.0, "date": "2022-05-10", "score": 43.2, "ref_price": 7.47, "return": -0.05087014725568941}, {"who": "LaManna Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102750.0, "date": "2021-11-29", "score": 41.3, "ref_price": 10.51, "return": -0.32540437678401524}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2050000.0, "date": "2021-11-22", "score": 79.7, "ref_price": 10.52, "return": -0.32604562737642584}, {"who": "LaManna Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74600.0, "date": "2021-05-12", "score": 39.5, "ref_price": 11.1601, "return": -0.3647010331448643}, {"who": "Durkin Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 108400.0, "date": "2020-03-12", "score": 45.9, "ref_price": 30.5703, "return": -0.7680755504525635}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 534000.0, "date": "2020-03-12", "score": 60.2, "ref_price": 30.5703, "return": -0.7680755504525635}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 826500.0, "date": "2019-05-09", "score": 63.0, "ref_price": 49.6205, "return": -0.8571155066958214}, {"who": "Sigman Brian C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer, Director", "amount": 85250.0, "date": "2019-02-11", "score": 47.6, "ref_price": 53.4005, "return": -0.8672297075870077}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 852500.0, "date": "2019-02-11", "score": 63.9, "ref_price": 53.4005, "return": -0.8672297075870077}, {"who": "Durkin Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 170500.0, "date": "2019-02-11", "score": 49.1, "ref_price": 53.4005, "return": -0.8672297075870077}, {"who": "Sigman Brian C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 123048.0, "date": "2018-03-05", "score": 51.1, "ref_price": 51.3305, "return": -0.8618754931278674}, {"who": "Sigman Brian C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 100833.00000000001, "date": "2017-03-06", "score": 50.0, "ref_price": 53.0705, "return": -0.8664041228177614}, {"who": "Sigman Brian C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 74908.0, "date": "2016-03-02", "score": 50.1, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Sigman Brian C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 141000.0, "date": "2015-03-17", "score": 59.6, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Sigman Brian Chad", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 183128.0, "date": "2014-05-13", "score": 64.7, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Lieberman Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 0.0, "date": "2014-03-06", "score": 28.8, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1129111.38, "date": "2013-11-13", "score": 66.8, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "ROBERTS DAVID N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 803711.2300000001, "date": "2013-08-19", "score": 68.8, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Lieberman Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 46223.0, "date": "2012-11-19", "score": 39.5, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Krinsman Allan N", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 44156.0, "date": "2012-11-19", "score": 44.1, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Lieberman Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 4921.759999999999, "date": "2012-11-16", "score": 28.0, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "BERGER ANDREW L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69750.0, "date": "2012-08-13", "score": 46.2, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "Stadelmaier Frank", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19850.0, "date": "2012-03-15", "score": 38.3, "ref_price": 45.3605, "return": -0.8436966082825365}, {"who": "VOSS JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39699.1, "date": "2012-03-05", "score": 42.8, "ref_price": 45.3605, "return": -0.8436966082825365}]}, "price_series": [{"date": "2016-08-01", "close": 45.3605, "volume": 37667.0}, {"date": "2016-08-02", "close": 45.1505, "volume": 32679.0}, {"date": "2016-08-03", "close": 45.9605, "volume": 37630.0}, {"date": "2016-08-04", "close": 46.0805, "volume": 29889.0}, {"date": "2016-08-05", "close": 46.9205, "volume": 88146.0}, {"date": "2016-08-08", "close": 47.0405, "volume": 27197.0}, {"date": "2016-08-09", "close": 47.6705, "volume": 25691.0}, {"date": "2016-08-10", "close": 47.6105, "volume": 29005.0}, {"date": "2016-08-11", "close": 47.6105, "volume": 44935.0}, {"date": "2016-08-12", "close": 47.7305, "volume": 37767.0}, {"date": "2016-08-15", "close": 47.3105, "volume": 38291.0}, {"date": "2016-08-16", "close": 47.1005, "volume": 44385.0}, {"date": "2016-08-17", "close": 46.4705, "volume": 52452.0}, {"date": "2016-08-18", "close": 46.8605, "volume": 50708.0}, {"date": "2016-08-19", "close": 46.7405, "volume": 34470.0}, {"date": "2016-08-22", "close": 46.9205, "volume": 34534.0}, {"date": "2016-08-23", "close": 47.2505, "volume": 38582.0}, {"date": "2016-08-24", "close": 47.3405, "volume": 54440.0}, {"date": "2016-08-25", "close": 47.4305, "volume": 28714.0}, {"date": "2016-08-26", "close": 46.8005, "volume": 32025.0}, {"date": "2016-08-29", "close": 47.0705, "volume": 22892.0}, {"date": "2016-08-30", "close": 47.3405, "volume": 13794.0}, {"date": "2016-08-31", "close": 47.4605, "volume": 31318.0}, {"date": "2016-09-01", "close": 47.0405, "volume": 54801.0}, {"date": "2016-09-02", "close": 48.0305, "volume": 32305.0}, {"date": "2016-09-06", "close": 48.4205, "volume": 50165.0}, {"date": "2016-09-07", "close": 49.0205, "volume": 32982.0}, {"date": "2016-09-08", "close": 49.1705, "volume": 39170.0}, {"date": "2016-09-09", "close": 46.8605, "volume": 91329.0}, {"date": "2016-09-12", "close": 47.7605, "volume": 61907.0}, {"date": "2016-09-13", "close": 46.9205, "volume": 55894.0}, {"date": "2016-09-14", "close": 47.2205, "volume": 40228.0}, {"date": "2016-09-15", "close": 48.0905, "volume": 44067.0}, {"date": "2016-09-16", "close": 48.1505, "volume": 372807.0}, {"date": "2016-09-19", "close": 48.5405, "volume": 66105.0}, {"date": "2016-09-20", "close": 48.6005, "volume": 69953.0}, {"date": "2016-09-21", "close": 47.5805, "volume": 68433.0}, {"date": "2016-09-22", "close": 48.1205, "volume": 57767.0}, {"date": "2016-09-23", "close": 47.5505, "volume": 37515.0}, {"date": "2016-09-26", "close": 47.2205, "volume": 65532.0}, {"date": "2016-09-27", "close": 47.3705, "volume": 29317.0}, {"date": "2016-09-28", "close": 47.4605, "volume": 32431.0}, {"date": "2016-09-29", "close": 46.9205, "volume": 27787.0}, {"date": "2016-09-30", "close": 47.2505, "volume": 52694.0}, {"date": "2016-10-03", "close": 46.5305, "volume": 41714.0}, {"date": "2016-10-04", "close": 45.0905, "volume": 101323.0}, {"date": "2016-10-05", "close": 44.6404, "volume": 42920.0}, {"date": "2016-10-06", "close": 44.1604, "volume": 50838.0}, {"date": "2016-10-07", "close": 44.4004, "volume": 38620.0}, {"date": "2016-10-10", "close": 44.7304, "volume": 55261.0}, {"date": "2016-10-11", "close": 44.5504, "volume": 35094.0}, {"date": "2016-10-12", "close": 45.0905, "volume": 35637.0}, {"date": "2016-10-13", "close": 45.2705, "volume": 31755.0}, {"date": "2016-10-14", "close": 45.0305, "volume": 28946.0}, {"date": "2016-10-17", "close": 44.9404, "volume": 25122.0}, {"date": "2016-10-18", "close": 45.3305, "volume": 34801.0}, {"date": "2016-10-19", "close": 45.5705, "volume": 18456.0}, {"date": "2016-10-20", "close": 45.4505, "volume": 25799.0}, {"date": "2016-10-21", "close": 45.6605, "volume": 22104.0}, {"date": "2016-10-24", "close": 46.0805, "volume": 18742.0}, {"date": "2016-10-25", "close": 46.8605, "volume": 21274.0}, {"date": "2016-10-26", "close": 46.4705, "volume": 23157.0}, {"date": "2016-10-27", "close": 45.7805, "volume": 27220.0}, {"date": "2016-10-28", "close": 46.0205, "volume": 30833.0}, {"date": "2016-10-31", "close": 46.5905, "volume": 46931.0}, {"date": "2016-11-01", "close": 45.3305, "volume": 66862.0}, {"date": "2016-11-02", "close": 45.6005, "volume": 47281.0}, {"date": "2016-11-03", "close": 45.8405, "volume": 51729.0}, {"date": "2016-11-04", "close": 47.1605, "volume": 118633.0}, {"date": "2016-11-07", "close": 48.1805, "volume": 113323.0}, {"date": "2016-11-08", "close": 48.7505, "volume": 61931.0}, {"date": "2016-11-09", "close": 49.8605, "volume": 125695.0}, {"date": "2016-11-10", "close": 49.4105, "volume": 87700.0}, {"date": "2016-11-11", "close": 50.3705, "volume": 111238.0}, {"date": "2016-11-14", "close": 50.7005, "volume": 107538.0}, {"date": "2016-11-15", "close": 50.8205, "volume": 71405.0}, {"date": "2016-11-16", "close": 51.7805, "volume": 99917.0}, {"date": "2016-11-17", "close": 51.3305, "volume": 68763.0}, {"date": "2016-11-18", "close": 51.4505, "volume": 83219.0}, {"date": "2016-11-21", "close": 52.3205, "volume": 85965.0}, {"date": "2016-11-22", "close": 53.0105, "volume": 88950.0}, {"date": "2016-11-23", "close": 52.3205, "volume": 65870.0}, {"date": "2016-11-25", "close": 52.8605, "volume": 31447.0}, {"date": "2016-11-28", "close": 53.3405, "volume": 67355.0}, {"date": "2016-11-29", "close": 54.6605, "volume": 90379.0}, {"date": "2016-11-30", "close": 52.7705, "volume": 103582.0}, {"date": "2016-12-01", "close": 52.5905, "volume": 115231.0}, {"date": "2016-12-02", "close": 52.2305, "volume": 37695.0}, {"date": "2016-12-05", "close": 53.6105, "volume": 61951.0}, {"date": "2016-12-06", "close": 54.4805, "volume": 60156.0}, {"date": "2016-12-07", "close": 55.4706, "volume": 90156.0}, {"date": "2016-12-08", "close": 55.4406, "volume": 78939.0}, {"date": "2016-12-09", "close": 56.5506, "volume": 100440.0}, {"date": "2016-12-12", "close": 55.2006, "volume": 112718.0}, {"date": "2016-12-13", "close": 53.2205, "volume": 121998.0}, {"date": "2016-12-14", "close": 53.3105, "volume": 133521.0}, {"date": "2016-12-15", "close": 49.6805, "volume": 131790.0}, {"date": "2016-12-16", "close": 50.9705, "volume": 256273.0}, {"date": "2016-12-19", "close": 51.4505, "volume": 81259.0}, {"date": "2016-12-20", "close": 51.5405, "volume": 72124.0}, {"date": "2016-12-21", "close": 51.3905, "volume": 74297.0}, {"date": "2016-12-22", "close": 51.1505, "volume": 98438.0}, {"date": "2016-12-23", "close": 51.2105, "volume": 38847.0}, {"date": "2016-12-27", "close": 51.0905, "volume": 46687.0}, {"date": "2016-12-28", "close": 50.8205, "volume": 38346.0}, {"date": "2016-12-29", "close": 51.6905, "volume": 37021.0}, {"date": "2016-12-30", "close": 51.3305, "volume": 46069.0}, {"date": "2017-01-03", "close": 52.8605, "volume": 124049.0}, {"date": "2017-01-04", "close": 53.1605, "volume": 67351.0}, {"date": "2017-01-05", "close": 52.2305, "volume": 120816.0}, {"date": "2017-01-06", "close": 51.8705, "volume": 43373.0}, {"date": "2017-01-09", "close": 51.7505, "volume": 29911.0}, {"date": "2017-01-10", "close": 52.4105, "volume": 41058.0}, {"date": "2017-01-11", "close": 52.8005, "volume": 32101.0}, {"date": "2017-01-12", "close": 52.1705, "volume": 47693.0}, {"date": "2017-01-13", "close": 52.2305, "volume": 47615.0}, {"date": "2017-01-17", "close": 52.2005, "volume": 27910.0}, {"date": "2017-01-18", "close": 52.0205, "volume": 37805.0}, {"date": "2017-01-19", "close": 51.8405, "volume": 52125.0}, {"date": "2017-01-20", "close": 52.1705, "volume": 32143.0}, {"date": "2017-01-23", "close": 52.8005, "volume": 33527.0}, {"date": "2017-01-24", "close": 52.9805, "volume": 39586.0}, {"date": "2017-01-25", "close": 52.2905, "volume": 35989.0}, {"date": "2017-01-26", "close": 52.4105, "volume": 29223.0}, {"date": "2017-01-27", "close": 52.4105, "volume": 31121.0}, {"date": "2017-01-30", "close": 52.3205, "volume": 47795.0}, {"date": "2017-01-31", "close": 52.5605, "volume": 43772.0}, {"date": "2017-02-01", "close": 52.4705, "volume": 51469.0}, {"date": "2017-02-02", "close": 52.4705, "volume": 36863.0}, {"date": "2017-02-03", "close": 52.4405, "volume": 48215.0}, {"date": "2017-02-06", "close": 52.6805, "volume": 30366.0}, {"date": "2017-02-07", "close": 52.6505, "volume": 29364.0}, {"date": "2017-02-08", "close": 52.8005, "volume": 38492.0}, {"date": "2017-02-09", "close": 52.5005, "volume": 45454.0}, {"date": "2017-02-10", "close": 53.0405, "volume": 31146.0}, {"date": "2017-02-13", "close": 53.2505, "volume": 32919.0}, {"date": "2017-02-14", "close": 53.1305, "volume": 44307.0}, {"date": "2017-02-15", "close": 53.1605, "volume": 42586.0}, {"date": "2017-02-16", "close": 53.7005, "volume": 50967.0}, {"date": "2017-02-17", "close": 53.1605, "volume": 42637.0}, {"date": "2017-02-21", "close": 53.6705, "volume": 32441.0}, {"date": "2017-02-22", "close": 53.5505, "volume": 34671.0}, {"date": "2017-02-23", "close": 54.0005, "volume": 39415.0}, {"date": "2017-02-24", "close": 54.2105, "volume": 58319.0}, {"date": "2017-02-27", "close": 53.6405, "volume": 41448.0}, {"date": "2017-02-28", "close": 53.5805, "volume": 67723.0}, {"date": "2017-03-01", "close": 54.4205, "volume": 67245.0}, {"date": "2017-03-02", "close": 53.6105, "volume": 51715.0}, {"date": "2017-03-03", "close": 53.4005, "volume": 78936.0}, {"date": "2017-03-06", "close": 53.0705, "volume": 77051.0}, {"date": "2017-03-07", "close": 52.8305, "volume": 58906.0}, {"date": "2017-03-08", "close": 51.8705, "volume": 95865.0}, {"date": "2017-03-09", "close": 51.5405, "volume": 50873.0}, {"date": "2017-03-10", "close": 52.1705, "volume": 46851.0}, {"date": "2017-03-13", "close": 52.1705, "volume": 68251.0}, {"date": "2017-03-14", "close": 52.1105, "volume": 46893.0}, {"date": "2017-03-15", "close": 53.1905, "volume": 82591.0}, {"date": "2017-03-16", "close": 53.4305, "volume": 135869.0}, {"date": "2017-03-17", "close": 53.0705, "volume": 208515.0}, {"date": "2017-03-20", "close": 52.4405, "volume": 61817.0}, {"date": "2017-03-21", "close": 52.5305, "volume": 65784.0}, {"date": "2017-03-22", "close": 52.7105, "volume": 55889.0}, {"date": "2017-03-23", "close": 52.8005, "volume": 42276.0}, {"date": "2017-03-24", "close": 52.2905, "volume": 50510.0}, {"date": "2017-03-27", "close": 52.7705, "volume": 41938.0}, {"date": "2017-03-28", "close": 53.1605, "volume": 48746.0}, {"date": "2017-03-29", "close": 53.8805, "volume": 55233.0}, {"date": "2017-03-30", "close": 54.0305, "volume": 52379.0}, {"date": "2017-03-31", "close": 54.1505, "volume": 51330.0}, {"date": "2017-04-03", "close": 53.9405, "volume": 40418.0}, {"date": "2017-04-04", "close": 54.2705, "volume": 35647.0}, {"date": "2017-04-05", "close": 54.0305, "volume": 56987.0}, {"date": "2017-04-06", "close": 54.5405, "volume": 40674.0}, {"date": "2017-04-07", "close": 54.5405, "volume": 42945.0}, {"date": "2017-04-10", "close": 54.4805, "volume": 30794.0}, {"date": "2017-04-11", "close": 55.5306, "volume": 68002.0}, {"date": "2017-04-12", "close": 54.9305, "volume": 24038.0}, {"date": "2017-04-13", "close": 55.0206, "volume": 62214.0}, {"date": "2017-04-17", "close": 55.8306, "volume": 34743.0}, {"date": "2017-04-18", "close": 55.6206, "volume": 32553.0}, {"date": "2017-04-19", "close": 55.2006, "volume": 38830.0}, {"date": "2017-04-20", "close": 55.2306, "volume": 35197.0}, {"date": "2017-04-21", "close": 55.5606, "volume": 61495.0}, {"date": "2017-04-24", "close": 56.0706, "volume": 37558.0}, {"date": "2017-04-25", "close": 56.6106, "volume": 57849.0}, {"date": "2017-04-26", "close": 57.4806, "volume": 42777.0}, {"date": "2017-04-27", "close": 57.9006, "volume": 52237.0}, {"date": "2017-04-28", "close": 56.8506, "volume": 77245.0}, {"date": "2017-05-01", "close": 57.5106, "volume": 34791.0}, {"date": "2017-05-02", "close": 56.3106, "volume": 55761.0}, {"date": "2017-05-03", "close": 55.6206, "volume": 34830.0}, {"date": "2017-05-04", "close": 53.9105, "volume": 107861.0}, {"date": "2017-05-05", "close": 55.3506, "volume": 52084.0}, {"date": "2017-05-08", "close": 55.3806, "volume": 51564.0}, {"date": "2017-05-09", "close": 54.2705, "volume": 61209.0}, {"date": "2017-05-10", "close": 54.6605, "volume": 41361.0}, {"date": "2017-05-11", "close": 54.9005, "volume": 56502.0}, {"date": "2017-05-12", "close": 54.5105, "volume": 32655.0}, {"date": "2017-05-15", "close": 54.9305, "volume": 31727.0}, {"date": "2017-05-16", "close": 55.1106, "volume": 29081.0}, {"date": "2017-05-17", "close": 54.5105, "volume": 42745.0}, {"date": "2017-05-18", "close": 54.6305, "volume": 49693.0}, {"date": "2017-05-19", "close": 54.9305, "volume": 45849.0}, {"date": "2017-05-22", "close": 55.2906, "volume": 33292.0}, {"date": "2017-05-23", "close": 55.8906, "volume": 25229.0}, {"date": "2017-05-24", "close": 55.9206, "volume": 28574.0}, {"date": "2017-05-25", "close": 56.0406, "volume": 27805.0}, {"date": "2017-05-26", "close": 56.0106, "volume": 18219.0}, {"date": "2017-05-30", "close": 55.9206, "volume": 20797.0}, {"date": "2017-05-31", "close": 55.8906, "volume": 36143.0}, {"date": "2017-06-01", "close": 56.4006, "volume": 37833.0}, {"date": "2017-06-02", "close": 56.3106, "volume": 43496.0}, {"date": "2017-06-05", "close": 55.7106, "volume": 50444.0}, {"date": "2017-06-06", "close": 55.8306, "volume": 40188.0}, {"date": "2017-06-07", "close": 56.1006, "volume": 25156.0}, {"date": "2017-06-08", "close": 56.4906, "volume": 26306.0}, {"date": "2017-06-09", "close": 57.0906, "volume": 80097.0}, {"date": "2017-06-12", "close": 57.0306, "volume": 74225.0}, {"date": "2017-06-13", "close": 57.1206, "volume": 44424.0}, {"date": "2017-06-14", "close": 57.2406, "volume": 111598.0}, {"date": "2017-06-15", "close": 56.6706, "volume": 69531.0}, {"date": "2017-06-16", "close": 56.1006, "volume": 191424.0}, {"date": "2017-06-19", "close": 56.6406, "volume": 69633.0}, {"date": "2017-06-20", "close": 56.4606, "volume": 38064.0}, {"date": "2017-06-21", "close": 55.8906, "volume": 55155.0}, {"date": "2017-06-22", "close": 55.9206, "volume": 56284.0}, {"date": "2017-06-23", "close": 56.9406, "volume": 108525.0}, {"date": "2017-06-26", "close": 56.9706, "volume": 37272.0}, {"date": "2017-06-27", "close": 56.1006, "volume": 47254.0}, {"date": "2017-06-28", "close": 55.4406, "volume": 151110.0}, {"date": "2017-06-29", "close": 55.0506, "volume": 92417.0}, {"date": "2017-06-30", "close": 54.9005, "volume": 57183.0}, {"date": "2017-07-03", "close": 55.5906, "volume": 29154.0}, {"date": "2017-07-05", "close": 55.8606, "volume": 43803.0}, {"date": "2017-07-06", "close": 55.3206, "volume": 37233.0}, {"date": "2017-07-07", "close": 54.6605, "volume": 29051.0}, {"date": "2017-07-10", "close": 54.7805, "volume": 40193.0}, {"date": "2017-07-11", "close": 54.9005, "volume": 33807.0}, {"date": "2017-07-12", "close": 55.0806, "volume": 34004.0}, {"date": "2017-07-13", "close": 54.8405, "volume": 56043.0}, {"date": "2017-07-14", "close": 55.3206, "volume": 50020.0}, {"date": "2017-07-17", "close": 55.1106, "volume": 26027.0}, {"date": "2017-07-18", "close": 54.6605, "volume": 57330.0}, {"date": "2017-07-19", "close": 55.1706, "volume": 34590.0}, {"date": "2017-07-20", "close": 55.3806, "volume": 31650.0}, {"date": "2017-07-21", "close": 56.1306, "volume": 86373.0}, {"date": "2017-07-24", "close": 55.5606, "volume": 38406.0}, {"date": "2017-07-25", "close": 55.2906, "volume": 44496.0}, {"date": "2017-07-26", "close": 55.1706, "volume": 32731.0}, {"date": "2017-07-27", "close": 55.2006, "volume": 43359.0}, {"date": "2017-07-28", "close": 55.1706, "volume": 28344.0}, {"date": "2017-07-31", "close": 55.2306, "volume": 32149.0}, {"date": "2017-08-01", "close": 55.5306, "volume": 40974.0}, {"date": "2017-08-02", "close": 55.5006, "volume": 28092.0}, {"date": "2017-08-03", "close": 55.7106, "volume": 24775.0}, {"date": "2017-08-04", "close": 55.4706, "volume": 29746.0}, {"date": "2017-08-07", "close": 55.6206, "volume": 28562.0}, {"date": "2017-08-08", "close": 56.2806, "volume": 51473.0}, {"date": "2017-08-09", "close": 58.0206, "volume": 100694.0}, {"date": "2017-08-10", "close": 58.1406, "volume": 121698.0}, {"date": "2017-08-11", "close": 58.0206, "volume": 58261.0}, {"date": "2017-08-14", "close": 57.6306, "volume": 86557.0}, {"date": "2017-08-15", "close": 57.6006, "volume": 55902.0}, {"date": "2017-08-16", "close": 57.4206, "volume": 69723.0}, {"date": "2017-08-17", "close": 57.2406, "volume": 74957.0}, {"date": "2017-08-18", "close": 58.0206, "volume": 61734.0}, {"date": "2017-08-21", "close": 57.8406, "volume": 46352.0}, {"date": "2017-08-22", "close": 58.0806, "volume": 91729.0}, {"date": "2017-08-23", "close": 57.9306, "volume": 72474.0}, {"date": "2017-08-24", "close": 57.9606, "volume": 21194.0}, {"date": "2017-08-25", "close": 57.8706, "volume": 30974.0}, {"date": "2017-08-28", "close": 57.7506, "volume": 28787.0}, {"date": "2017-08-29", "close": 57.4506, "volume": 75000.0}, {"date": "2017-08-30", "close": 57.2706, "volume": 58998.0}, {"date": "2017-08-31", "close": 57.8106, "volume": 33490.0}, {"date": "2017-09-01", "close": 58.2006, "volume": 30119.0}, {"date": "2017-09-05", "close": 57.3006, "volume": 54423.0}, {"date": "2017-09-06", "close": 57.0906, "volume": 48663.0}, {"date": "2017-09-07", "close": 56.9406, "volume": 33109.0}, {"date": "2017-09-08", "close": 57.0906, "volume": 40314.0}, {"date": "2017-09-11", "close": 57.3906, "volume": 33997.0}, {"date": "2017-09-12", "close": 57.7206, "volume": 59264.0}, {"date": "2017-09-13", "close": 57.1506, "volume": 79563.0}, {"date": "2017-09-14", "close": 57.5406, "volume": 46460.0}, {"date": "2017-09-15", "close": 58.0206, "volume": 178912.0}, {"date": "2017-09-18", "close": 58.1706, "volume": 53168.0}, {"date": "2017-09-19", "close": 58.7406, "volume": 53123.0}, {"date": "2017-09-20", "close": 58.4406, "volume": 49591.0}, {"date": "2017-09-21", "close": 58.7706, "volume": 43813.0}, {"date": "2017-09-22", "close": 58.7106, "volume": 67248.0}, {"date": "2017-09-25", "close": 58.7706, "volume": 67428.0}, {"date": "2017-09-26", "close": 58.7706, "volume": 110597.0}, {"date": "2017-09-27", "close": 58.8306, "volume": 119150.0}, {"date": "2017-09-28", "close": 57.9306, "volume": 99491.0}, {"date": "2017-09-29", "close": 57.7206, "volume": 60157.0}, {"date": "2017-10-02", "close": 57.9606, "volume": 69735.0}, {"date": "2017-10-03", "close": 58.1706, "volume": 73112.0}, {"date": "2017-10-04", "close": 58.1106, "volume": 33225.0}, {"date": "2017-10-05", "close": 58.3206, "volume": 52430.0}, {"date": "2017-10-06", "close": 57.6606, "volume": 41701.0}, {"date": "2017-10-09", "close": 57.8106, "volume": 37849.0}, {"date": "2017-10-10", "close": 57.7206, "volume": 41730.0}, {"date": "2017-10-11", "close": 58.0806, "volume": 45221.0}, {"date": "2017-10-12", "close": 57.9306, "volume": 32342.0}, {"date": "2017-10-13", "close": 58.3506, "volume": 30308.0}, {"date": "2017-10-16", "close": 58.8306, "volume": 60287.0}, {"date": "2017-10-17", "close": 58.7706, "volume": 31907.0}, {"date": "2017-10-18", "close": 58.8606, "volume": 53976.0}, {"date": "2017-10-19", "close": 58.9806, "volume": 64416.0}, {"date": "2017-10-20", "close": 58.8606, "volume": 55058.0}, {"date": "2017-10-23", "close": 58.4106, "volume": 60680.0}, {"date": "2017-10-24", "close": 58.1406, "volume": 50603.0}, {"date": "2017-10-25", "close": 57.6906, "volume": 63103.0}, {"date": "2017-10-26", "close": 56.5806, "volume": 61180.0}, {"date": "2017-10-27", "close": 57.2706, "volume": 46603.0}, {"date": "2017-10-30", "close": 56.6106, "volume": 42764.0}, {"date": "2017-10-31", "close": 56.4306, "volume": 76643.0}, {"date": "2017-11-01", "close": 58.0506, "volume": 128843.0}, {"date": "2017-11-02", "close": 57.1206, "volume": 94363.0}, {"date": "2017-11-03", "close": 56.9106, "volume": 38350.0}, {"date": "2017-11-06", "close": 55.7406, "volume": 93687.0}, {"date": "2017-11-07", "close": 56.3406, "volume": 47297.0}, {"date": "2017-11-08", "close": 56.3106, "volume": 48268.0}, {"date": "2017-11-09", "close": 56.3706, "volume": 35052.0}, {"date": "2017-11-10", "close": 55.8606, "volume": 32019.0}, {"date": "2017-11-13", "close": 56.2206, "volume": 30187.0}, {"date": "2017-11-14", "close": 56.5506, "volume": 27507.0}, {"date": "2017-11-15", "close": 56.2806, "volume": 56342.0}, {"date": "2017-11-16", "close": 56.7006, "volume": 29908.0}, {"date": "2017-11-17", "close": 57.2106, "volume": 31979.0}, {"date": "2017-11-20", "close": 58.0506, "volume": 44921.0}, {"date": "2017-11-21", "close": 58.1706, "volume": 56164.0}, {"date": "2017-11-22", "close": 58.2606, "volume": 48883.0}, {"date": "2017-11-24", "close": 58.0506, "volume": 17890.0}, {"date": "2017-11-27", "close": 57.8106, "volume": 38529.0}, {"date": "2017-11-28", "close": 57.9006, "volume": 35563.0}, {"date": "2017-11-29", "close": 57.8406, "volume": 45254.0}, {"date": "2017-11-30", "close": 56.7906, "volume": 110090.0}, {"date": "2017-12-01", "close": 57.3606, "volume": 70585.0}, {"date": "2017-12-04", "close": 57.6006, "volume": 58841.0}, {"date": "2017-12-05", "close": 57.6006, "volume": 47722.0}, {"date": "2017-12-06", "close": 57.9606, "volume": 32872.0}, {"date": "2017-12-07", "close": 57.8706, "volume": 40850.0}, {"date": "2017-12-08", "close": 57.7806, "volume": 53816.0}, {"date": "2017-12-11", "close": 57.6906, "volume": 45427.0}, {"date": "2017-12-12", "close": 57.6006, "volume": 26732.0}, {"date": "2017-12-13", "close": 58.3806, "volume": 38200.0}, {"date": "2017-12-14", "close": 58.1406, "volume": 41064.0}, {"date": "2017-12-15", "close": 58.8906, "volume": 143589.0}, {"date": "2017-12-18", "close": 58.9806, "volume": 64063.0}, {"date": "2017-12-19", "close": 57.4206, "volume": 74393.0}, {"date": "2017-12-20", "close": 57.6006, "volume": 45244.0}, {"date": "2017-12-21", "close": 57.9606, "volume": 32338.0}, {"date": "2017-12-22", "close": 57.9006, "volume": 26634.0}, {"date": "2017-12-26", "close": 58.4406, "volume": 22809.0}, {"date": "2017-12-27", "close": 58.4106, "volume": 45250.0}, {"date": "2017-12-28", "close": 57.6306, "volume": 42600.0}, {"date": "2017-12-29", "close": 57.0306, "volume": 27492.0}, {"date": "2018-01-02", "close": 56.2806, "volume": 72657.0}, {"date": "2018-01-03", "close": 55.1706, "volume": 75484.0}, {"date": "2018-01-04", "close": 55.3206, "volume": 89006.0}, {"date": "2018-01-05", "close": 55.7106, "volume": 50155.0}, {"date": "2018-01-08", "close": 55.7106, "volume": 54584.0}, {"date": "2018-01-09", "close": 54.9905, "volume": 33086.0}, {"date": "2018-01-10", "close": 55.1406, "volume": 79114.0}, {"date": "2018-01-11", "close": 55.5906, "volume": 46481.0}, {"date": "2018-01-12", "close": 55.4406, "volume": 38224.0}, {"date": "2018-01-16", "close": 54.8705, "volume": 45050.0}, {"date": "2018-01-17", "close": 55.5006, "volume": 42182.0}, {"date": "2018-01-18", "close": 55.2006, "volume": 77786.0}, {"date": "2018-01-19", "close": 55.4406, "volume": 39554.0}, {"date": "2018-01-22", "close": 55.2006, "volume": 30718.0}, {"date": "2018-01-23", "close": 55.8006, "volume": 23244.0}, {"date": "2018-01-24", "close": 55.5906, "volume": 27063.0}, {"date": "2018-01-25", "close": 55.0506, "volume": 61182.0}, {"date": "2018-01-26", "close": 55.0206, "volume": 49357.0}, {"date": "2018-01-29", "close": 53.5505, "volume": 87529.0}, {"date": "2018-01-30", "close": 53.4905, "volume": 37093.0}, {"date": "2018-01-31", "close": 52.3205, "volume": 93848.0}, {"date": "2018-02-01", "close": 51.7805, "volume": 79142.0}, {"date": "2018-02-02", "close": 51.2105, "volume": 63462.0}, {"date": "2018-02-05", "close": 49.9205, "volume": 120222.0}, {"date": "2018-02-06", "close": 50.7005, "volume": 76213.0}, {"date": "2018-02-07", "close": 50.5505, "volume": 69000.0}, {"date": "2018-02-08", "close": 50.3105, "volume": 64843.0}, {"date": "2018-02-09", "close": 50.3705, "volume": 76164.0}, {"date": "2018-02-12", "close": 50.6105, "volume": 48069.0}, {"date": "2018-02-13", "close": 51.2105, "volume": 42301.0}, {"date": "2018-02-14", "close": 51.2105, "volume": 47636.0}, {"date": "2018-02-15", "close": 52.2905, "volume": 33097.0}, {"date": "2018-02-16", "close": 52.8305, "volume": 36221.0}, {"date": "2018-02-20", "close": 51.8105, "volume": 36733.0}, {"date": "2018-02-21", "close": 51.7205, "volume": 32742.0}, {"date": "2018-02-22", "close": 51.3605, "volume": 21621.0}, {"date": "2018-02-23", "close": 52.0805, "volume": 31481.0}, {"date": "2018-02-26", "close": 52.4105, "volume": 28823.0}, {"date": "2018-02-27", "close": 50.8505, "volume": 39345.0}, {"date": "2018-02-28", "close": 49.0805, "volume": 125695.0}, {"date": "2018-03-01", "close": 49.6505, "volume": 53971.0}, {"date": "2018-03-02", "close": 50.2205, "volume": 53854.0}, {"date": "2018-03-05", "close": 51.3305, "volume": 80940.0}, {"date": "2018-03-06", "close": 51.8105, "volume": 65984.0}, {"date": "2018-03-07", "close": 51.6305, "volume": 41485.0}, {"date": "2018-03-08", "close": 51.4205, "volume": 45135.0}, {"date": "2018-03-09", "close": 51.6905, "volume": 38715.0}, {"date": "2018-03-12", "close": 52.8305, "volume": 45438.0}, {"date": "2018-03-13", "close": 52.6805, "volume": 30999.0}, {"date": "2018-03-14", "close": 53.1005, "volume": 50601.0}, {"date": "2018-03-15", "close": 52.3805, "volume": 66265.0}, {"date": "2018-03-16", "close": 53.2805, "volume": 106326.0}, {"date": "2018-03-19", "close": 52.7105, "volume": 33704.0}, {"date": "2018-03-20", "close": 52.2605, "volume": 28681.0}, {"date": "2018-03-21", "close": 52.2605, "volume": 21381.0}, {"date": "2018-03-22", "close": 52.1705, "volume": 41481.0}, {"date": "2018-03-23", "close": 51.6905, "volume": 32493.0}, {"date": "2018-03-26", "close": 52.2905, "volume": 41475.0}, {"date": "2018-03-27", "close": 52.7405, "volume": 50037.0}, {"date": "2018-03-28", "close": 51.6305, "volume": 26164.0}, {"date": "2018-03-29", "close": 52.1105, "volume": 72996.0}, {"date": "2018-04-02", "close": 51.4805, "volume": 42905.0}, {"date": "2018-04-03", "close": 52.1705, "volume": 28642.0}, {"date": "2018-04-04", "close": 52.1105, "volume": 33512.0}, {"date": "2018-04-05", "close": 52.2905, "volume": 30484.0}, {"date": "2018-04-06", "close": 52.1405, "volume": 25491.0}, {"date": "2018-04-09", "close": 52.2305, "volume": 26865.0}, {"date": "2018-04-10", "close": 52.1705, "volume": 16028.0}, {"date": "2018-04-11", "close": 52.0205, "volume": 15111.0}, {"date": "2018-04-12", "close": 51.5705, "volume": 15362.0}, {"date": "2018-04-13", "close": 51.2105, "volume": 15590.0}, {"date": "2018-04-16", "close": 51.6005, "volume": 14068.0}, {"date": "2018-04-17", "close": 52.0805, "volume": 30399.0}, {"date": "2018-04-18", "close": 52.2305, "volume": 29031.0}, {"date": "2018-04-19", "close": 51.9305, "volume": 18268.0}, {"date": "2018-04-20", "close": 52.1705, "volume": 25118.0}, {"date": "2018-04-23", "close": 52.4405, "volume": 23583.0}, {"date": "2018-04-24", "close": 52.8305, "volume": 39583.0}, {"date": "2018-04-25", "close": 52.7705, "volume": 36067.0}, {"date": "2018-04-26", "close": 53.3405, "volume": 26087.0}, {"date": "2018-04-27", "close": 53.3705, "volume": 25160.0}, {"date": "2018-04-30", "close": 53.0405, "volume": 37906.0}, {"date": "2018-05-01", "close": 53.1305, "volume": 27742.0}, {"date": "2018-05-02", "close": 53.0105, "volume": 32288.0}, {"date": "2018-05-03", "close": 54.0905, "volume": 47470.0}, {"date": "2018-05-04", "close": 55.2006, "volume": 35604.0}, {"date": "2018-05-07", "close": 55.3206, "volume": 37055.0}, {"date": "2018-05-08", "close": 54.3605, "volume": 42521.0}, {"date": "2018-05-09", "close": 54.2705, "volume": 37366.0}, {"date": "2018-05-10", "close": 54.4505, "volume": 40734.0}, {"date": "2018-05-11", "close": 54.2105, "volume": 55065.0}, {"date": "2018-05-14", "close": 54.1805, "volume": 37767.0}, {"date": "2018-05-15", "close": 54.5105, "volume": 38466.0}, {"date": "2018-05-16", "close": 55.3206, "volume": 65401.0}, {"date": "2018-05-17", "close": 55.5606, "volume": 39327.0}, {"date": "2018-05-18", "close": 56.0706, "volume": 26261.0}, {"date": "2018-05-21", "close": 56.4906, "volume": 49314.0}, {"date": "2018-05-22", "close": 56.6706, "volume": 40414.0}, {"date": "2018-05-23", "close": 56.5506, "volume": 35403.0}, {"date": "2018-05-24", "close": 56.3406, "volume": 18827.0}, {"date": "2018-05-25", "close": 56.2506, "volume": 20359.0}, {"date": "2018-05-29", "close": 56.7306, "volume": 43847.0}, {"date": "2018-05-30", "close": 57.0606, "volume": 38514.0}, {"date": "2018-05-31", "close": 56.6406, "volume": 38916.0}, {"date": "2018-06-01", "close": 56.6706, "volume": 31196.0}, {"date": "2018-06-04", "close": 56.8206, "volume": 22774.0}, {"date": "2018-06-05", "close": 56.6706, "volume": 29698.0}, {"date": "2018-06-06", "close": 56.7606, "volume": 19727.0}, {"date": "2018-06-07", "close": 57.1206, "volume": 28260.0}, {"date": "2018-06-08", "close": 56.9106, "volume": 28143.0}, {"date": "2018-06-11", "close": 57.1506, "volume": 27381.0}, {"date": "2018-06-12", "close": 56.8206, "volume": 24508.0}, {"date": "2018-06-13", "close": 56.6106, "volume": 35063.0}, {"date": "2018-06-14", "close": 57.0606, "volume": 30475.0}, {"date": "2018-06-15", "close": 56.5806, "volume": 122127.0}, {"date": "2018-06-18", "close": 58.1406, "volume": 70017.0}, {"date": "2018-06-19", "close": 58.8306, "volume": 50734.0}, {"date": "2018-06-20", "close": 58.7106, "volume": 75391.0}, {"date": "2018-06-21", "close": 58.5006, "volume": 104221.0}, {"date": "2018-06-22", "close": 58.3506, "volume": 110244.0}, {"date": "2018-06-25", "close": 58.3806, "volume": 38026.0}, {"date": "2018-06-26", "close": 57.9906, "volume": 78696.0}, {"date": "2018-06-27", "close": 56.8806, "volume": 116867.0}, {"date": "2018-06-28", "close": 56.7906, "volume": 60818.0}, {"date": "2018-06-29", "close": 56.3706, "volume": 52134.0}, {"date": "2018-07-02", "close": 57.0306, "volume": 46491.0}, {"date": "2018-07-03", "close": 57.6606, "volume": 32820.0}, {"date": "2018-07-05", "close": 57.7206, "volume": 60487.0}, {"date": "2018-07-06", "close": 57.7506, "volume": 51534.0}, {"date": "2018-07-09", "close": 57.8706, "volume": 46176.0}, {"date": "2018-07-10", "close": 57.7206, "volume": 61316.0}, {"date": "2018-07-11", "close": 57.6306, "volume": 55391.0}, {"date": "2018-07-12", "close": 57.4806, "volume": 43938.0}, {"date": "2018-07-13", "close": 57.4506, "volume": 41687.0}, {"date": "2018-07-16", "close": 57.4206, "volume": 27518.0}, {"date": "2018-07-17", "close": 57.3606, "volume": 59525.0}, {"date": "2018-07-18", "close": 57.6306, "volume": 81085.0}, {"date": "2018-07-19", "close": 58.0506, "volume": 51607.0}, {"date": "2018-07-20", "close": 58.1706, "volume": 42239.0}, {"date": "2018-07-23", "close": 57.9306, "volume": 24555.0}, {"date": "2018-07-24", "close": 57.5406, "volume": 21067.0}, {"date": "2018-07-25", "close": 57.3906, "volume": 26526.0}, {"date": "2018-07-26", "close": 57.7806, "volume": 28758.0}, {"date": "2018-07-27", "close": 57.8406, "volume": 56341.0}, {"date": "2018-07-30", "close": 58.2906, "volume": 33787.0}, {"date": "2018-07-31", "close": 58.5906, "volume": 56626.0}, {"date": "2018-08-01", "close": 58.2606, "volume": 42293.0}, {"date": "2018-08-02", "close": 58.4406, "volume": 41202.0}, {"date": "2018-08-03", "close": 57.3906, "volume": 52510.0}, {"date": "2018-08-06", "close": 56.8806, "volume": 56905.0}, {"date": "2018-08-07", "close": 55.6806, "volume": 105169.0}, {"date": "2018-08-08", "close": 56.4606, "volume": 60895.0}, {"date": "2018-08-09", "close": 56.5506, "volume": 38636.0}, {"date": "2018-08-10", "close": 56.6706, "volume": 53211.0}, {"date": "2018-08-13", "close": 56.7906, "volume": 32480.0}, {"date": "2018-08-14", "close": 56.7306, "volume": 40957.0}, {"date": "2018-08-15", "close": 56.5506, "volume": 38639.0}, {"date": "2018-08-16", "close": 56.7606, "volume": 56954.0}, {"date": "2018-08-17", "close": 57.0006, "volume": 62097.0}, {"date": "2018-08-20", "close": 57.0006, "volume": 50057.0}, {"date": "2018-08-21", "close": 57.1806, "volume": 48606.0}, {"date": "2018-08-22", "close": 56.7306, "volume": 38875.0}, {"date": "2018-08-23", "close": 56.5506, "volume": 31456.0}, {"date": "2018-08-24", "close": 56.3706, "volume": 37672.0}, {"date": "2018-08-27", "close": 56.4306, "volume": 39529.0}, {"date": "2018-08-28", "close": 56.3106, "volume": 24521.0}, {"date": "2018-08-29", "close": 56.5206, "volume": 53391.0}, {"date": "2018-08-30", "close": 56.6706, "volume": 58175.0}, {"date": "2018-08-31", "close": 56.4006, "volume": 46290.0}, {"date": "2018-09-04", "close": 56.3106, "volume": 39639.0}, {"date": "2018-09-05", "close": 57.0606, "volume": 39454.0}, {"date": "2018-09-06", "close": 57.2106, "volume": 32470.0}, {"date": "2018-09-07", "close": 56.8206, "volume": 31497.0}, {"date": "2018-09-10", "close": 56.7006, "volume": 31941.0}, {"date": "2018-09-11", "close": 56.4306, "volume": 40588.0}, {"date": "2018-09-12", "close": 55.8306, "volume": 44504.0}, {"date": "2018-09-13", "close": 55.8306, "volume": 43007.0}, {"date": "2018-09-14", "close": 55.6506, "volume": 52369.0}, {"date": "2018-09-17", "close": 55.9806, "volume": 65965.0}, {"date": "2018-09-18", "close": 55.6806, "volume": 47067.0}, {"date": "2018-09-19", "close": 55.1406, "volume": 42106.0}, {"date": "2018-09-20", "close": 55.4706, "volume": 34741.0}, {"date": "2018-09-21", "close": 56.0406, "volume": 217560.0}, {"date": "2018-09-24", "close": 55.7106, "volume": 74774.0}, {"date": "2018-09-25", "close": 55.4406, "volume": 50135.0}, {"date": "2018-09-26", "close": 55.1406, "volume": 65206.0}, {"date": "2018-09-27", "close": 54.2405, "volume": 51724.0}, {"date": "2018-09-28", "close": 54.5405, "volume": 59432.0}, {"date": "2018-10-01", "close": 53.8505, "volume": 68363.0}, {"date": "2018-10-02", "close": 54.2705, "volume": 51955.0}, {"date": "2018-10-03", "close": 53.6705, "volume": 53920.0}, {"date": "2018-10-04", "close": 52.7105, "volume": 64924.0}, {"date": "2018-10-05", "close": 51.9605, "volume": 47337.0}, {"date": "2018-10-08", "close": 52.5305, "volume": 31652.0}, {"date": "2018-10-09", "close": 53.0405, "volume": 26717.0}, {"date": "2018-10-10", "close": 52.2905, "volume": 47012.0}, {"date": "2018-10-11", "close": 51.8105, "volume": 56004.0}, {"date": "2018-10-12", "close": 50.9705, "volume": 44460.0}, {"date": "2018-10-15", "close": 51.7205, "volume": 45712.0}, {"date": "2018-10-16", "close": 52.5305, "volume": 50293.0}, {"date": "2018-10-17", "close": 52.4405, "volume": 27332.0}, {"date": "2018-10-18", "close": 51.6605, "volume": 29628.0}, {"date": "2018-10-19", "close": 51.4205, "volume": 49888.0}, {"date": "2018-10-22", "close": 51.3605, "volume": 22949.0}, {"date": "2018-10-23", "close": 51.0605, "volume": 32321.0}, {"date": "2018-10-24", "close": 51.3305, "volume": 37744.0}, {"date": "2018-10-25", "close": 51.7505, "volume": 24836.0}, {"date": "2018-10-26", "close": 51.2705, "volume": 39939.0}, {"date": "2018-10-29", "close": 51.9005, "volume": 52195.0}, {"date": "2018-10-30", "close": 52.1105, "volume": 30481.0}, {"date": "2018-10-31", "close": 51.9005, "volume": 65965.0}, {"date": "2018-11-01", "close": 52.0505, "volume": 63987.0}, {"date": "2018-11-02", "close": 52.4105, "volume": 45648.0}, {"date": "2018-11-05", "close": 52.2305, "volume": 21218.0}, {"date": "2018-11-06", "close": 52.5905, "volume": 18822.0}, {"date": "2018-11-07", "close": 52.8605, "volume": 40799.0}, {"date": "2018-11-08", "close": 54.2405, "volume": 50676.0}, {"date": "2018-11-09", "close": 54.0305, "volume": 50883.0}, {"date": "2018-11-12", "close": 54.3005, "volume": 46608.0}, {"date": "2018-11-13", "close": 54.7805, "volume": 35285.0}, {"date": "2018-11-14", "close": 54.7505, "volume": 29188.0}, {"date": "2018-11-15", "close": 54.2105, "volume": 42917.0}, {"date": "2018-11-16", "close": 54.4205, "volume": 33216.0}, {"date": "2018-11-19", "close": 54.2405, "volume": 33002.0}, {"date": "2018-11-20", "close": 54.0305, "volume": 75196.0}, {"date": "2018-11-21", "close": 53.9405, "volume": 26588.0}, {"date": "2018-11-23", "close": 53.9705, "volume": 16244.0}, {"date": "2018-11-26", "close": 54.3305, "volume": 41623.0}, {"date": "2018-11-27", "close": 54.1205, "volume": 33089.0}, {"date": "2018-11-28", "close": 54.4205, "volume": 48995.0}, {"date": "2018-11-29", "close": 54.7205, "volume": 26991.0}, {"date": "2018-11-30", "close": 54.4805, "volume": 87509.0}, {"date": "2018-12-03", "close": 54.4805, "volume": 57273.0}, {"date": "2018-12-04", "close": 53.7605, "volume": 53773.0}, {"date": "2018-12-06", "close": 54.3005, "volume": 59422.0}, {"date": "2018-12-07", "close": 53.9705, "volume": 51297.0}, {"date": "2018-12-10", "close": 53.3405, "volume": 49161.0}, {"date": "2018-12-11", "close": 53.2805, "volume": 57948.0}, {"date": "2018-12-12", "close": 53.2505, "volume": 43443.0}, {"date": "2018-12-13", "close": 52.7105, "volume": 45465.0}, {"date": "2018-12-14", "close": 53.0705, "volume": 43352.0}, {"date": "2018-12-17", "close": 50.8505, "volume": 116283.0}, {"date": "2018-12-18", "close": 51.0305, "volume": 74434.0}, {"date": "2018-12-19", "close": 50.1905, "volume": 61504.0}, {"date": "2018-12-20", "close": 48.1505, "volume": 134314.0}, {"date": "2018-12-21", "close": 47.9105, "volume": 249400.0}, {"date": "2018-12-24", "close": 46.7405, "volume": 67087.0}, {"date": "2018-12-26", "close": 49.0205, "volume": 82181.0}, {"date": "2018-12-27", "close": 49.4405, "volume": 119678.0}, {"date": "2018-12-28", "close": 48.6305, "volume": 95558.0}, {"date": "2018-12-31", "close": 47.7905, "volume": 113531.0}, {"date": "2019-01-02", "close": 48.6005, "volume": 55243.0}, {"date": "2019-01-03", "close": 49.0205, "volume": 58225.0}, {"date": "2019-01-04", "close": 50.4905, "volume": 77315.0}, {"date": "2019-01-07", "close": 50.7905, "volume": 57689.0}, {"date": "2019-01-08", "close": 51.0305, "volume": 58077.0}, {"date": "2019-01-09", "close": 51.3305, "volume": 32943.0}, {"date": "2019-01-10", "close": 51.0305, "volume": 32298.0}, {"date": "2019-01-11", "close": 51.3005, "volume": 32006.0}, {"date": "2019-01-14", "close": 51.4505, "volume": 38810.0}, {"date": "2019-01-15", "close": 51.3005, "volume": 47588.0}, {"date": "2019-01-16", "close": 51.8105, "volume": 38471.0}, {"date": "2019-01-17", "close": 51.5705, "volume": 33158.0}, {"date": "2019-01-18", "close": 51.3305, "volume": 40348.0}, {"date": "2019-01-22", "close": 51.3005, "volume": 46977.0}, {"date": "2019-01-23", "close": 52.0805, "volume": 34376.0}, {"date": "2019-01-24", "close": 52.4705, "volume": 30190.0}, {"date": "2019-01-25", "close": 52.6505, "volume": 22275.0}, {"date": "2019-01-28", "close": 52.9505, "volume": 30773.0}, {"date": "2019-01-29", "close": 53.2805, "volume": 39218.0}, {"date": "2019-01-30", "close": 53.7305, "volume": 44918.0}, {"date": "2019-01-31", "close": 54.0605, "volume": 76535.0}, {"date": "2019-02-01", "close": 54.6305, "volume": 51730.0}, {"date": "2019-02-04", "close": 55.1706, "volume": 30097.0}, {"date": "2019-02-05", "close": 54.9605, "volume": 32685.0}, {"date": "2019-02-06", "close": 54.6305, "volume": 35972.0}, {"date": "2019-02-07", "close": 54.2405, "volume": 38540.0}, {"date": "2019-02-08", "close": 54.4805, "volume": 41214.0}, {"date": "2019-02-11", "close": 53.4005, "volume": 81438.0}, {"date": "2019-02-12", "close": 51.4205, "volume": 1050582.0}, {"date": "2019-02-13", "close": 51.5405, "volume": 190470.0}, {"date": "2019-02-14", "close": 51.8405, "volume": 207815.0}, {"date": "2019-02-15", "close": 51.8405, "volume": 161560.0}, {"date": "2019-02-19", "close": 52.1705, "volume": 138485.0}, {"date": "2019-02-20", "close": 52.0205, "volume": 128789.0}, {"date": "2019-02-21", "close": 52.7705, "volume": 133194.0}, {"date": "2019-02-22", "close": 52.9805, "volume": 155158.0}, {"date": "2019-02-25", "close": 53.0705, "volume": 152914.0}, {"date": "2019-02-26", "close": 52.5905, "volume": 138712.0}, {"date": "2019-02-27", "close": 53.1605, "volume": 146904.0}, {"date": "2019-02-28", "close": 53.3405, "volume": 137378.0}, {"date": "2019-03-01", "close": 52.5905, "volume": 200143.0}, {"date": "2019-03-04", "close": 52.4405, "volume": 224727.0}, {"date": "2019-03-05", "close": 52.3205, "volume": 150480.0}, {"date": "2019-03-06", "close": 52.0505, "volume": 86280.0}, {"date": "2019-03-07", "close": 51.6305, "volume": 154621.0}, {"date": "2019-03-08", "close": 52.0805, "volume": 143888.0}, {"date": "2019-03-11", "close": 52.8005, "volume": 148109.0}, {"date": "2019-03-12", "close": 52.8605, "volume": 113049.0}, {"date": "2019-03-13", "close": 52.7405, "volume": 108658.0}, {"date": "2019-03-14", "close": 53.0705, "volume": 112636.0}, {"date": "2019-03-15", "close": 52.7405, "volume": 177937.0}, {"date": "2019-03-18", "close": 53.1305, "volume": 57768.0}, {"date": "2019-03-19", "close": 52.9505, "volume": 95013.0}, {"date": "2019-03-20", "close": 52.6205, "volume": 157058.0}, {"date": "2019-03-21", "close": 52.7105, "volume": 125770.0}, {"date": "2019-03-22", "close": 52.0505, "volume": 95253.0}, {"date": "2019-03-25", "close": 52.3505, "volume": 110165.0}, {"date": "2019-03-26", "close": 52.2005, "volume": 123785.0}, {"date": "2019-03-27", "close": 52.0505, "volume": 116115.0}, {"date": "2019-03-28", "close": 50.7305, "volume": 94532.0}, {"date": "2019-03-29", "close": 50.5205, "volume": 131687.0}, {"date": "2019-04-01", "close": 50.7905, "volume": 125545.0}, {"date": "2019-04-02", "close": 50.3705, "volume": 73076.0}, {"date": "2019-04-03", "close": 50.4905, "volume": 50297.0}, {"date": "2019-04-04", "close": 50.8205, "volume": 55098.0}, {"date": "2019-04-05", "close": 50.8805, "volume": 40898.0}, {"date": "2019-04-08", "close": 51.2105, "volume": 56695.0}, {"date": "2019-04-09", "close": 50.7905, "volume": 64290.0}, {"date": "2019-04-10", "close": 50.8505, "volume": 44889.0}, {"date": "2019-04-11", "close": 50.9105, "volume": 40833.0}, {"date": "2019-04-12", "close": 50.8205, "volume": 36792.0}, {"date": "2019-04-15", "close": 50.5805, "volume": 41463.0}, {"date": "2019-04-16", "close": 50.8205, "volume": 48942.0}, {"date": "2019-04-17", "close": 50.8805, "volume": 37397.0}, {"date": "2019-04-18", "close": 50.7305, "volume": 32965.0}, {"date": "2019-04-22", "close": 51.2705, "volume": 59114.0}, {"date": "2019-04-23", "close": 51.6005, "volume": 48121.0}, {"date": "2019-04-24", "close": 51.8705, "volume": 38023.0}, {"date": "2019-04-25", "close": 51.3605, "volume": 49253.0}, {"date": "2019-04-26", "close": 51.6905, "volume": 63633.0}, {"date": "2019-04-29", "close": 51.5105, "volume": 48061.0}, {"date": "2019-04-30", "close": 51.3305, "volume": 75248.0}, {"date": "2019-05-01", "close": 51.3005, "volume": 83880.0}, {"date": "2019-05-02", "close": 51.0005, "volume": 69550.0}, {"date": "2019-05-03", "close": 50.0405, "volume": 88397.0}, {"date": "2019-05-06", "close": 50.1305, "volume": 78919.0}, {"date": "2019-05-07", "close": 50.1305, "volume": 64373.0}, {"date": "2019-05-08", "close": 49.9205, "volume": 51379.0}, {"date": "2019-05-09", "close": 49.6205, "volume": 100442.0}, {"date": "2019-05-10", "close": 49.8605, "volume": 46443.0}, {"date": "2019-05-13", "close": 49.5305, "volume": 68440.0}, {"date": "2019-05-14", "close": 49.8305, "volume": 42302.0}, {"date": "2019-05-15", "close": 49.7405, "volume": 48532.0}, {"date": "2019-05-16", "close": 49.5605, "volume": 48525.0}, {"date": "2019-05-17", "close": 48.6305, "volume": 109360.0}, {"date": "2019-05-20", "close": 48.3605, "volume": 56172.0}, {"date": "2019-05-21", "close": 48.2405, "volume": 66912.0}, {"date": "2019-05-22", "close": 47.5505, "volume": 83251.0}, {"date": "2019-05-23", "close": 47.6405, "volume": 76113.0}, {"date": "2019-05-24", "close": 48.1505, "volume": 55378.0}, {"date": "2019-05-28", "close": 47.8205, "volume": 75106.0}, {"date": "2019-05-29", "close": 47.4605, "volume": 56448.0}, {"date": "2019-05-30", "close": 46.7105, "volume": 77968.0}, {"date": "2019-05-31", "close": 46.2605, "volume": 99891.0}, {"date": "2019-06-03", "close": 47.4605, "volume": 70457.0}, {"date": "2019-06-04", "close": 47.6405, "volume": 70739.0}, {"date": "2019-06-05", "close": 47.3705, "volume": 44040.0}, {"date": "2019-06-06", "close": 47.4905, "volume": 60095.0}, {"date": "2019-06-07", "close": 47.3405, "volume": 45645.0}, {"date": "2019-06-10", "close": 47.3105, "volume": 46593.0}, {"date": "2019-06-11", "close": 47.2805, "volume": 47849.0}, {"date": "2019-06-12", "close": 47.3405, "volume": 53946.0}, {"date": "2019-06-13", "close": 47.5805, "volume": 46821.0}, {"date": "2019-06-14", "close": 47.7005, "volume": 43088.0}, {"date": "2019-06-17", "close": 47.8505, "volume": 69462.0}, {"date": "2019-06-18", "close": 47.9405, "volume": 68410.0}, {"date": "2019-06-19", "close": 48.5405, "volume": 64100.0}, {"date": "2019-06-20", "close": 48.3005, "volume": 85144.0}, {"date": "2019-06-21", "close": 48.3605, "volume": 100466.0}, {"date": "2019-06-24", "close": 48.4505, "volume": 92766.0}, {"date": "2019-06-25", "close": 48.3905, "volume": 76635.0}, {"date": "2019-06-26", "close": 48.3605, "volume": 114230.0}, {"date": "2019-06-27", "close": 47.3405, "volume": 92092.0}, {"date": "2019-06-28", "close": 47.7005, "volume": 291438.0}, {"date": "2019-07-01", "close": 47.5205, "volume": 71980.0}, {"date": "2019-07-02", "close": 47.1005, "volume": 69874.0}, {"date": "2019-07-03", "close": 47.3705, "volume": 23880.0}, {"date": "2019-07-05", "close": 47.6105, "volume": 66379.0}, {"date": "2019-07-08", "close": 47.4605, "volume": 46739.0}, {"date": "2019-07-09", "close": 47.3105, "volume": 33994.0}, {"date": "2019-07-10", "close": 47.3105, "volume": 46508.0}, {"date": "2019-07-11", "close": 47.4305, "volume": 53471.0}, {"date": "2019-07-12", "close": 47.5805, "volume": 61763.0}, {"date": "2019-07-15", "close": 48.2705, "volume": 49673.0}, {"date": "2019-07-16", "close": 48.1205, "volume": 50746.0}, {"date": "2019-07-17", "close": 48.3305, "volume": 60801.0}, {"date": "2019-07-18", "close": 48.1205, "volume": 39575.0}, {"date": "2019-07-19", "close": 47.7305, "volume": 46619.0}, {"date": "2019-07-22", "close": 48.2705, "volume": 31908.0}, {"date": "2019-07-23", "close": 48.3605, "volume": 36242.0}, {"date": "2019-07-24", "close": 48.6005, "volume": 50164.0}, {"date": "2019-07-25", "close": 48.1505, "volume": 66910.0}, {"date": "2019-07-26", "close": 48.6605, "volume": 51066.0}, {"date": "2019-07-29", "close": 48.9305, "volume": 73267.0}, {"date": "2019-07-30", "close": 49.2905, "volume": 49518.0}, {"date": "2019-07-31", "close": 49.0805, "volume": 88999.0}, {"date": "2019-08-01", "close": 49.0205, "volume": 73816.0}, {"date": "2019-08-02", "close": 49.0505, "volume": 69926.0}, {"date": "2019-08-05", "close": 48.3605, "volume": 118903.0}, {"date": "2019-08-06", "close": 47.8805, "volume": 85552.0}, {"date": "2019-08-07", "close": 47.8805, "volume": 81683.0}, {"date": "2019-08-08", "close": 48.4205, "volume": 73260.0}, {"date": "2019-08-09", "close": 48.1805, "volume": 48140.0}, {"date": "2019-08-12", "close": 48.3005, "volume": 43089.0}, {"date": "2019-08-13", "close": 48.1805, "volume": 40989.0}, {"date": "2019-08-14", "close": 46.7705, "volume": 88528.0}, {"date": "2019-08-15", "close": 46.7705, "volume": 47234.0}, {"date": "2019-08-16", "close": 47.2205, "volume": 29946.0}, {"date": "2019-08-19", "close": 47.4305, "volume": 58002.0}, {"date": "2019-08-20", "close": 47.1005, "volume": 44239.0}, {"date": "2019-08-21", "close": 46.0805, "volume": 62228.0}, {"date": "2019-08-22", "close": 45.9305, "volume": 46629.0}, {"date": "2019-08-23", "close": 45.7805, "volume": 79866.0}, {"date": "2019-08-26", "close": 46.2605, "volume": 42413.0}, {"date": "2019-08-27", "close": 45.0305, "volume": 82611.0}, {"date": "2019-08-28", "close": 45.0005, "volume": 60495.0}, {"date": "2019-08-29", "close": 44.7004, "volume": 55099.0}, {"date": "2019-08-30", "close": 44.9704, "volume": 202296.0}, {"date": "2019-09-03", "close": 45.0605, "volume": 73317.0}, {"date": "2019-09-04", "close": 45.1205, "volume": 63299.0}, {"date": "2019-09-05", "close": 45.5705, "volume": 79714.0}, {"date": "2019-09-06", "close": 45.4205, "volume": 58865.0}, {"date": "2019-09-09", "close": 46.1405, "volume": 70154.0}, {"date": "2019-09-10", "close": 46.4105, "volume": 69478.0}, {"date": "2019-09-11", "close": 46.8305, "volume": 81701.0}, {"date": "2019-09-12", "close": 46.8305, "volume": 101793.0}, {"date": "2019-09-13", "close": 47.5205, "volume": 103000.0}, {"date": "2019-09-16", "close": 47.2205, "volume": 64192.0}, {"date": "2019-09-17", "close": 46.9205, "volume": 38378.0}, {"date": "2019-09-18", "close": 46.8005, "volume": 46153.0}, {"date": "2019-09-19", "close": 46.8005, "volume": 83097.0}, {"date": "2019-09-20", "close": 46.7405, "volume": 188989.0}, {"date": "2019-09-23", "close": 47.0405, "volume": 66897.0}, {"date": "2019-09-24", "close": 46.7705, "volume": 75315.0}, {"date": "2019-09-25", "close": 47.1305, "volume": 66068.0}, {"date": "2019-09-26", "close": 47.4005, "volume": 79863.0}, {"date": "2019-09-27", "close": 45.5405, "volume": 81751.0}, {"date": "2019-09-30", "close": 45.4505, "volume": 84484.0}, {"date": "2019-10-01", "close": 44.9704, "volume": 58588.0}, {"date": "2019-10-02", "close": 44.6704, "volume": 77529.0}, {"date": "2019-10-03", "close": 44.3104, "volume": 103166.0}, {"date": "2019-10-04", "close": 44.4904, "volume": 59580.0}, {"date": "2019-10-07", "close": 44.5804, "volume": 72428.0}, {"date": "2019-10-08", "close": 44.3704, "volume": 49923.0}, {"date": "2019-10-09", "close": 44.1904, "volume": 51523.0}, {"date": "2019-10-10", "close": 44.4604, "volume": 47343.0}, {"date": "2019-10-11", "close": 44.7304, "volume": 60987.0}, {"date": "2019-10-14", "close": 44.5504, "volume": 30481.0}, {"date": "2019-10-15", "close": 44.7004, "volume": 38410.0}, {"date": "2019-10-16", "close": 45.0005, "volume": 49677.0}, {"date": "2019-10-17", "close": 45.4205, "volume": 52922.0}, {"date": "2019-10-18", "close": 45.4805, "volume": 46503.0}, {"date": "2019-10-21", "close": 45.7805, "volume": 36014.0}, {"date": "2019-10-22", "close": 45.9605, "volume": 28458.0}, {"date": "2019-10-23", "close": 46.2605, "volume": 30196.0}, {"date": "2019-10-24", "close": 45.7205, "volume": 48462.0}, {"date": "2019-10-25", "close": 45.2705, "volume": 26101.0}, {"date": "2019-10-28", "close": 45.3005, "volume": 32162.0}, {"date": "2019-10-29", "close": 45.9905, "volume": 49900.0}, {"date": "2019-10-30", "close": 46.0205, "volume": 36482.0}, {"date": "2019-10-31", "close": 46.9205, "volume": 86414.0}, {"date": "2019-11-01", "close": 46.8305, "volume": 81131.0}, {"date": "2019-11-04", "close": 46.9505, "volume": 63927.0}, {"date": "2019-11-05", "close": 45.5705, "volume": 88684.0}, {"date": "2019-11-06", "close": 45.9905, "volume": 62953.0}, {"date": "2019-11-07", "close": 45.9905, "volume": 43488.0}, {"date": "2019-11-08", "close": 46.2005, "volume": 72519.0}, {"date": "2019-11-11", "close": 46.5005, "volume": 44175.0}, {"date": "2019-11-12", "close": 46.5605, "volume": 38816.0}, {"date": "2019-11-13", "close": 46.4105, "volume": 46243.0}, {"date": "2019-11-14", "close": 46.2605, "volume": 38115.0}, {"date": "2019-11-15", "close": 46.1405, "volume": 38344.0}, {"date": "2019-11-18", "close": 46.1405, "volume": 32114.0}, {"date": "2019-11-19", "close": 45.9605, "volume": 39739.0}, {"date": "2019-11-20", "close": 45.6605, "volume": 46382.0}, {"date": "2019-11-21", "close": 45.5705, "volume": 40320.0}, {"date": "2019-11-22", "close": 45.6005, "volume": 43176.0}, {"date": "2019-11-25", "close": 46.1705, "volume": 51566.0}, {"date": "2019-11-26", "close": 46.1705, "volume": 66003.0}, {"date": "2019-11-27", "close": 46.4105, "volume": 32171.0}, {"date": "2019-11-29", "close": 46.7105, "volume": 22130.0}, {"date": "2019-12-02", "close": 46.7105, "volume": 75640.0}, {"date": "2019-12-03", "close": 47.0705, "volume": 69173.0}, {"date": "2019-12-04", "close": 46.6505, "volume": 74899.0}, {"date": "2019-12-05", "close": 46.6205, "volume": 53926.0}, {"date": "2019-12-06", "close": 46.9205, "volume": 50535.0}, {"date": "2019-12-09", "close": 46.8605, "volume": 59066.0}, {"date": "2019-12-10", "close": 46.9205, "volume": 39055.0}, {"date": "2019-12-11", "close": 47.1005, "volume": 49474.0}, {"date": "2019-12-12", "close": 47.1005, "volume": 50908.0}, {"date": "2019-12-13", "close": 46.9205, "volume": 65405.0}, {"date": "2019-12-16", "close": 46.2605, "volume": 273545.0}, {"date": "2019-12-17", "close": 46.7405, "volume": 91355.0}, {"date": "2019-12-18", "close": 47.4005, "volume": 90090.0}, {"date": "2019-12-19", "close": 47.5505, "volume": 75347.0}, {"date": "2019-12-20", "close": 47.4305, "volume": 413881.0}, {"date": "2019-12-23", "close": 47.5205, "volume": 88149.0}, {"date": "2019-12-24", "close": 47.6705, "volume": 38696.0}, {"date": "2019-12-26", "close": 47.8805, "volume": 77734.0}, {"date": "2019-12-27", "close": 47.9705, "volume": 128594.0}, {"date": "2019-12-30", "close": 46.2905, "volume": 121300.0}, {"date": "2019-12-31", "close": 46.2605, "volume": 71027.0}, {"date": "2020-01-02", "close": 46.2905, "volume": 99219.0}, {"date": "2020-01-03", "close": 46.5005, "volume": 74109.0}, {"date": "2020-01-06", "close": 46.5605, "volume": 59833.0}, {"date": "2020-01-07", "close": 46.8005, "volume": 51409.0}, {"date": "2020-01-08", "close": 46.6205, "volume": 35044.0}, {"date": "2020-01-09", "close": 46.8605, "volume": 48052.0}, {"date": "2020-01-10", "close": 47.1905, "volume": 49876.0}, {"date": "2020-01-13", "close": 47.2505, "volume": 42426.0}, {"date": "2020-01-14", "close": 47.1605, "volume": 62197.0}, {"date": "2020-01-15", "close": 47.2505, "volume": 63033.0}, {"date": "2020-01-16", "close": 47.3705, "volume": 43113.0}, {"date": "2020-01-17", "close": 47.3405, "volume": 47138.0}, {"date": "2020-01-21", "close": 47.5805, "volume": 44238.0}, {"date": "2020-01-22", "close": 47.4905, "volume": 92004.0}, {"date": "2020-01-23", "close": 47.4905, "volume": 44613.0}, {"date": "2020-01-24", "close": 47.3105, "volume": 43605.0}, {"date": "2020-01-27", "close": 47.0705, "volume": 32793.0}, {"date": "2020-01-28", "close": 47.2805, "volume": 39742.0}, {"date": "2020-01-29", "close": 47.4905, "volume": 56788.0}, {"date": "2020-01-30", "close": 47.5805, "volume": 44785.0}, {"date": "2020-01-31", "close": 47.5505, "volume": 85044.0}, {"date": "2020-02-03", "close": 47.6405, "volume": 78127.0}, {"date": "2020-02-04", "close": 47.6105, "volume": 86874.0}, {"date": "2020-02-05", "close": 48.3005, "volume": 75893.0}, {"date": "2020-02-06", "close": 48.8105, "volume": 69091.0}, {"date": "2020-02-07", "close": 48.4505, "volume": 64498.0}, {"date": "2020-02-10", "close": 48.4805, "volume": 44052.0}, {"date": "2020-02-11", "close": 48.4205, "volume": 47835.0}, {"date": "2020-02-12", "close": 48.5105, "volume": 47931.0}, {"date": "2020-02-13", "close": 48.8105, "volume": 36887.0}, {"date": "2020-02-14", "close": 49.0205, "volume": 35778.0}, {"date": "2020-02-18", "close": 49.3505, "volume": 34197.0}, {"date": "2020-02-19", "close": 49.5005, "volume": 57140.0}, {"date": "2020-02-20", "close": 49.9805, "volume": 39561.0}, {"date": "2020-02-21", "close": 49.5605, "volume": 69790.0}, {"date": "2020-02-24", "close": 49.2905, "volume": 79454.0}, {"date": "2020-02-25", "close": 47.8205, "volume": 165739.0}, {"date": "2020-02-26", "close": 48.3305, "volume": 158759.0}, {"date": "2020-02-27", "close": 46.3505, "volume": 245767.0}, {"date": "2020-02-28", "close": 44.9104, "volume": 278110.0}, {"date": "2020-03-02", "close": 47.5205, "volume": 214017.0}, {"date": "2020-03-03", "close": 47.0105, "volume": 162703.0}, {"date": "2020-03-04", "close": 47.4905, "volume": 100282.0}, {"date": "2020-03-05", "close": 47.3105, "volume": 116707.0}, {"date": "2020-03-06", "close": 46.5305, "volume": 170352.0}, {"date": "2020-03-09", "close": 41.9104, "volume": 167057.0}, {"date": "2020-03-10", "close": 42.0004, "volume": 109692.0}, {"date": "2020-03-11", "close": 40.5004, "volume": 168885.0}, {"date": "2020-03-12", "close": 30.5703, "volume": 269228.0}, {"date": "2020-03-13", "close": 33.1803, "volume": 275210.0}, {"date": "2020-03-16", "close": 24.4502, "volume": 244156.0}, {"date": "2020-03-17", "close": 20.3402, "volume": 440131.0}, {"date": "2020-03-18", "close": 9.8101, "volume": 545016.0}, {"date": "2020-03-19", "close": 14.2501, "volume": 492243.0}, {"date": "2020-03-20", "close": 13.6801, "volume": 495541.0}, {"date": "2020-03-23", "close": 8.4301, "volume": 1220898.0}, {"date": "2020-03-24", "close": 6.4201, "volume": 1053918.0}, {"date": "2020-03-25", "close": 7.6801, "volume": 1417220.0}, {"date": "2020-03-26", "close": 12.4501, "volume": 4626040.0}, {"date": "2020-03-27", "close": 11.8501, "volume": 1631899.0}, {"date": "2020-03-30", "close": 8.2501, "volume": 1545679.0}, {"date": "2020-03-31", "close": 8.2201, "volume": 898073.0}, {"date": "2020-04-01", "close": 6.9001, "volume": 843543.0}, {"date": "2020-04-02", "close": 5.4601, "volume": 1028130.0}, {"date": "2020-04-03", "close": 4.89, "volume": 963339.0}, {"date": "2020-04-06", "close": 5.7601, "volume": 1250783.0}, {"date": "2020-04-07", "close": 7.0801, "volume": 1733330.0}, {"date": "2020-04-08", "close": 10.2601, "volume": 2823656.0}, {"date": "2020-04-09", "close": 10.3201, "volume": 4344960.0}, {"date": "2020-04-13", "close": 9.9301, "volume": 1798130.0}, {"date": "2020-04-14", "close": 9.3601, "volume": 1538593.0}, {"date": "2020-04-15", "close": 8.5501, "volume": 1083454.0}, {"date": "2020-04-16", "close": 7.9201, "volume": 832760.0}, {"date": "2020-04-17", "close": 9.3001, "volume": 1576764.0}, {"date": "2020-04-20", "close": 8.4301, "volume": 747927.0}, {"date": "2020-04-21", "close": 8.4001, "volume": 651016.0}, {"date": "2020-04-22", "close": 7.9801, "volume": 1048489.0}, {"date": "2020-04-23", "close": 7.6501, "volume": 777865.0}, {"date": "2020-04-24", "close": 7.2601, "volume": 876731.0}, {"date": "2020-04-27", "close": 8.3701, "volume": 1310423.0}, {"date": "2020-04-28", "close": 9.3601, "volume": 2155987.0}, {"date": "2020-04-29", "close": 10.2901, "volume": 1529687.0}, {"date": "2020-04-30", "close": 9.5701, "volume": 1111199.0}, {"date": "2020-05-01", "close": 8.6401, "volume": 648131.0}, {"date": "2020-05-04", "close": 8.7001, "volume": 732507.0}, {"date": "2020-05-05", "close": 8.6701, "volume": 953854.0}, {"date": "2020-05-06", "close": 8.2201, "volume": 729897.0}, {"date": "2020-05-07", "close": 8.3701, "volume": 1488017.0}, {"date": "2020-05-08", "close": 6.4801, "volume": 6255141.0}, {"date": "2020-05-11", "close": 6.1801, "volume": 2030660.0}, {"date": "2020-05-12", "close": 5.8501, "volume": 1612120.0}, {"date": "2020-05-13", "close": 6.3001, "volume": 1971355.0}, {"date": "2020-05-14", "close": 6.7201, "volume": 1429141.0}, {"date": "2020-05-15", "close": 7.4401, "volume": 1407573.0}, {"date": "2020-05-18", "close": 8.1301, "volume": 1644480.0}, {"date": "2020-05-19", "close": 8.6701, "volume": 2084897.0}, {"date": "2020-05-20", "close": 8.8501, "volume": 1167739.0}, {"date": "2020-05-21", "close": 8.5201, "volume": 765445.0}, {"date": "2020-05-22", "close": 8.4601, "volume": 664758.0}, {"date": "2020-05-26", "close": 8.7001, "volume": 873409.0}, {"date": "2020-05-27", "close": 8.4301, "volume": 915671.0}, {"date": "2020-05-28", "close": 8.0401, "volume": 796112.0}, {"date": "2020-05-29", "close": 7.3801, "volume": 1587239.0}, {"date": "2020-06-01", "close": 7.4701, "volume": 971103.0}, {"date": "2020-06-02", "close": 7.1701, "volume": 787045.0}, {"date": "2020-06-03", "close": 7.6201, "volume": 1028211.0}, {"date": "2020-06-04", "close": 8.2501, "volume": 1993256.0}, {"date": "2020-06-05", "close": 10.8001, "volume": 4457582.0}, {"date": "2020-06-08", "close": 22.7102, "volume": 10298610.0}, {"date": "2020-06-09", "close": 17.3402, "volume": 3794195.0}, {"date": "2020-06-10", "close": 18.7202, "volume": 5151118.0}, {"date": "2020-06-11", "close": 14.3101, "volume": 3207568.0}, {"date": "2020-06-12", "close": 15.4502, "volume": 3904464.0}, {"date": "2020-06-15", "close": 15.1502, "volume": 2182776.0}, {"date": "2020-06-16", "close": 15.8702, "volume": 1838143.0}, {"date": "2020-06-17", "close": 14.5201, "volume": 953536.0}, {"date": "2020-06-18", "close": 13.1701, "volume": 1524796.0}, {"date": "2020-06-19", "close": 12.2701, "volume": 1477202.0}, {"date": "2020-06-22", "close": 11.4901, "volume": 1617686.0}, {"date": "2020-06-23", "close": 10.9801, "volume": 1033716.0}, {"date": "2020-06-24", "close": 9.8101, "volume": 1482316.0}, {"date": "2020-06-25", "close": 10.1101, "volume": 1748641.0}, {"date": "2020-06-26", "close": 9.6001, "volume": 2265840.0}, {"date": "2020-06-29", "close": 9.7201, "volume": 987548.0}, {"date": "2020-06-30", "close": 9.5701, "volume": 890169.0}, {"date": "2020-07-01", "close": 10.2301, "volume": 1256348.0}, {"date": "2020-07-02", "close": 10.4101, "volume": 908755.0}, {"date": "2020-07-06", "close": 10.1701, "volume": 756968.0}, {"date": "2020-07-07", "close": 9.5401, "volume": 754771.0}, {"date": "2020-07-08", "close": 9.5701, "volume": 642727.0}, {"date": "2020-07-09", "close": 9.4501, "volume": 562139.0}, {"date": "2020-07-10", "close": 9.5101, "volume": 765619.0}, {"date": "2020-07-13", "close": 9.4501, "volume": 548204.0}, {"date": "2020-07-14", "close": 9.4801, "volume": 470529.0}, {"date": "2020-07-15", "close": 10.4701, "volume": 918480.0}, {"date": "2020-07-16", "close": 10.2301, "volume": 771039.0}, {"date": "2020-07-17", "close": 9.5701, "volume": 650859.0}, {"date": "2020-07-20", "close": 9.5401, "volume": 545930.0}, {"date": "2020-07-21", "close": 9.6301, "volume": 880920.0}, {"date": "2020-07-22", "close": 9.6301, "volume": 549586.0}, {"date": "2020-07-23", "close": 9.4501, "volume": 701094.0}, {"date": "2020-07-24", "close": 9.4501, "volume": 660796.0}, {"date": "2020-07-27", "close": 9.2401, "volume": 413837.0}, {"date": "2020-07-28", "close": 9.3601, "volume": 608248.0}, {"date": "2020-07-29", "close": 9.1801, "volume": 387101.0}, {"date": "2020-07-30", "close": 8.6701, "volume": 643528.0}, {"date": "2020-07-31", "close": 8.3701, "volume": 465344.0}, {"date": "2020-08-03", "close": 8.0401, "volume": 842937.0}, {"date": "2020-08-04", "close": 7.9201, "volume": 520996.0}, {"date": "2020-08-05", "close": 7.7701, "volume": 780390.0}, {"date": "2020-08-06", "close": 7.7401, "volume": 642927.0}, {"date": "2020-08-07", "close": 8.4001, "volume": 928065.0}, {"date": "2020-08-10", "close": 8.9101, "volume": 1773949.0}, {"date": "2020-08-11", "close": 9.4201, "volume": 1644732.0}, {"date": "2020-08-12", "close": 9.1501, "volume": 762329.0}, {"date": "2020-08-13", "close": 8.9701, "volume": 488995.0}, {"date": "2020-08-14", "close": 9.4201, "volume": 527377.0}, {"date": "2020-08-17", "close": 9.0901, "volume": 376491.0}, {"date": "2020-08-18", "close": 8.7601, "volume": 348390.0}, {"date": "2020-08-19", "close": 8.6401, "volume": 278441.0}, {"date": "2020-08-20", "close": 8.4001, "volume": 260361.0}, {"date": "2020-08-21", "close": 8.4301, "volume": 587626.0}, {"date": "2020-08-24", "close": 8.8801, "volume": 483478.0}, {"date": "2020-08-25", "close": 8.7601, "volume": 387899.0}, {"date": "2020-08-26", "close": 8.4001, "volume": 352362.0}, {"date": "2020-08-27", "close": 8.5801, "volume": 269138.0}, {"date": "2020-08-28", "close": 8.6101, "volume": 184789.0}, {"date": "2020-08-31", "close": 8.3401, "volume": 448788.0}, {"date": "2020-09-01", "close": 8.4601, "volume": 389478.0}, {"date": "2020-09-02", "close": 8.4601, "volume": 278681.0}, {"date": "2020-09-03", "close": 8.4601, "volume": 382037.0}, {"date": "2020-09-04", "close": 8.2201, "volume": 361575.0}, {"date": "2020-09-08", "close": 8.1301, "volume": 305271.0}, {"date": "2020-09-09", "close": 8.0701, "volume": 252196.0}, {"date": "2020-09-10", "close": 7.9201, "volume": 296896.0}, {"date": "2020-09-11", "close": 7.8301, "volume": 289999.0}, {"date": "2020-09-14", "close": 8.3401, "volume": 388289.0}, {"date": "2020-09-15", "close": 8.1901, "volume": 224348.0}, {"date": "2020-09-16", "close": 8.4601, "volume": 348242.0}, {"date": "2020-09-17", "close": 8.2201, "volume": 307453.0}, {"date": "2020-09-18", "close": 8.3401, "volume": 543909.0}, {"date": "2020-09-21", "close": 8.1301, "volume": 262732.0}, {"date": "2020-09-22", "close": 8.1301, "volume": 227558.0}, {"date": "2020-09-23", "close": 8.0401, "volume": 310037.0}, {"date": "2020-09-24", "close": 8.4001, "volume": 431236.0}, {"date": "2020-09-25", "close": 8.5501, "volume": 243131.0}, {"date": "2020-09-28", "close": 8.5801, "volume": 506960.0}, {"date": "2020-09-29", "close": 8.4001, "volume": 231064.0}, {"date": "2020-09-30", "close": 8.2801, "volume": 191803.0}, {"date": "2020-10-01", "close": 8.6401, "volume": 184456.0}, {"date": "2020-10-02", "close": 8.7001, "volume": 212426.0}, {"date": "2020-10-05", "close": 8.8501, "volume": 331915.0}, {"date": "2020-10-06", "close": 8.5501, "volume": 343545.0}, {"date": "2020-10-07", "close": 8.5501, "volume": 154219.0}, {"date": "2020-10-08", "close": 8.4301, "volume": 391459.0}, {"date": "2020-10-09", "close": 8.4301, "volume": 265959.0}, {"date": "2020-10-12", "close": 8.3101, "volume": 99119.0}, {"date": "2020-10-13", "close": 8.3101, "volume": 233505.0}, {"date": "2020-10-14", "close": 8.3401, "volume": 280613.0}, {"date": "2020-10-15", "close": 8.2801, "volume": 134614.0}, {"date": "2020-10-16", "close": 8.2201, "volume": 88440.0}, {"date": "2020-10-19", "close": 8.1001, "volume": 133112.0}, {"date": "2020-10-20", "close": 8.1301, "volume": 126944.0}, {"date": "2020-10-21", "close": 8.1601, "volume": 97874.0}, {"date": "2020-10-22", "close": 8.2501, "volume": 108044.0}, {"date": "2020-10-23", "close": 8.2501, "volume": 146917.0}, {"date": "2020-10-26", "close": 7.8901, "volume": 256698.0}, {"date": "2020-10-27", "close": 8.0101, "volume": 145254.0}, {"date": "2020-10-28", "close": 7.8001, "volume": 161843.0}, {"date": "2020-10-29", "close": 7.9201, "volume": 95217.0}, {"date": "2020-10-30", "close": 7.8301, "volume": 133253.0}, {"date": "2020-11-02", "close": 8.0401, "volume": 162071.0}, {"date": "2020-11-03", "close": 8.3701, "volume": 191662.0}, {"date": "2020-11-04", "close": 8.3101, "volume": 134972.0}, {"date": "2020-11-05", "close": 8.4301, "volume": 188770.0}, {"date": "2020-11-06", "close": 8.1001, "volume": 243971.0}, {"date": "2020-11-09", "close": 8.3701, "volume": 1115275.0}, {"date": "2020-11-10", "close": 8.3401, "volume": 753087.0}, {"date": "2020-11-11", "close": 8.2801, "volume": 249793.0}, {"date": "2020-11-12", "close": 7.9801, "volume": 252421.0}, {"date": "2020-11-13", "close": 8.2201, "volume": 249302.0}, {"date": "2020-11-16", "close": 8.4001, "volume": 990443.0}, {"date": "2020-11-17", "close": 8.7301, "volume": 671066.0}, {"date": "2020-11-18", "close": 9.5701, "volume": 1885734.0}, {"date": "2020-11-19", "close": 9.3601, "volume": 593448.0}, {"date": "2020-11-20", "close": 9.2401, "volume": 388601.0}, {"date": "2020-11-23", "close": 9.9601, "volume": 790310.0}, {"date": "2020-11-24", "close": 10.5301, "volume": 898370.0}, {"date": "2020-11-25", "close": 10.3201, "volume": 759427.0}, {"date": "2020-11-27", "close": 10.4701, "volume": 411789.0}, {"date": "2020-11-30", "close": 9.5401, "volume": 724358.0}, {"date": "2020-12-01", "close": 9.7501, "volume": 462453.0}, {"date": "2020-12-02", "close": 9.9901, "volume": 377350.0}, {"date": "2020-12-03", "close": 10.0501, "volume": 364753.0}, {"date": "2020-12-04", "close": 10.2001, "volume": 429731.0}, {"date": "2020-12-07", "close": 9.9901, "volume": 393906.0}, {"date": "2020-12-08", "close": 10.1701, "volume": 321757.0}, {"date": "2020-12-09", "close": 9.8401, "volume": 438924.0}, {"date": "2020-12-10", "close": 9.7501, "volume": 325770.0}, {"date": "2020-12-11", "close": 9.6301, "volume": 410626.0}, {"date": "2020-12-14", "close": 9.4501, "volume": 342913.0}, {"date": "2020-12-15", "close": 9.6601, "volume": 266047.0}, {"date": "2020-12-16", "close": 9.7501, "volume": 345730.0}, {"date": "2020-12-17", "close": 9.9001, "volume": 415068.0}, {"date": "2020-12-18", "close": 9.4501, "volume": 372047.0}, {"date": "2020-12-21", "close": 9.3001, "volume": 512064.0}, {"date": "2020-12-22", "close": 9.1801, "volume": 542757.0}, {"date": "2020-12-23", "close": 9.7501, "volume": 686123.0}, {"date": "2020-12-24", "close": 9.5401, "volume": 200480.0}, {"date": "2020-12-28", "close": 9.5701, "volume": 582873.0}, {"date": "2020-12-29", "close": 9.3301, "volume": 419477.0}, {"date": "2020-12-30", "close": 9.1201, "volume": 442833.0}, {"date": "2020-12-31", "close": 8.8501, "volume": 599172.0}, {"date": "2021-01-04", "close": 8.4301, "volume": 720691.0}, {"date": "2021-01-05", "close": 8.4301, "volume": 363946.0}, {"date": "2021-01-06", "close": 8.7001, "volume": 564119.0}, {"date": "2021-01-07", "close": 8.8501, "volume": 464910.0}, {"date": "2021-01-08", "close": 8.7901, "volume": 313392.0}, {"date": "2021-01-11", "close": 8.5801, "volume": 337111.0}, {"date": "2021-01-12", "close": 8.8501, "volume": 341478.0}, {"date": "2021-01-13", "close": 8.7601, "volume": 268645.0}, {"date": "2021-01-14", "close": 9.0901, "volume": 588143.0}, {"date": "2021-01-15", "close": 8.7901, "volume": 309658.0}, {"date": "2021-01-19", "close": 8.7601, "volume": 287402.0}, {"date": "2021-01-20", "close": 8.8501, "volume": 308189.0}, {"date": "2021-01-21", "close": 9.3301, "volume": 674671.0}, {"date": "2021-01-22", "close": 9.1501, "volume": 433026.0}, {"date": "2021-01-25", "close": 9.9301, "volume": 1058045.0}, {"date": "2021-01-26", "close": 12.7801, "volume": 6924081.0}, {"date": "2021-01-27", "close": 11.9701, "volume": 2202410.0}, {"date": "2021-01-28", "close": 10.7401, "volume": 1069782.0}, {"date": "2021-01-29", "close": 10.6201, "volume": 639274.0}, {"date": "2021-02-01", "close": 10.4701, "volume": 508894.0}, {"date": "2021-02-02", "close": 9.9601, "volume": 546555.0}, {"date": "2021-02-03", "close": 10.2001, "volume": 488455.0}, {"date": "2021-02-04", "close": 10.6801, "volume": 429912.0}, {"date": "2021-02-05", "close": 10.8001, "volume": 427699.0}, {"date": "2021-02-08", "close": 11.1301, "volume": 418593.0}, {"date": "2021-02-09", "close": 10.8001, "volume": 405920.0}, {"date": "2021-02-10", "close": 11.0101, "volume": 493640.0}, {"date": "2021-02-11", "close": 10.8001, "volume": 372788.0}, {"date": "2021-02-12", "close": 11.2801, "volume": 973383.0}, {"date": "2021-02-16", "close": 11.2201, "volume": 549898.0}, {"date": "2021-02-17", "close": 10.9801, "volume": 474463.0}, {"date": "2021-02-18", "close": 10.2901, "volume": 746428.0}, {"date": "2021-02-19", "close": 12.1201, "volume": 2565089.0}, {"date": "2021-02-22", "close": 12.8101, "volume": 1392977.0}, {"date": "2021-02-23", "close": 13.6801, "volume": 1371556.0}, {"date": "2021-02-24", "close": 14.4301, "volume": 1511114.0}, {"date": "2021-02-25", "close": 13.2901, "volume": 990704.0}, {"date": "2021-02-26", "close": 13.2901, "volume": 625821.0}, {"date": "2021-03-01", "close": 13.0501, "volume": 416252.0}, {"date": "2021-03-02", "close": 13.2601, "volume": 321082.0}, {"date": "2021-03-03", "close": 13.1701, "volume": 471465.0}, {"date": "2021-03-04", "close": 12.3901, "volume": 846131.0}, {"date": "2021-03-05", "close": 12.2101, "volume": 616706.0}, {"date": "2021-03-08", "close": 12.3601, "volume": 361788.0}, {"date": "2021-03-09", "close": 12.3901, "volume": 282957.0}, {"date": "2021-03-10", "close": 12.8101, "volume": 289499.0}, {"date": "2021-03-11", "close": 12.6301, "volume": 339684.0}, {"date": "2021-03-12", "close": 13.0801, "volume": 572323.0}, {"date": "2021-03-15", "close": 14.1901, "volume": 550832.0}, {"date": "2021-03-16", "close": 13.1701, "volume": 704423.0}, {"date": "2021-03-17", "close": 13.5301, "volume": 390905.0}, {"date": "2021-03-18", "close": 13.0201, "volume": 366245.0}, {"date": "2021-03-19", "close": 13.3201, "volume": 476780.0}, {"date": "2021-03-22", "close": 12.8701, "volume": 271475.0}, {"date": "2021-03-23", "close": 12.5401, "volume": 359630.0}, {"date": "2021-03-24", "close": 12.2401, "volume": 401030.0}, {"date": "2021-03-25", "close": 12.6301, "volume": 421893.0}, {"date": "2021-03-26", "close": 12.6001, "volume": 258364.0}, {"date": "2021-03-29", "close": 12.2701, "volume": 279191.0}, {"date": "2021-03-30", "close": 12.6001, "volume": 233500.0}, {"date": "2021-03-31", "close": 12.0901, "volume": 351395.0}, {"date": "2021-04-01", "close": 12.5701, "volume": 189052.0}, {"date": "2021-04-05", "close": 12.2701, "volume": 286085.0}, {"date": "2021-04-06", "close": 12.1801, "volume": 190400.0}, {"date": "2021-04-07", "close": 12.2701, "volume": 387915.0}, {"date": "2021-04-08", "close": 12.1201, "volume": 183447.0}, {"date": "2021-04-09", "close": 12.1201, "volume": 132164.0}, {"date": "2021-04-12", "close": 12.2701, "volume": 218158.0}, {"date": "2021-04-13", "close": 12.1501, "volume": 227849.0}, {"date": "2021-04-14", "close": 11.7301, "volume": 275821.0}, {"date": "2021-04-15", "close": 11.5501, "volume": 306106.0}, {"date": "2021-04-16", "close": 11.4601, "volume": 184002.0}, {"date": "2021-04-19", "close": 11.0701, "volume": 297582.0}, {"date": "2021-04-20", "close": 10.7401, "volume": 333269.0}, {"date": "2021-04-21", "close": 10.9801, "volume": 215613.0}, {"date": "2021-04-22", "close": 10.9501, "volume": 214321.0}, {"date": "2021-04-23", "close": 11.3401, "volume": 178886.0}, {"date": "2021-04-26", "close": 11.4301, "volume": 104933.0}, {"date": "2021-04-27", "close": 11.6701, "volume": 90884.0}, {"date": "2021-04-28", "close": 11.7301, "volume": 166724.0}, {"date": "2021-04-29", "close": 11.6701, "volume": 219313.0}, {"date": "2021-04-30", "close": 11.8501, "volume": 115787.0}, {"date": "2021-05-03", "close": 12.0301, "volume": 184199.0}, {"date": "2021-05-04", "close": 11.6101, "volume": 311608.0}, {"date": "2021-05-05", "close": 11.7001, "volume": 198531.0}, {"date": "2021-05-06", "close": 12.5701, "volume": 883131.0}, {"date": "2021-05-07", "close": 12.2701, "volume": 285120.0}, {"date": "2021-05-10", "close": 11.6401, "volume": 355006.0}, {"date": "2021-05-11", "close": 11.8201, "volume": 224075.0}, {"date": "2021-05-12", "close": 11.1601, "volume": 406076.0}, {"date": "2021-05-13", "close": 11.7301, "volume": 247497.0}, {"date": "2021-05-14", "close": 12.1501, "volume": 498187.0}, {"date": "2021-05-17", "close": 12.6001, "volume": 371063.0}, {"date": "2021-05-18", "close": 12.5101, "volume": 587067.0}, {"date": "2021-05-19", "close": 12.7501, "volume": 309959.0}, {"date": "2021-05-20", "close": 12.6901, "volume": 242029.0}, {"date": "2021-05-21", "close": 12.7201, "volume": 152400.0}, {"date": "2021-05-24", "close": 12.6001, "volume": 179884.0}, {"date": "2021-05-25", "close": 12.5101, "volume": 256330.0}, {"date": "2021-05-26", "close": 12.7501, "volume": 172884.0}, {"date": "2021-05-27", "close": 12.6001, "volume": 328598.0}, {"date": "2021-05-28", "close": 12.7801, "volume": 351901.0}, {"date": "2021-06-01", "close": 12.8401, "volume": 542548.0}, {"date": "2021-06-02", "close": 12.7801, "volume": 771938.0}, {"date": "2021-06-03", "close": 12.5101, "volume": 565587.0}, {"date": "2021-06-04", "close": 12.5701, "volume": 298649.0}, {"date": "2021-06-07", "close": 13.1401, "volume": 347744.0}, {"date": "2021-06-08", "close": 14.3701, "volume": 873558.0}, {"date": "2021-06-09", "close": 14.1001, "volume": 912919.0}, {"date": "2021-06-10", "close": 14.0101, "volume": 769783.0}, {"date": "2021-06-11", "close": 14.0701, "volume": 352827.0}, {"date": "2021-06-14", "close": 13.7101, "volume": 221299.0}, {"date": "2021-06-15", "close": 13.7101, "volume": 298267.0}, {"date": "2021-06-16", "close": 14.1001, "volume": 378888.0}, {"date": "2021-06-17", "close": 13.6501, "volume": 451185.0}, {"date": "2021-06-18", "close": 13.0501, "volume": 400558.0}, {"date": "2021-06-21", "close": 13.5601, "volume": 211372.0}, {"date": "2021-06-22", "close": 13.2901, "volume": 171037.0}, {"date": "2021-06-23", "close": 13.5601, "volume": 204312.0}, {"date": "2021-06-24", "close": 13.6201, "volume": 143500.0}, {"date": "2021-06-25", "close": 13.5601, "volume": 204040.0}, {"date": "2021-06-28", "close": 13.1401, "volume": 268363.0}, {"date": "2021-06-29", "close": 12.6601, "volume": 172842.0}, {"date": "2021-06-30", "close": 12.8101, "volume": 124250.0}, {"date": "2021-07-01", "close": 12.8701, "volume": 132960.0}, {"date": "2021-07-02", "close": 12.6301, "volume": 177890.0}, {"date": "2021-07-06", "close": 12.3001, "volume": 188035.0}, {"date": "2021-07-07", "close": 12.0301, "volume": 167875.0}, {"date": "2021-07-08", "close": 12.0301, "volume": 315776.0}, {"date": "2021-07-09", "close": 12.8401, "volume": 202049.0}, {"date": "2021-07-12", "close": 12.2101, "volume": 589426.0}, {"date": "2021-07-13", "close": 11.4601, "volume": 532987.0}, {"date": "2021-07-14", "close": 11.5201, "volume": 431362.0}, {"date": "2021-07-15", "close": 11.5801, "volume": 256762.0}, {"date": "2021-07-16", "close": 11.4901, "volume": 289034.0}, {"date": "2021-07-19", "close": 11.0101, "volume": 465654.0}, {"date": "2021-07-20", "close": 11.4301, "volume": 245880.0}, {"date": "2021-07-21", "close": 11.5801, "volume": 353111.0}, {"date": "2021-07-22", "close": 11.0701, "volume": 224774.0}, {"date": "2021-07-23", "close": 10.78, "volume": 469064.0}, {"date": "2021-07-26", "close": 10.85, "volume": 239557.0}, {"date": "2021-07-27", "close": 10.73, "volume": 152386.0}, {"date": "2021-07-28", "close": 10.8, "volume": 238720.0}, {"date": "2021-07-29", "close": 11.08, "volume": 361132.0}, {"date": "2021-07-30", "close": 10.9, "volume": 419429.0}, {"date": "2021-08-02", "close": 10.87, "volume": 164008.0}, {"date": "2021-08-03", "close": 10.74, "volume": 216842.0}, {"date": "2021-08-04", "close": 10.34, "volume": 295784.0}, {"date": "2021-08-05", "close": 10.69, "volume": 256533.0}, {"date": "2021-08-06", "close": 10.84, "volume": 138668.0}, {"date": "2021-08-09", "close": 10.6, "volume": 229511.0}, {"date": "2021-08-10", "close": 10.55, "volume": 149461.0}, {"date": "2021-08-11", "close": 10.58, "volume": 109256.0}, {"date": "2021-08-12", "close": 10.42, "volume": 144760.0}, {"date": "2021-08-13", "close": 10.46, "volume": 110695.0}, {"date": "2021-08-16", "close": 10.33, "volume": 202748.0}, {"date": "2021-08-17", "close": 10.25, "volume": 193932.0}, {"date": "2021-08-18", "close": 10.17, "volume": 139453.0}, {"date": "2021-08-19", "close": 10.01, "volume": 304375.0}, {"date": "2021-08-20", "close": 10.12, "volume": 143207.0}, {"date": "2021-08-23", "close": 10.36, "volume": 166590.0}, {"date": "2021-08-24", "close": 10.63, "volume": 132320.0}, {"date": "2021-08-25", "close": 10.62, "volume": 104608.0}, {"date": "2021-08-26", "close": 10.67, "volume": 135267.0}, {"date": "2021-08-27", "close": 10.85, "volume": 125392.0}, {"date": "2021-08-30", "close": 10.7, "volume": 143261.0}, {"date": "2021-08-31", "close": 10.83, "volume": 64806.0}, {"date": "2021-09-01", "close": 10.93, "volume": 82202.0}, {"date": "2021-09-02", "close": 10.85, "volume": 113996.0}, {"date": "2021-09-03", "close": 10.91, "volume": 93901.0}, {"date": "2021-09-07", "close": 10.89, "volume": 119087.0}, {"date": "2021-09-08", "close": 10.62, "volume": 102346.0}, {"date": "2021-09-09", "close": 10.59, "volume": 85646.0}, {"date": "2021-09-10", "close": 10.44, "volume": 130084.0}, {"date": "2021-09-13", "close": 10.55, "volume": 206140.0}, {"date": "2021-09-14", "close": 10.43, "volume": 88573.0}, {"date": "2021-09-15", "close": 10.52, "volume": 104731.0}, {"date": "2021-09-16", "close": 10.38, "volume": 77427.0}, {"date": "2021-09-17", "close": 10.5, "volume": 116631.0}, {"date": "2021-09-20", "close": 10.22, "volume": 214522.0}, {"date": "2021-09-21", "close": 10.31, "volume": 89362.0}, {"date": "2021-09-22", "close": 10.52, "volume": 112633.0}, {"date": "2021-09-23", "close": 10.52, "volume": 110480.0}, {"date": "2021-09-24", "close": 10.9, "volume": 251664.0}, {"date": "2021-09-27", "close": 11.26, "volume": 205416.0}, {"date": "2021-09-28", "close": 11.44, "volume": 328198.0}, {"date": "2021-09-29", "close": 11.3, "volume": 142493.0}, {"date": "2021-09-30", "close": 11.43, "volume": 152610.0}, {"date": "2021-10-01", "close": 11.52, "volume": 144895.0}, {"date": "2021-10-04", "close": 11.7, "volume": 131874.0}, {"date": "2021-10-05", "close": 11.61, "volume": 117448.0}, {"date": "2021-10-06", "close": 11.39, "volume": 63066.0}, {"date": "2021-10-07", "close": 11.45, "volume": 56675.0}, {"date": "2021-10-08", "close": 11.45, "volume": 38329.0}, {"date": "2021-10-11", "close": 11.83, "volume": 346065.0}, {"date": "2021-10-12", "close": 12.31, "volume": 414136.0}, {"date": "2021-10-13", "close": 12.23, "volume": 128111.0}, {"date": "2021-10-14", "close": 12.25, "volume": 103469.0}, {"date": "2021-10-15", "close": 12.32, "volume": 91861.0}, {"date": "2021-10-18", "close": 12.34, "volume": 103914.0}, {"date": "2021-10-19", "close": 12.3, "volume": 63467.0}, {"date": "2021-10-20", "close": 12.27, "volume": 75393.0}, {"date": "2021-10-21", "close": 12.18, "volume": 57177.0}, {"date": "2021-10-22", "close": 12.1, "volume": 91995.0}, {"date": "2021-10-25", "close": 11.98, "volume": 195623.0}, {"date": "2021-10-26", "close": 11.77, "volume": 258621.0}, {"date": "2021-10-27", "close": 11.75, "volume": 126676.0}, {"date": "2021-10-28", "close": 11.84, "volume": 344917.0}, {"date": "2021-10-29", "close": 11.57, "volume": 118403.0}, {"date": "2021-11-01", "close": 11.92, "volume": 96451.0}, {"date": "2021-11-02", "close": 11.66, "volume": 127315.0}, {"date": "2021-11-03", "close": 11.7, "volume": 50474.0}, {"date": "2021-11-04", "close": 11.75, "volume": 77066.0}, {"date": "2021-11-05", "close": 13.0, "volume": 490608.0}, {"date": "2021-11-08", "close": 13.03, "volume": 145765.0}, {"date": "2021-11-09", "close": 13.26, "volume": 196286.0}, {"date": "2021-11-10", "close": 13.25, "volume": 111759.0}, {"date": "2021-11-11", "close": 13.04, "volume": 94333.0}, {"date": "2021-11-12", "close": 12.96, "volume": 107119.0}, {"date": "2021-11-15", "close": 12.65, "volume": 193750.0}, {"date": "2021-11-16", "close": 11.41, "volume": 1083400.0}, {"date": "2021-11-17", "close": 10.55, "volume": 1465725.0}, {"date": "2021-11-18", "close": 10.34, "volume": 2944272.0}, {"date": "2021-11-19", "close": 10.35, "volume": 787354.0}, {"date": "2021-11-22", "close": 10.52, "volume": 649706.0}, {"date": "2021-11-23", "close": 10.63, "volume": 366042.0}, {"date": "2021-11-24", "close": 10.69, "volume": 338400.0}, {"date": "2021-11-26", "close": 10.37, "volume": 457282.0}, {"date": "2021-11-29", "close": 10.51, "volume": 544369.0}, {"date": "2021-11-30", "close": 10.31, "volume": 590418.0}, {"date": "2021-12-01", "close": 10.35, "volume": 523858.0}, {"date": "2021-12-02", "close": 10.49, "volume": 1039881.0}, {"date": "2021-12-03", "close": 10.38, "volume": 322631.0}, {"date": "2021-12-06", "close": 10.62, "volume": 571114.0}, {"date": "2021-12-07", "close": 10.8, "volume": 319420.0}, {"date": "2021-12-08", "close": 10.82, "volume": 443889.0}, {"date": "2021-12-09", "close": 10.88, "volume": 196223.0}, {"date": "2021-12-10", "close": 10.8, "volume": 199358.0}, {"date": "2021-12-13", "close": 10.51, "volume": 352433.0}, {"date": "2021-12-14", "close": 10.41, "volume": 250157.0}, {"date": "2021-12-15", "close": 10.48, "volume": 277036.0}, {"date": "2021-12-16", "close": 10.53, "volume": 189516.0}, {"date": "2021-12-17", "close": 10.44, "volume": 891100.0}, {"date": "2021-12-20", "close": 10.12, "volume": 438823.0}, {"date": "2021-12-21", "close": 10.45, "volume": 187996.0}, {"date": "2021-12-22", "close": 10.5, "volume": 228501.0}, {"date": "2021-12-23", "close": 10.62, "volume": 126078.0}, {"date": "2021-12-27", "close": 10.62, "volume": 197819.0}, {"date": "2021-12-28", "close": 10.59, "volume": 269836.0}, {"date": "2021-12-29", "close": 10.51, "volume": 170021.0}, {"date": "2021-12-30", "close": 10.34, "volume": 164078.0}, {"date": "2021-12-31", "close": 10.25, "volume": 148058.0}, {"date": "2022-01-03", "close": 10.35, "volume": 228354.0}, {"date": "2022-01-04", "close": 10.39, "volume": 161719.0}, {"date": "2022-01-05", "close": 10.28, "volume": 202286.0}, {"date": "2022-01-06", "close": 10.33, "volume": 112832.0}, {"date": "2022-01-07", "close": 10.39, "volume": 181645.0}, {"date": "2022-01-10", "close": 10.28, "volume": 259780.0}, {"date": "2022-01-11", "close": 10.39, "volume": 289215.0}, {"date": "2022-01-12", "close": 10.44, "volume": 220290.0}, {"date": "2022-01-13", "close": 10.39, "volume": 81309.0}, {"date": "2022-01-14", "close": 10.19, "volume": 286244.0}, {"date": "2022-01-18", "close": 10.09, "volume": 250525.0}, {"date": "2022-01-19", "close": 10.05, "volume": 202616.0}, {"date": "2022-01-20", "close": 9.96, "volume": 203329.0}, {"date": "2022-01-21", "close": 10.01, "volume": 371295.0}, {"date": "2022-01-24", "close": 9.83, "volume": 567009.0}, {"date": "2022-01-25", "close": 10.2, "volume": 162745.0}, {"date": "2022-01-26", "close": 10.14, "volume": 605262.0}, {"date": "2022-01-27", "close": 10.1, "volume": 367761.0}, {"date": "2022-01-28", "close": 10.13, "volume": 183473.0}, {"date": "2022-01-31", "close": 10.52, "volume": 278575.0}, {"date": "2022-02-01", "close": 10.26, "volume": 174734.0}, {"date": "2022-02-02", "close": 10.23, "volume": 153263.0}, {"date": "2022-02-03", "close": 9.97, "volume": 117191.0}, {"date": "2022-02-04", "close": 10.04, "volume": 164128.0}, {"date": "2022-02-07", "close": 9.95, "volume": 139741.0}, {"date": "2022-02-08", "close": 10.0, "volume": 86314.0}, {"date": "2022-02-09", "close": 9.93, "volume": 86892.0}, {"date": "2022-02-10", "close": 9.76, "volume": 146743.0}, {"date": "2022-02-11", "close": 9.82, "volume": 191895.0}, {"date": "2022-02-14", "close": 9.69, "volume": 153999.0}, {"date": "2022-02-15", "close": 9.79, "volume": 61801.0}, {"date": "2022-02-16", "close": 9.83, "volume": 67730.0}, {"date": "2022-02-17", "close": 9.67, "volume": 156978.0}, {"date": "2022-02-18", "close": 9.34, "volume": 370469.0}, {"date": "2022-02-22", "close": 9.36, "volume": 316498.0}, {"date": "2022-02-23", "close": 9.12, "volume": 215954.0}, {"date": "2022-02-24", "close": 9.19, "volume": 411218.0}, {"date": "2022-02-25", "close": 8.93, "volume": 319586.0}, {"date": "2022-02-28", "close": 9.04, "volume": 378885.0}, {"date": "2022-03-01", "close": 8.75, "volume": 501020.0}, {"date": "2022-03-02", "close": 8.86, "volume": 394696.0}, {"date": "2022-03-03", "close": 8.76, "volume": 182840.0}, {"date": "2022-03-04", "close": 8.56, "volume": 174595.0}, {"date": "2022-03-07", "close": 8.72, "volume": 339482.0}, {"date": "2022-03-08", "close": 8.94, "volume": 265355.0}, {"date": "2022-03-09", "close": 8.99, "volume": 196502.0}, {"date": "2022-03-10", "close": 8.97, "volume": 128395.0}, {"date": "2022-03-11", "close": 9.01, "volume": 122387.0}, {"date": "2022-03-14", "close": 8.8, "volume": 142123.0}, {"date": "2022-03-15", "close": 8.96, "volume": 98390.0}, {"date": "2022-03-16", "close": 9.02, "volume": 207720.0}, {"date": "2022-03-17", "close": 9.03, "volume": 96571.0}, {"date": "2022-03-18", "close": 8.91, "volume": 753405.0}, {"date": "2022-03-21", "close": 9.08, "volume": 206291.0}, {"date": "2022-03-22", "close": 9.33, "volume": 185320.0}, {"date": "2022-03-23", "close": 9.33, "volume": 134778.0}, {"date": "2022-03-24", "close": 9.24, "volume": 94659.0}, {"date": "2022-03-25", "close": 9.45, "volume": 100948.0}, {"date": "2022-03-28", "close": 9.49, "volume": 157106.0}, {"date": "2022-03-29", "close": 9.55, "volume": 167317.0}, {"date": "2022-03-30", "close": 9.08, "volume": 209338.0}, {"date": "2022-03-31", "close": 9.3, "volume": 154535.0}, {"date": "2022-04-01", "close": 9.17, "volume": 147922.0}, {"date": "2022-04-04", "close": 8.91, "volume": 183912.0}, {"date": "2022-04-05", "close": 8.6, "volume": 179426.0}, {"date": "2022-04-06", "close": 8.27, "volume": 255677.0}, {"date": "2022-04-07", "close": 7.89, "volume": 330317.0}, {"date": "2022-04-08", "close": 7.91, "volume": 182620.0}, {"date": "2022-04-11", "close": 7.94, "volume": 281469.0}, {"date": "2022-04-12", "close": 7.71, "volume": 261161.0}, {"date": "2022-04-13", "close": 7.84, "volume": 211762.0}, {"date": "2022-04-14", "close": 7.88, "volume": 108223.0}, {"date": "2022-04-18", "close": 7.77, "volume": 123408.0}, {"date": "2022-04-19", "close": 7.29, "volume": 413484.0}, {"date": "2022-04-20", "close": 7.52, "volume": 199124.0}, {"date": "2022-04-21", "close": 7.5, "volume": 157546.0}, {"date": "2022-04-22", "close": 7.44, "volume": 153758.0}, {"date": "2022-04-25", "close": 7.38, "volume": 279817.0}, {"date": "2022-04-26", "close": 7.11, "volume": 157924.0}, {"date": "2022-04-27", "close": 7.33, "volume": 142463.0}, {"date": "2022-04-28", "close": 7.6, "volume": 175713.0}, {"date": "2022-04-29", "close": 7.59, "volume": 180654.0}, {"date": "2022-05-02", "close": 7.44, "volume": 171020.0}, {"date": "2022-05-03", "close": 7.75, "volume": 142224.0}, {"date": "2022-05-04", "close": 7.92, "volume": 150555.0}, {"date": "2022-05-05", "close": 7.81, "volume": 81760.0}, {"date": "2022-05-06", "close": 7.96, "volume": 317438.0}, {"date": "2022-05-09", "close": 7.44, "volume": 213833.0}, {"date": "2022-05-10", "close": 7.47, "volume": 290786.0}, {"date": "2022-05-11", "close": 7.62, "volume": 217920.0}, {"date": "2022-05-12", "close": 7.41, "volume": 437161.0}, {"date": "2022-05-13", "close": 7.87, "volume": 184563.0}, {"date": "2022-05-16", "close": 7.92, "volume": 210049.0}, {"date": "2022-05-17", "close": 7.98, "volume": 214428.0}, {"date": "2022-05-18", "close": 7.84, "volume": 188254.0}, {"date": "2022-05-19", "close": 7.74, "volume": 137367.0}, {"date": "2022-05-20", "close": 7.77, "volume": 133596.0}, {"date": "2022-05-23", "close": 7.87, "volume": 169948.0}, {"date": "2022-05-24", "close": 7.92, "volume": 167319.0}, {"date": "2022-05-25", "close": 7.89, "volume": 160230.0}, {"date": "2022-05-26", "close": 8.07, "volume": 159961.0}, {"date": "2022-05-27", "close": 8.22, "volume": 155357.0}, {"date": "2022-05-31", "close": 8.14, "volume": 203759.0}, {"date": "2022-06-01", "close": 8.25, "volume": 166419.0}, {"date": "2022-06-02", "close": 8.19, "volume": 111718.0}, {"date": "2022-06-03", "close": 8.23, "volume": 85087.0}, {"date": "2022-06-06", "close": 8.27, "volume": 108321.0}, {"date": "2022-06-07", "close": 8.23, "volume": 124619.0}, {"date": "2022-06-08", "close": 8.24, "volume": 139178.0}, {"date": "2022-06-09", "close": 8.32, "volume": 102596.0}, {"date": "2022-06-10", "close": 8.21, "volume": 122016.0}, {"date": "2022-06-13", "close": 7.2, "volume": 400447.0}, {"date": "2022-06-14", "close": 6.75, "volume": 310063.0}, {"date": "2022-06-15", "close": 6.75, "volume": 294188.0}, {"date": "2022-06-16", "close": 6.24, "volume": 300219.0}, {"date": "2022-06-17", "close": 6.66, "volume": 413815.0}, {"date": "2022-06-21", "close": 7.02, "volume": 213494.0}, {"date": "2022-06-22", "close": 7.06, "volume": 154690.0}, {"date": "2022-06-23", "close": 7.18, "volume": 137349.0}, {"date": "2022-06-24", "close": 7.2, "volume": 290684.0}, {"date": "2022-06-27", "close": 7.17, "volume": 179609.0}, {"date": "2022-06-28", "close": 7.14, "volume": 161106.0}, {"date": "2022-06-29", "close": 6.74, "volume": 117918.0}, {"date": "2022-06-30", "close": 6.75, "volume": 129998.0}, {"date": "2022-07-01", "close": 6.98, "volume": 161979.0}, {"date": "2022-07-05", "close": 7.1, "volume": 156623.0}, {"date": "2022-07-06", "close": 6.92, "volume": 75413.0}, {"date": "2022-07-07", "close": 6.99, "volume": 54876.0}, {"date": "2022-07-08", "close": 7.04, "volume": 70074.0}, {"date": "2022-07-11", "close": 7.21, "volume": 157551.0}, {"date": "2022-07-12", "close": 7.25, "volume": 90346.0}, {"date": "2022-07-13", "close": 7.28, "volume": 142036.0}, {"date": "2022-07-14", "close": 7.11, "volume": 92199.0}, {"date": "2022-07-15", "close": 7.35, "volume": 69447.0}, {"date": "2022-07-18", "close": 7.07, "volume": 219636.0}, {"date": "2022-07-19", "close": 7.22, "volume": 172239.0}, {"date": "2022-07-20", "close": 7.39, "volume": 114934.0}, {"date": "2022-07-21", "close": 7.56, "volume": 122095.0}, {"date": "2022-07-22", "close": 7.52, "volume": 80703.0}, {"date": "2022-07-25", "close": 7.45, "volume": 74147.0}, {"date": "2022-07-26", "close": 7.54, "volume": 67296.0}, {"date": "2022-07-27", "close": 7.76, "volume": 111104.0}, {"date": "2022-07-28", "close": 8.14, "volume": 150004.0}, {"date": "2022-07-29", "close": 8.23, "volume": 125468.0}, {"date": "2022-08-01", "close": 8.27, "volume": 107393.0}, {"date": "2022-08-02", "close": 8.12, "volume": 69567.0}, {"date": "2022-08-03", "close": 8.14, "volume": 36341.0}, {"date": "2022-08-04", "close": 7.4, "volume": 250971.0}, {"date": "2022-08-05", "close": 7.4, "volume": 68319.0}, {"date": "2022-08-08", "close": 7.45, "volume": 49318.0}, {"date": "2022-08-09", "close": 7.53, "volume": 60522.0}, {"date": "2022-08-10", "close": 7.51, "volume": 56900.0}, {"date": "2022-08-11", "close": 7.53, "volume": 107788.0}, {"date": "2022-08-12", "close": 7.58, "volume": 64231.0}, {"date": "2022-08-15", "close": 7.47, "volume": 56918.0}, {"date": "2022-08-16", "close": 7.17, "volume": 329126.0}, {"date": "2022-08-17", "close": 7.11, "volume": 129191.0}, {"date": "2022-08-18", "close": 7.1, "volume": 141057.0}, {"date": "2022-08-19", "close": 6.95, "volume": 74411.0}, {"date": "2022-08-22", "close": 6.76, "volume": 139342.0}, {"date": "2022-08-23", "close": 6.77, "volume": 239408.0}, {"date": "2022-08-24", "close": 6.75, "volume": 161414.0}, {"date": "2022-08-25", "close": 6.78, "volume": 265445.0}, {"date": "2022-08-26", "close": 6.66, "volume": 144085.0}, {"date": "2022-08-29", "close": 6.51, "volume": 554538.0}, {"date": "2022-08-30", "close": 6.49, "volume": 129758.0}, {"date": "2022-08-31", "close": 6.41, "volume": 402550.0}, {"date": "2022-09-01", "close": 6.2, "volume": 228546.0}, {"date": "2022-09-02", "close": 6.15, "volume": 227080.0}, {"date": "2022-09-06", "close": 5.94, "volume": 254549.0}, {"date": "2022-09-07", "close": 5.92, "volume": 174098.0}, {"date": "2022-09-08", "close": 5.92, "volume": 145042.0}, {"date": "2022-09-09", "close": 5.96, "volume": 298093.0}, {"date": "2022-09-12", "close": 5.9, "volume": 391417.0}, {"date": "2022-09-13", "close": 5.74, "volume": 175282.0}, {"date": "2022-09-14", "close": 5.85, "volume": 368356.0}, {"date": "2022-09-15", "close": 5.67, "volume": 331241.0}, {"date": "2022-09-16", "close": 5.94, "volume": 290981.0}, {"date": "2022-09-19", "close": 5.7, "volume": 1090453.0}, {"date": "2022-09-20", "close": 5.7, "volume": 114587.0}, {"date": "2022-09-21", "close": 5.66, "volume": 210959.0}, {"date": "2022-09-22", "close": 5.5, "volume": 248942.0}, {"date": "2022-09-23", "close": 5.19, "volume": 381618.0}, {"date": "2022-09-26", "close": 4.83, "volume": 468059.0}, {"date": "2022-09-27", "close": 4.67, "volume": 477022.0}, {"date": "2022-09-28", "close": 4.89, "volume": 479743.0}, {"date": "2022-09-29", "close": 4.19, "volume": 549721.0}, {"date": "2022-09-30", "close": 4.11, "volume": 309774.0}, {"date": "2022-10-03", "close": 4.03, "volume": 415895.0}, {"date": "2022-10-04", "close": 4.56, "volume": 598716.0}, {"date": "2022-10-05", "close": 4.21, "volume": 247094.0}, {"date": "2022-10-06", "close": 4.03, "volume": 355103.0}, {"date": "2022-10-07", "close": 3.91, "volume": 417703.0}, {"date": "2022-10-10", "close": 3.57, "volume": 446625.0}, {"date": "2022-10-11", "close": 3.83, "volume": 266891.0}, {"date": "2022-10-12", "close": 3.73, "volume": 176723.0}, {"date": "2022-10-13", "close": 3.84, "volume": 212665.0}, {"date": "2022-10-14", "close": 3.77, "volume": 138589.0}, {"date": "2022-10-17", "close": 3.79, "volume": 236894.0}, {"date": "2022-10-18", "close": 4.15, "volume": 600756.0}, {"date": "2022-10-19", "close": 4.06, "volume": 384331.0}, {"date": "2022-10-20", "close": 4.24, "volume": 217006.0}, {"date": "2022-10-21", "close": 4.3, "volume": 143112.0}, {"date": "2022-10-24", "close": 4.31, "volume": 76548.0}, {"date": "2022-10-25", "close": 4.61, "volume": 167667.0}, {"date": "2022-10-26", "close": 4.59, "volume": 179973.0}, {"date": "2022-10-27", "close": 4.65, "volume": 137699.0}, {"date": "2022-10-28", "close": 4.86, "volume": 134735.0}, {"date": "2022-10-31", "close": 4.91, "volume": 218890.0}, {"date": "2022-11-01", "close": 4.87, "volume": 148032.0}, {"date": "2022-11-02", "close": 4.81, "volume": 92731.0}, {"date": "2022-11-03", "close": 4.76, "volume": 160598.0}, {"date": "2022-11-04", "close": 5.06, "volume": 193115.0}, {"date": "2022-11-07", "close": 5.24, "volume": 153431.0}, {"date": "2022-11-08", "close": 5.27, "volume": 248084.0}, {"date": "2022-11-09", "close": 5.14, "volume": 173609.0}, {"date": "2022-11-10", "close": 5.44, "volume": 366630.0}, {"date": "2022-11-11", "close": 5.65, "volume": 490132.0}, {"date": "2022-11-14", "close": 5.46, "volume": 217350.0}, {"date": "2022-11-15", "close": 5.52, "volume": 246259.0}, {"date": "2022-11-16", "close": 5.27, "volume": 121954.0}, {"date": "2022-11-17", "close": 5.29, "volume": 179015.0}, {"date": "2022-11-18", "close": 5.36, "volume": 145573.0}, {"date": "2022-11-21", "close": 5.41, "volume": 189128.0}, {"date": "2022-11-22", "close": 5.54, "volume": 56118.0}, {"date": "2022-11-23", "close": 5.52, "volume": 116328.0}, {"date": "2022-11-25", "close": 5.74, "volume": 110479.0}, {"date": "2022-11-28", "close": 5.69, "volume": 181092.0}, {"date": "2022-11-29", "close": 5.81, "volume": 192578.0}, {"date": "2022-11-30", "close": 5.98, "volume": 178883.0}, {"date": "2022-12-01", "close": 6.1, "volume": 236656.0}, {"date": "2022-12-02", "close": 6.1, "volume": 170865.0}, {"date": "2022-12-05", "close": 6.03, "volume": 150337.0}, {"date": "2022-12-06", "close": 5.88, "volume": 177941.0}, {"date": "2022-12-07", "close": 5.94, "volume": 244688.0}, {"date": "2022-12-08", "close": 6.17, "volume": 199008.0}, {"date": "2022-12-09", "close": 6.21, "volume": 152726.0}, {"date": "2022-12-12", "close": 6.2, "volume": 127448.0}, {"date": "2022-12-13", "close": 6.18, "volume": 186585.0}, {"date": "2022-12-14", "close": 6.24, "volume": 162412.0}, {"date": "2022-12-15", "close": 6.24, "volume": 86036.0}, {"date": "2022-12-16", "close": 6.03, "volume": 144323.0}, {"date": "2022-12-19", "close": 6.06, "volume": 172127.0}, {"date": "2022-12-20", "close": 5.77, "volume": 192463.0}, {"date": "2022-12-21", "close": 5.88, "volume": 128164.0}, {"date": "2022-12-22", "close": 5.78, "volume": 118494.0}, {"date": "2022-12-23", "close": 5.76, "volume": 107876.0}, {"date": "2022-12-27", "close": 5.69, "volume": 159311.0}, {"date": "2022-12-28", "close": 5.45, "volume": 200831.0}, {"date": "2022-12-29", "close": 5.37, "volume": 216544.0}, {"date": "2022-12-30", "close": 5.31, "volume": 250843.0}, {"date": "2023-01-03", "close": 5.51, "volume": 181076.0}, {"date": "2023-01-04", "close": 5.78, "volume": 182598.0}, {"date": "2023-01-05", "close": 5.83, "volume": 122299.0}, {"date": "2023-01-06", "close": 5.89, "volume": 75224.0}, {"date": "2023-01-09", "close": 5.92, "volume": 134624.0}, {"date": "2023-01-10", "close": 6.1, "volume": 74788.0}, {"date": "2023-01-11", "close": 6.27, "volume": 82709.0}, {"date": "2023-01-12", "close": 6.38, "volume": 109750.0}, {"date": "2023-01-13", "close": 6.41, "volume": 113483.0}, {"date": "2023-01-17", "close": 6.37, "volume": 69499.0}, {"date": "2023-01-18", "close": 6.42, "volume": 131768.0}, {"date": "2023-01-19", "close": 6.31, "volume": 132608.0}, {"date": "2023-01-20", "close": 6.45, "volume": 145007.0}, {"date": "2023-01-23", "close": 6.55, "volume": 184510.0}, {"date": "2023-01-24", "close": 6.54, "volume": 84208.0}, {"date": "2023-01-25", "close": 6.55, "volume": 43322.0}, {"date": "2023-01-26", "close": 6.62, "volume": 67268.0}, {"date": "2023-01-27", "close": 6.69, "volume": 193579.0}, {"date": "2023-01-30", "close": 6.54, "volume": 105954.0}, {"date": "2023-01-31", "close": 6.75, "volume": 96874.0}, {"date": "2023-02-01", "close": 6.85, "volume": 170562.0}, {"date": "2023-02-02", "close": 6.91, "volume": 135952.0}, {"date": "2023-02-03", "close": 6.85, "volume": 82597.0}, {"date": "2023-02-06", "close": 6.59, "volume": 85545.0}, {"date": "2023-02-07", "close": 6.59, "volume": 78264.0}, {"date": "2023-02-08", "close": 6.5, "volume": 45049.0}, {"date": "2023-02-09", "close": 6.32, "volume": 60433.0}, {"date": "2023-02-10", "close": 6.35, "volume": 166117.0}, {"date": "2023-02-13", "close": 6.4, "volume": 92009.0}, {"date": "2023-02-14", "close": 6.33, "volume": 227712.0}, {"date": "2023-02-15", "close": 6.19, "volume": 306019.0}, {"date": "2023-02-16", "close": 6.24, "volume": 91587.0}, {"date": "2023-02-17", "close": 6.23, "volume": 56908.0}, {"date": "2023-02-21", "close": 6.01, "volume": 62262.0}, {"date": "2023-02-22", "close": 6.01, "volume": 84367.0}, {"date": "2023-02-23", "close": 6.1, "volume": 52367.0}, {"date": "2023-02-24", "close": 6.22, "volume": 158599.0}, {"date": "2023-02-27", "close": 6.24, "volume": 156861.0}, {"date": "2023-02-28", "close": 6.35, "volume": 115260.0}, {"date": "2023-03-01", "close": 6.06, "volume": 171873.0}, {"date": "2023-03-02", "close": 5.99, "volume": 111890.0}, {"date": "2023-03-03", "close": 6.12, "volume": 90903.0}, {"date": "2023-03-06", "close": 6.16, "volume": 99252.0}, {"date": "2023-03-07", "close": 5.98, "volume": 118788.0}, {"date": "2023-03-08", "close": 5.8, "volume": 162077.0}, {"date": "2023-03-09", "close": 5.5, "volume": 162659.0}, {"date": "2023-03-10", "close": 5.26, "volume": 208226.0}, {"date": "2023-03-13", "close": 5.12, "volume": 245040.0}, {"date": "2023-03-14", "close": 5.3, "volume": 185443.0}, {"date": "2023-03-15", "close": 5.15, "volume": 206107.0}, {"date": "2023-03-16", "close": 5.3, "volume": 205307.0}, {"date": "2023-03-17", "close": 5.13, "volume": 770789.0}, {"date": "2023-03-20", "close": 5.21, "volume": 315276.0}, {"date": "2023-03-21", "close": 5.4, "volume": 160962.0}, {"date": "2023-03-22", "close": 5.26, "volume": 175491.0}, {"date": "2023-03-23", "close": 5.25, "volume": 166158.0}, {"date": "2023-03-24", "close": 5.52, "volume": 159676.0}, {"date": "2023-03-27", "close": 5.63, "volume": 150278.0}, {"date": "2023-03-28", "close": 5.64, "volume": 140820.0}, {"date": "2023-03-29", "close": 5.72, "volume": 134526.0}, {"date": "2023-03-30", "close": 5.56, "volume": 141422.0}, {"date": "2023-03-31", "close": 5.75, "volume": 137019.0}, {"date": "2023-04-03", "close": 5.78, "volume": 134028.0}, {"date": "2023-04-04", "close": 5.78, "volume": 129088.0}, {"date": "2023-04-05", "close": 5.91, "volume": 135211.0}, {"date": "2023-04-06", "close": 5.87, "volume": 81640.0}, {"date": "2023-04-10", "close": 5.6, "volume": 147324.0}, {"date": "2023-04-11", "close": 5.64, "volume": 108310.0}, {"date": "2023-04-12", "close": 5.68, "volume": 116320.0}, {"date": "2023-04-13", "close": 5.66, "volume": 81866.0}, {"date": "2023-04-14", "close": 5.63, "volume": 81389.0}, {"date": "2023-04-17", "close": 5.73, "volume": 84229.0}, {"date": "2023-04-18", "close": 5.68, "volume": 38157.0}, {"date": "2023-04-19", "close": 5.73, "volume": 87348.0}, {"date": "2023-04-20", "close": 5.77, "volume": 43432.0}, {"date": "2023-04-21", "close": 5.72, "volume": 96978.0}, {"date": "2023-04-24", "close": 5.63, "volume": 66339.0}, {"date": "2023-04-25", "close": 5.4, "volume": 119998.0}, {"date": "2023-04-26", "close": 5.34, "volume": 101725.0}, {"date": "2023-04-27", "close": 5.46, "volume": 41168.0}, {"date": "2023-04-28", "close": 5.55, "volume": 83974.0}, {"date": "2023-05-01", "close": 5.36, "volume": 138350.0}, {"date": "2023-05-02", "close": 5.19, "volume": 137122.0}, {"date": "2023-05-03", "close": 5.14, "volume": 102315.0}, {"date": "2023-05-04", "close": 5.02, "volume": 100889.0}, {"date": "2023-05-05", "close": 5.36, "volume": 178849.0}, {"date": "2023-05-08", "close": 5.44, "volume": 92877.0}, {"date": "2023-05-09", "close": 5.29, "volume": 58532.0}, {"date": "2023-05-10", "close": 5.25, "volume": 67053.0}, {"date": "2023-05-11", "close": 5.31, "volume": 47548.0}, {"date": "2023-05-12", "close": 5.32, "volume": 39501.0}, {"date": "2023-05-15", "close": 5.41, "volume": 298075.0}, {"date": "2023-05-16", "close": 5.35, "volume": 46933.0}, {"date": "2023-05-17", "close": 5.44, "volume": 69787.0}, {"date": "2023-05-18", "close": 5.55, "volume": 32379.0}, {"date": "2023-05-19", "close": 5.47, "volume": 49672.0}, {"date": "2023-05-22", "close": 5.55, "volume": 33271.0}, {"date": "2023-05-23", "close": 5.57, "volume": 57434.0}, {"date": "2023-05-24", "close": 5.38, "volume": 59410.0}, {"date": "2023-05-25", "close": 5.19, "volume": 49971.0}, {"date": "2023-05-26", "close": 5.34, "volume": 39340.0}, {"date": "2023-05-30", "close": 5.52, "volume": 87166.0}, {"date": "2023-05-31", "close": 5.51, "volume": 44672.0}, {"date": "2023-06-01", "close": 5.55, "volume": 50002.0}, {"date": "2023-06-02", "close": 5.78, "volume": 116556.0}, {"date": "2023-06-05", "close": 5.8, "volume": 43939.0}, {"date": "2023-06-06", "close": 5.89, "volume": 30742.0}, {"date": "2023-06-07", "close": 5.95, "volume": 70188.0}, {"date": "2023-06-08", "close": 6.0, "volume": 49779.0}, {"date": "2023-06-09", "close": 5.96, "volume": 30065.0}, {"date": "2023-06-12", "close": 6.0, "volume": 56763.0}, {"date": "2023-06-13", "close": 6.04, "volume": 98516.0}, {"date": "2023-06-14", "close": 6.07, "volume": 100594.0}, {"date": "2023-06-15", "close": 6.17, "volume": 91699.0}, {"date": "2023-06-16", "close": 6.28, "volume": 182420.0}, {"date": "2023-06-20", "close": 6.15, "volume": 101181.0}, {"date": "2023-06-21", "close": 6.22, "volume": 52694.0}, {"date": "2023-06-22", "close": 6.21, "volume": 53764.0}, {"date": "2023-06-23", "close": 6.1, "volume": 51608.0}, {"date": "2023-06-26", "close": 6.13, "volume": 107789.0}, {"date": "2023-06-27", "close": 6.29, "volume": 79556.0}, {"date": "2023-06-28", "close": 6.3, "volume": 77634.0}, {"date": "2023-06-29", "close": 6.11, "volume": 28008.0}, {"date": "2023-06-30", "close": 6.12, "volume": 42921.0}, {"date": "2023-07-03", "close": 6.08, "volume": 25915.0}, {"date": "2023-07-05", "close": 6.13, "volume": 50635.0}, {"date": "2023-07-06", "close": 6.03, "volume": 68821.0}, {"date": "2023-07-07", "close": 6.1, "volume": 39870.0}, {"date": "2023-07-10", "close": 6.19, "volume": 26347.0}, {"date": "2023-07-11", "close": 6.17, "volume": 26590.0}, {"date": "2023-07-12", "close": 6.06, "volume": 119099.0}, {"date": "2023-07-13", "close": 6.2, "volume": 156123.0}, {"date": "2023-07-14", "close": 6.46, "volume": 643129.0}, {"date": "2023-07-17", "close": 6.65, "volume": 767374.0}, {"date": "2023-07-18", "close": 6.81, "volume": 108401.0}, {"date": "2023-07-19", "close": 6.82, "volume": 84625.0}, {"date": "2023-07-20", "close": 6.6, "volume": 94620.0}, {"date": "2023-07-21", "close": 6.54, "volume": 51783.0}, {"date": "2023-07-24", "close": 6.6, "volume": 73165.0}, {"date": "2023-07-25", "close": 6.53, "volume": 85085.0}, {"date": "2023-07-26", "close": 6.66, "volume": 110652.0}, {"date": "2023-07-27", "close": 6.62, "volume": 62989.0}, {"date": "2023-07-28", "close": 6.61, "volume": 377185.0}, {"date": "2023-07-31", "close": 6.6, "volume": 81707.0}, {"date": "2023-08-01", "close": 6.58, "volume": 71174.0}, {"date": "2023-08-02", "close": 6.5, "volume": 123336.0}, {"date": "2023-08-03", "close": 6.33, "volume": 66162.0}, {"date": "2023-08-04", "close": 6.47, "volume": 57536.0}, {"date": "2023-08-07", "close": 6.74, "volume": 150774.0}, {"date": "2023-08-08", "close": 6.79, "volume": 149981.0}, {"date": "2023-08-09", "close": 6.61, "volume": 156458.0}, {"date": "2023-08-10", "close": 6.58, "volume": 103978.0}, {"date": "2023-08-11", "close": 6.52, "volume": 60674.0}, {"date": "2023-08-14", "close": 6.49, "volume": 75668.0}, {"date": "2023-08-15", "close": 6.41, "volume": 54320.0}, {"date": "2023-08-16", "close": 6.35, "volume": 128978.0}, {"date": "2023-08-17", "close": 6.2, "volume": 86732.0}, {"date": "2023-08-18", "close": 6.2, "volume": 39132.0}, {"date": "2023-08-21", "close": 6.16, "volume": 47393.0}, {"date": "2023-08-22", "close": 6.15, "volume": 31276.0}, {"date": "2023-08-23", "close": 6.35, "volume": 47316.0}, {"date": "2023-08-24", "close": 6.33, "volume": 32645.0}, {"date": "2023-08-25", "close": 6.41, "volume": 35745.0}, {"date": "2023-08-28", "close": 6.6, "volume": 83011.0}, {"date": "2023-08-29", "close": 6.64, "volume": 62011.0}, {"date": "2023-08-30", "close": 6.57, "volume": 50240.0}, {"date": "2023-08-31", "close": 6.63, "volume": 35049.0}, {"date": "2023-09-01", "close": 6.56, "volume": 43803.0}, {"date": "2023-09-05", "close": 6.38, "volume": 45843.0}, {"date": "2023-09-06", "close": 6.52, "volume": 116714.0}, {"date": "2023-09-07", "close": 6.46, "volume": 40834.0}, {"date": "2023-09-08", "close": 6.51, "volume": 17943.0}, {"date": "2023-09-11", "close": 6.49, "volume": 32243.0}, {"date": "2023-09-12", "close": 6.49, "volume": 86807.0}, {"date": "2023-09-13", "close": 6.44, "volume": 69960.0}, {"date": "2023-09-14", "close": 6.44, "volume": 109090.0}, {"date": "2023-09-15", "close": 6.32, "volume": 297700.0}, {"date": "2023-09-18", "close": 6.28, "volume": 142947.0}, {"date": "2023-09-19", "close": 6.11, "volume": 232624.0}, {"date": "2023-09-20", "close": 5.93, "volume": 311926.0}, {"date": "2023-09-21", "close": 5.83, "volume": 85364.0}, {"date": "2023-09-22", "close": 5.86, "volume": 120446.0}, {"date": "2023-09-25", "close": 5.6, "volume": 219451.0}, {"date": "2023-09-26", "close": 5.59, "volume": 133298.0}, {"date": "2023-09-27", "close": 5.6, "volume": 102617.0}, {"date": "2023-09-28", "close": 5.48, "volume": 94284.0}, {"date": "2023-09-29", "close": 5.55, "volume": 67258.0}, {"date": "2023-10-02", "close": 5.29, "volume": 100260.0}, {"date": "2023-10-03", "close": 5.1, "volume": 71173.0}, {"date": "2023-10-04", "close": 5.14, "volume": 94821.0}, {"date": "2023-10-05", "close": 5.23, "volume": 31881.0}, {"date": "2023-10-06", "close": 5.23, "volume": 38963.0}, {"date": "2023-10-09", "close": 5.28, "volume": 68852.0}, {"date": "2023-10-10", "close": 5.39, "volume": 72791.0}, {"date": "2023-10-11", "close": 5.4, "volume": 59937.0}, {"date": "2023-10-12", "close": 5.25, "volume": 75647.0}, {"date": "2023-10-13", "close": 5.14, "volume": 64453.0}, {"date": "2023-10-16", "close": 5.23, "volume": 67658.0}, {"date": "2023-10-17", "close": 5.18, "volume": 76045.0}, {"date": "2023-10-18", "close": 5.03, "volume": 100045.0}, {"date": "2023-10-19", "close": 4.97, "volume": 76764.0}, {"date": "2023-10-20", "close": 4.96, "volume": 78926.0}, {"date": "2023-10-23", "close": 4.95, "volume": 104377.0}, {"date": "2023-10-24", "close": 4.99, "volume": 100826.0}, {"date": "2023-10-25", "close": 4.9, "volume": 85254.0}, {"date": "2023-10-26", "close": 4.95, "volume": 62853.0}, {"date": "2023-10-27", "close": 4.9, "volume": 71585.0}, {"date": "2023-10-30", "close": 5.06, "volume": 58507.0}, {"date": "2023-10-31", "close": 5.04, "volume": 109842.0}, {"date": "2023-11-01", "close": 5.08, "volume": 104918.0}, {"date": "2023-11-02", "close": 5.11, "volume": 122273.0}, {"date": "2023-11-03", "close": 5.14, "volume": 177478.0}, {"date": "2023-11-06", "close": 5.15, "volume": 66169.0}, {"date": "2023-11-07", "close": 5.2, "volume": 39357.0}, {"date": "2023-11-08", "close": 5.27, "volume": 87212.0}, {"date": "2023-11-09", "close": 5.16, "volume": 104212.0}, {"date": "2023-11-10", "close": 5.28, "volume": 68825.0}, {"date": "2023-11-13", "close": 5.21, "volume": 37562.0}, {"date": "2023-11-14", "close": 5.31, "volume": 145210.0}, {"date": "2023-11-15", "close": 5.31, "volume": 71136.0}, {"date": "2023-11-16", "close": 5.24, "volume": 67590.0}, {"date": "2023-11-17", "close": 5.24, "volume": 52949.0}, {"date": "2023-11-20", "close": 5.16, "volume": 124545.0}, {"date": "2023-11-21", "close": 5.15, "volume": 83481.0}, {"date": "2023-11-22", "close": 5.17, "volume": 94080.0}, {"date": "2023-11-24", "close": 5.16, "volume": 31039.0}, {"date": "2023-11-27", "close": 5.13, "volume": 85615.0}, {"date": "2023-11-28", "close": 5.2, "volume": 223784.0}, {"date": "2023-11-29", "close": 5.35, "volume": 157996.0}, {"date": "2023-11-30", "close": 5.2, "volume": 89724.0}, {"date": "2023-12-01", "close": 5.44, "volume": 152048.0}, {"date": "2023-12-04", "close": 5.48, "volume": 105554.0}, {"date": "2023-12-05", "close": 5.56, "volume": 151716.0}, {"date": "2023-12-06", "close": 5.55, "volume": 209683.0}, {"date": "2023-12-07", "close": 5.73, "volume": 172640.0}, {"date": "2023-12-08", "close": 5.75, "volume": 263204.0}, {"date": "2023-12-11", "close": 5.96, "volume": 576344.0}, {"date": "2023-12-12", "close": 5.86, "volume": 254957.0}, {"date": "2023-12-13", "close": 6.05, "volume": 414366.0}, {"date": "2023-12-14", "close": 6.1, "volume": 275448.0}, {"date": "2023-12-15", "close": 6.15, "volume": 314991.0}, {"date": "2023-12-18", "close": 6.03, "volume": 168786.0}, {"date": "2023-12-19", "close": 6.18, "volume": 315102.0}, {"date": "2023-12-20", "close": 6.17, "volume": 390311.0}, {"date": "2023-12-21", "close": 6.27, "volume": 130132.0}, {"date": "2023-12-22", "close": 6.38, "volume": 215394.0}, {"date": "2023-12-26", "close": 6.43, "volume": 157090.0}, {"date": "2023-12-27", "close": 6.45, "volume": 179596.0}, {"date": "2023-12-28", "close": 6.41, "volume": 142677.0}, {"date": "2023-12-29", "close": 6.35, "volume": 258748.0}, {"date": "2024-01-02", "close": 6.19, "volume": 175258.0}, {"date": "2024-01-03", "close": 6.08, "volume": 180012.0}, {"date": "2024-01-04", "close": 6.17, "volume": 221853.0}, {"date": "2024-01-05", "close": 6.28, "volume": 141561.0}, {"date": "2024-01-08", "close": 6.48, "volume": 219980.0}, {"date": "2024-01-09", "close": 6.46, "volume": 144225.0}, {"date": "2024-01-10", "close": 6.51, "volume": 334063.0}, {"date": "2024-01-11", "close": 6.41, "volume": 164531.0}, {"date": "2024-01-12", "close": 6.51, "volume": 180849.0}, {"date": "2024-01-16", "close": 6.31, "volume": 122915.0}, {"date": "2024-01-17", "close": 6.37, "volume": 123975.0}, {"date": "2024-01-18", "close": 6.31, "volume": 101698.0}, {"date": "2024-01-19", "close": 6.22, "volume": 231061.0}, {"date": "2024-01-22", "close": 6.16, "volume": 185159.0}, {"date": "2024-01-23", "close": 6.36, "volume": 150086.0}, {"date": "2024-01-24", "close": 6.32, "volume": 107785.0}, {"date": "2024-01-25", "close": 6.41, "volume": 410668.0}, {"date": "2024-01-26", "close": 6.4, "volume": 158767.0}, {"date": "2024-01-29", "close": 6.43, "volume": 161674.0}, {"date": "2024-01-30", "close": 6.33, "volume": 89192.0}, {"date": "2024-01-31", "close": 6.23, "volume": 172495.0}, {"date": "2024-02-01", "close": 6.29, "volume": 155281.0}, {"date": "2024-02-02", "close": 6.21, "volume": 82122.0}, {"date": "2024-02-05", "close": 6.09, "volume": 144082.0}, {"date": "2024-02-06", "close": 6.11, "volume": 127976.0}, {"date": "2024-02-07", "close": 6.0, "volume": 311423.0}, {"date": "2024-02-08", "close": 6.04, "volume": 177877.0}, {"date": "2024-02-09", "close": 6.12, "volume": 201280.0}, {"date": "2024-02-12", "close": 6.14, "volume": 147392.0}, {"date": "2024-02-13", "close": 5.95, "volume": 171755.0}, {"date": "2024-02-14", "close": 6.05, "volume": 152763.0}, {"date": "2024-02-15", "close": 6.13, "volume": 205202.0}, {"date": "2024-02-16", "close": 6.05, "volume": 170690.0}, {"date": "2024-02-20", "close": 5.91, "volume": 280823.0}, {"date": "2024-02-21", "close": 5.96, "volume": 281472.0}, {"date": "2024-02-22", "close": 5.83, "volume": 527782.0}, {"date": "2024-02-23", "close": 6.22, "volume": 446628.0}, {"date": "2024-02-26", "close": 6.21, "volume": 417340.0}, {"date": "2024-02-27", "close": 6.11, "volume": 332946.0}, {"date": "2024-02-28", "close": 5.87, "volume": 363917.0}, {"date": "2024-02-29", "close": 6.08, "volume": 236961.0}, {"date": "2024-03-01", "close": 6.07, "volume": 215878.0}, {"date": "2024-03-04", "close": 5.97, "volume": 153123.0}, {"date": "2024-03-05", "close": 6.05, "volume": 172566.0}, {"date": "2024-03-06", "close": 6.08, "volume": 172767.0}, {"date": "2024-03-07", "close": 6.03, "volume": 191917.0}, {"date": "2024-03-08", "close": 6.07, "volume": 208789.0}, {"date": "2024-03-11", "close": 6.03, "volume": 145514.0}, {"date": "2024-03-12", "close": 6.1, "volume": 155446.0}, {"date": "2024-03-13", "close": 5.97, "volume": 268845.0}, {"date": "2024-03-14", "close": 5.83, "volume": 274172.0}, {"date": "2024-03-15", "close": 5.8, "volume": 627594.0}, {"date": "2024-03-18", "close": 5.81, "volume": 230782.0}, {"date": "2024-03-19", "close": 5.89, "volume": 199801.0}, {"date": "2024-03-20", "close": 6.1, "volume": 252252.0}, {"date": "2024-03-21", "close": 6.14, "volume": 270079.0}, {"date": "2024-03-22", "close": 6.12, "volume": 154521.0}, {"date": "2024-03-25", "close": 6.16, "volume": 163323.0}, {"date": "2024-03-26", "close": 6.07, "volume": 176929.0}, {"date": "2024-03-27", "close": 6.01, "volume": 139050.0}, {"date": "2024-03-28", "close": 6.12, "volume": 361028.0}, {"date": "2024-04-01", "close": 6.06, "volume": 174803.0}, {"date": "2024-04-02", "close": 5.97, "volume": 128551.0}, {"date": "2024-04-03", "close": 5.93, "volume": 125477.0}, {"date": "2024-04-04", "close": 5.9, "volume": 122071.0}, {"date": "2024-04-05", "close": 5.91, "volume": 116220.0}, {"date": "2024-04-08", "close": 5.93, "volume": 143478.0}, {"date": "2024-04-09", "close": 6.02, "volume": 321003.0}, {"date": "2024-04-10", "close": 5.71, "volume": 192594.0}, {"date": "2024-04-11", "close": 5.73, "volume": 130576.0}, {"date": "2024-04-12", "close": 5.64, "volume": 176660.0}, {"date": "2024-04-15", "close": 5.58, "volume": 235375.0}, {"date": "2024-04-16", "close": 5.46, "volume": 116820.0}, {"date": "2024-04-17", "close": 5.46, "volume": 71564.0}, {"date": "2024-04-18", "close": 5.5, "volume": 100728.0}, {"date": "2024-04-19", "close": 5.56, "volume": 111957.0}, {"date": "2024-04-22", "close": 5.57, "volume": 115518.0}, {"date": "2024-04-23", "close": 5.68, "volume": 136802.0}, {"date": "2024-04-24", "close": 5.62, "volume": 93466.0}, {"date": "2024-04-25", "close": 5.51, "volume": 89397.0}, {"date": "2024-04-26", "close": 5.65, "volume": 101386.0}, {"date": "2024-04-29", "close": 5.65, "volume": 103198.0}, {"date": "2024-04-30", "close": 5.54, "volume": 174073.0}, {"date": "2024-05-01", "close": 5.68, "volume": 150133.0}, {"date": "2024-05-02", "close": 5.76, "volume": 120609.0}, {"date": "2024-05-03", "close": 6.27, "volume": 489495.0}, {"date": "2024-05-06", "close": 6.74, "volume": 452795.0}, {"date": "2024-05-07", "close": 6.8, "volume": 344326.0}, {"date": "2024-05-08", "close": 6.75, "volume": 232733.0}, {"date": "2024-05-09", "close": 6.72, "volume": 235833.0}, {"date": "2024-05-10", "close": 6.81, "volume": 152596.0}, {"date": "2024-05-13", "close": 6.83, "volume": 324919.0}, {"date": "2024-05-14", "close": 6.81, "volume": 112025.0}, {"date": "2024-05-15", "close": 6.97, "volume": 170334.0}, {"date": "2024-05-16", "close": 6.98, "volume": 51417.0}, {"date": "2024-05-17", "close": 6.97, "volume": 112024.0}, {"date": "2024-05-20", "close": 6.88, "volume": 70504.0}, {"date": "2024-05-21", "close": 6.89, "volume": 115323.0}, {"date": "2024-05-22", "close": 6.84, "volume": 123630.0}, {"date": "2024-05-23", "close": 6.65, "volume": 163652.0}, {"date": "2024-05-24", "close": 6.67, "volume": 99725.0}, {"date": "2024-05-28", "close": 6.67, "volume": 193873.0}, {"date": "2024-05-29", "close": 6.59, "volume": 98914.0}, {"date": "2024-05-30", "close": 6.79, "volume": 186648.0}, {"date": "2024-05-31", "close": 6.82, "volume": 148789.0}, {"date": "2024-06-03", "close": 6.88, "volume": 193413.0}, {"date": "2024-06-04", "close": 6.85, "volume": 168910.0}, {"date": "2024-06-05", "close": 6.95, "volume": 176038.0}, {"date": "2024-06-06", "close": 6.88, "volume": 141100.0}, {"date": "2024-06-07", "close": 6.8, "volume": 118401.0}, {"date": "2024-06-10", "close": 6.73, "volume": 85883.0}, {"date": "2024-06-11", "close": 6.69, "volume": 105832.0}, {"date": "2024-06-12", "close": 6.75, "volume": 191042.0}, {"date": "2024-06-13", "close": 6.78, "volume": 132337.0}, {"date": "2024-06-14", "close": 6.88, "volume": 164527.0}, {"date": "2024-06-17", "close": 6.91, "volume": 157988.0}, {"date": "2024-06-18", "close": 6.85, "volume": 148101.0}, {"date": "2024-06-20", "close": 6.83, "volume": 186797.0}, {"date": "2024-06-21", "close": 6.93, "volume": 509030.0}, {"date": "2024-06-24", "close": 6.84, "volume": 226396.0}, {"date": "2024-06-25", "close": 6.74, "volume": 306066.0}, {"date": "2024-06-26", "close": 6.79, "volume": 283376.0}, {"date": "2024-06-27", "close": 6.71, "volume": 434938.0}, {"date": "2024-06-28", "close": 6.64, "volume": 4169141.0}, {"date": "2024-07-01", "close": 6.56, "volume": 418509.0}, {"date": "2024-07-02", "close": 6.55, "volume": 257293.0}, {"date": "2024-07-03", "close": 6.64, "volume": 154454.0}, {"date": "2024-07-05", "close": 6.68, "volume": 280397.0}, {"date": "2024-07-08", "close": 6.69, "volume": 179024.0}, {"date": "2024-07-09", "close": 6.67, "volume": 165531.0}, {"date": "2024-07-10", "close": 6.89, "volume": 204502.0}, {"date": "2024-07-11", "close": 7.15, "volume": 333900.0}, {"date": "2024-07-12", "close": 7.24, "volume": 278729.0}, {"date": "2024-07-15", "close": 7.37, "volume": 288797.0}, {"date": "2024-07-16", "close": 7.52, "volume": 229467.0}, {"date": "2024-07-17", "close": 7.57, "volume": 275479.0}, {"date": "2024-07-18", "close": 7.46, "volume": 174664.0}, {"date": "2024-07-19", "close": 7.51, "volume": 145190.0}, {"date": "2024-07-22", "close": 7.61, "volume": 294023.0}, {"date": "2024-07-23", "close": 7.51, "volume": 239013.0}, {"date": "2024-07-24", "close": 7.41, "volume": 242996.0}, {"date": "2024-07-25", "close": 7.39, "volume": 138520.0}, {"date": "2024-07-26", "close": 7.74, "volume": 290906.0}, {"date": "2024-07-29", "close": 7.62, "volume": 188822.0}, {"date": "2024-07-30", "close": 7.79, "volume": 186402.0}, {"date": "2024-07-31", "close": 7.72, "volume": 249158.0}, {"date": "2024-08-01", "close": 7.6, "volume": 238103.0}, {"date": "2024-08-02", "close": 6.9, "volume": 596340.0}, {"date": "2024-08-05", "close": 6.51, "volume": 683085.0}, {"date": "2024-08-06", "close": 6.57, "volume": 311983.0}, {"date": "2024-08-07", "close": 6.66, "volume": 281772.0}, {"date": "2024-08-08", "close": 6.82, "volume": 245072.0}, {"date": "2024-08-09", "close": 6.74, "volume": 210536.0}, {"date": "2024-08-12", "close": 6.6, "volume": 175409.0}, {"date": "2024-08-13", "close": 6.74, "volume": 129002.0}, {"date": "2024-08-14", "close": 6.74, "volume": 115006.0}, {"date": "2024-08-15", "close": 6.78, "volume": 162772.0}, {"date": "2024-08-16", "close": 6.86, "volume": 221990.0}, {"date": "2024-08-19", "close": 6.85, "volume": 120304.0}, {"date": "2024-08-20", "close": 6.79, "volume": 131871.0}, {"date": "2024-08-21", "close": 6.94, "volume": 258541.0}, {"date": "2024-08-22", "close": 6.99, "volume": 224500.0}, {"date": "2024-08-23", "close": 7.25, "volume": 298949.0}, {"date": "2024-08-26", "close": 7.32, "volume": 264485.0}, {"date": "2024-08-27", "close": 7.29, "volume": 116325.0}, {"date": "2024-08-28", "close": 7.38, "volume": 224595.0}, {"date": "2024-08-29", "close": 7.37, "volume": 163570.0}, {"date": "2024-08-30", "close": 7.44, "volume": 146016.0}, {"date": "2024-09-03", "close": 7.35, "volume": 160697.0}, {"date": "2024-09-04", "close": 7.28, "volume": 209058.0}, {"date": "2024-09-05", "close": 7.41, "volume": 172433.0}, {"date": "2024-09-06", "close": 7.37, "volume": 134247.0}, {"date": "2024-09-09", "close": 7.42, "volume": 195177.0}, {"date": "2024-09-10", "close": 7.4, "volume": 119557.0}, {"date": "2024-09-11", "close": 7.35, "volume": 97488.0}, {"date": "2024-09-12", "close": 7.38, "volume": 116336.0}, {"date": "2024-09-13", "close": 7.59, "volume": 376798.0}, {"date": "2024-09-16", "close": 7.78, "volume": 198362.0}, {"date": "2024-09-17", "close": 7.87, "volume": 213987.0}, {"date": "2024-09-18", "close": 7.79, "volume": 209913.0}, {"date": "2024-09-19", "close": 7.91, "volume": 154347.0}, {"date": "2024-09-20", "close": 7.78, "volume": 391983.0}, {"date": "2024-09-23", "close": 7.66, "volume": 168447.0}, {"date": "2024-09-24", "close": 7.75, "volume": 114031.0}, {"date": "2024-09-25", "close": 7.77, "volume": 186501.0}, {"date": "2024-09-26", "close": 7.75, "volume": 142040.0}, {"date": "2024-09-27", "close": 7.79, "volume": 103711.0}, {"date": "2024-09-30", "close": 7.51, "volume": 312979.0}, {"date": "2024-10-01", "close": 7.37, "volume": 282307.0}, {"date": "2024-10-02", "close": 7.31, "volume": 70069.0}, {"date": "2024-10-03", "close": 7.25, "volume": 148063.0}, {"date": "2024-10-04", "close": 7.23, "volume": 97094.0}, {"date": "2024-10-07", "close": 7.24, "volume": 155173.0}, {"date": "2024-10-08", "close": 7.23, "volume": 129272.0}, {"date": "2024-10-09", "close": 7.28, "volume": 88951.0}, {"date": "2024-10-10", "close": 7.22, "volume": 93142.0}, {"date": "2024-10-11", "close": 7.27, "volume": 67791.0}, {"date": "2024-10-14", "close": 7.34, "volume": 93553.0}, {"date": "2024-10-15", "close": 7.41, "volume": 136880.0}, {"date": "2024-10-16", "close": 7.62, "volume": 126564.0}, {"date": "2024-10-17", "close": 7.54, "volume": 106528.0}, {"date": "2024-10-18", "close": 7.56, "volume": 140660.0}, {"date": "2024-10-21", "close": 7.44, "volume": 179618.0}, {"date": "2024-10-22", "close": 7.43, "volume": 133356.0}, {"date": "2024-10-23", "close": 7.41, "volume": 176184.0}, {"date": "2024-10-24", "close": 7.37, "volume": 98677.0}, {"date": "2024-10-25", "close": 7.26, "volume": 107245.0}, {"date": "2024-10-28", "close": 7.22, "volume": 114126.0}, {"date": "2024-10-29", "close": 7.24, "volume": 146694.0}, {"date": "2024-10-30", "close": 7.39, "volume": 167244.0}, {"date": "2024-10-31", "close": 7.29, "volume": 136500.0}, {"date": "2024-11-01", "close": 7.19, "volume": 154095.0}, {"date": "2024-11-04", "close": 7.13, "volume": 179764.0}, {"date": "2024-11-05", "close": 6.92, "volume": 535816.0}, {"date": "2024-11-06", "close": 6.84, "volume": 422052.0}, {"date": "2024-11-07", "close": 6.96, "volume": 282035.0}, {"date": "2024-11-08", "close": 7.11, "volume": 220060.0}, {"date": "2024-11-11", "close": 7.04, "volume": 213550.0}, {"date": "2024-11-12", "close": 6.85, "volume": 167846.0}, {"date": "2024-11-13", "close": 6.85, "volume": 169455.0}, {"date": "2024-11-14", "close": 6.78, "volume": 163275.0}, {"date": "2024-11-15", "close": 6.77, "volume": 109892.0}, {"date": "2024-11-18", "close": 6.74, "volume": 147614.0}, {"date": "2024-11-19", "close": 6.75, "volume": 140173.0}, {"date": "2024-11-20", "close": 6.65, "volume": 163431.0}, {"date": "2024-11-21", "close": 6.66, "volume": 378688.0}, {"date": "2024-11-22", "close": 6.72, "volume": 225750.0}, {"date": "2024-11-25", "close": 6.7, "volume": 207792.0}, {"date": "2024-11-26", "close": 6.72, "volume": 303059.0}, {"date": "2024-11-27", "close": 6.81, "volume": 155671.0}, {"date": "2024-11-29", "close": 6.83, "volume": 87989.0}, {"date": "2024-12-02", "close": 6.83, "volume": 176015.0}, {"date": "2024-12-03", "close": 6.78, "volume": 121037.0}, {"date": "2024-12-04", "close": 6.9, "volume": 232796.0}, {"date": "2024-12-05", "close": 6.86, "volume": 160046.0}, {"date": "2024-12-06", "close": 6.91, "volume": 149168.0}, {"date": "2024-12-09", "close": 6.98, "volume": 186884.0}, {"date": "2024-12-10", "close": 6.95, "volume": 194188.0}, {"date": "2024-12-11", "close": 7.05, "volume": 276887.0}, {"date": "2024-12-12", "close": 7.25, "volume": 358231.0}, {"date": "2024-12-13", "close": 7.12, "volume": 365828.0}, {"date": "2024-12-16", "close": 7.23, "volume": 178280.0}, {"date": "2024-12-17", "close": 7.13, "volume": 208264.0}, {"date": "2024-12-18", "close": 6.95, "volume": 336314.0}, {"date": "2024-12-19", "close": 7.09, "volume": 484236.0}, {"date": "2024-12-20", "close": 7.02, "volume": 1527395.0}, {"date": "2024-12-23", "close": 7.12, "volume": 381515.0}, {"date": "2024-12-24", "close": 7.15, "volume": 87022.0}, {"date": "2024-12-26", "close": 7.09, "volume": 155919.0}, {"date": "2024-12-27", "close": 6.97, "volume": 290221.0}, {"date": "2024-12-30", "close": 6.84, "volume": 417305.0}, {"date": "2024-12-31", "close": 6.65, "volume": 508349.0}, {"date": "2025-01-02", "close": 6.69, "volume": 429659.0}, {"date": "2025-01-03", "close": 6.81, "volume": 439732.0}, {"date": "2025-01-06", "close": 6.65, "volume": 286371.0}, {"date": "2025-01-07", "close": 6.49, "volume": 328469.0}, {"date": "2025-01-08", "close": 6.49, "volume": 258618.0}, {"date": "2025-01-10", "close": 6.16, "volume": 420310.0}, {"date": "2025-01-13", "close": 6.21, "volume": 287091.0}, {"date": "2025-01-14", "close": 6.3, "volume": 200123.0}, {"date": "2025-01-15", "close": 6.47, "volume": 283690.0}, {"date": "2025-01-16", "close": 6.53, "volume": 200888.0}, {"date": "2025-01-17", "close": 6.53, "volume": 212640.0}, {"date": "2025-01-21", "close": 6.58, "volume": 164091.0}, {"date": "2025-01-22", "close": 6.43, "volume": 186860.0}, {"date": "2025-01-23", "close": 6.54, "volume": 212301.0}, {"date": "2025-01-24", "close": 6.5, "volume": 248466.0}, {"date": "2025-01-27", "close": 6.61, "volume": 263116.0}, {"date": "2025-01-28", "close": 6.59, "volume": 197522.0}, {"date": "2025-01-29", "close": 6.59, "volume": 157377.0}, {"date": "2025-01-30", "close": 6.76, "volume": 272446.0}, {"date": "2025-01-31", "close": 6.87, "volume": 269360.0}, {"date": "2025-02-03", "close": 6.86, "volume": 282853.0}, {"date": "2025-02-04", "close": 6.89, "volume": 154293.0}, {"date": "2025-02-05", "close": 6.94, "volume": 143065.0}, {"date": "2025-02-06", "close": 7.0, "volume": 157665.0}, {"date": "2025-02-07", "close": 6.98, "volume": 149162.0}, {"date": "2025-02-10", "close": 7.04, "volume": 194896.0}, {"date": "2025-02-11", "close": 7.04, "volume": 117192.0}, {"date": "2025-02-12", "close": 7.02, "volume": 196167.0}, {"date": "2025-02-13", "close": 7.14, "volume": 162351.0}, {"date": "2025-02-14", "close": 7.22, "volume": 144619.0}, {"date": "2025-02-18", "close": 7.36, "volume": 215596.0}, {"date": "2025-02-19", "close": 7.28, "volume": 137177.0}, {"date": "2025-02-20", "close": 7.33, "volume": 116538.0}, {"date": "2025-02-21", "close": 7.42, "volume": 192426.0}, {"date": "2025-02-24", "close": 7.35, "volume": 222838.0}, {"date": "2025-02-25", "close": 7.42, "volume": 161329.0}, {"date": "2025-02-26", "close": 7.43, "volume": 140672.0}, {"date": "2025-02-27", "close": 7.49, "volume": 175666.0}, {"date": "2025-02-28", "close": 7.57, "volume": 219379.0}, {"date": "2025-03-03", "close": 7.69, "volume": 432507.0}, {"date": "2025-03-04", "close": 7.5, "volume": 261354.0}, {"date": "2025-03-05", "close": 7.55, "volume": 238526.0}, {"date": "2025-03-06", "close": 7.46, "volume": 183803.0}, {"date": "2025-03-07", "close": 7.49, "volume": 195550.0}, {"date": "2025-03-10", "close": 7.43, "volume": 405000.0}, {"date": "2025-03-11", "close": 7.36, "volume": 260423.0}, {"date": "2025-03-12", "close": 7.34, "volume": 156269.0}, {"date": "2025-03-13", "close": 7.33, "volume": 155642.0}, {"date": "2025-03-14", "close": 7.47, "volume": 99589.0}, {"date": "2025-03-17", "close": 7.51, "volume": 246474.0}, {"date": "2025-03-18", "close": 7.74, "volume": 426157.0}, {"date": "2025-03-19", "close": 7.79, "volume": 279434.0}, {"date": "2025-03-20", "close": 7.85, "volume": 269138.0}, {"date": "2025-03-21", "close": 7.67, "volume": 365645.0}, {"date": "2025-03-24", "close": 7.73, "volume": 226585.0}, {"date": "2025-03-25", "close": 7.65, "volume": 181892.0}, {"date": "2025-03-26", "close": 7.6, "volume": 241620.0}, {"date": "2025-03-27", "close": 7.64, "volume": 142213.0}, {"date": "2025-03-28", "close": 7.49, "volume": 274433.0}, {"date": "2025-03-31", "close": 7.3, "volume": 231254.0}, {"date": "2025-04-01", "close": 7.3, "volume": 124096.0}, {"date": "2025-04-02", "close": 7.19, "volume": 192295.0}, {"date": "2025-04-03", "close": 7.04, "volume": 195604.0}, {"date": "2025-04-04", "close": 6.7, "volume": 334952.0}, {"date": "2025-04-07", "close": 6.25, "volume": 520229.0}, {"date": "2025-04-08", "close": 6.09, "volume": 365005.0}, {"date": "2025-04-09", "close": 6.39, "volume": 738980.0}, {"date": "2025-04-10", "close": 5.9, "volume": 375586.0}, {"date": "2025-04-11", "close": 5.8, "volume": 315267.0}, {"date": "2025-04-14", "close": 6.02, "volume": 305541.0}, {"date": "2025-04-15", "close": 6.13, "volume": 243101.0}, {"date": "2025-04-16", "close": 6.13, "volume": 286893.0}, {"date": "2025-04-17", "close": 6.28, "volume": 227587.0}, {"date": "2025-04-21", "close": 6.1, "volume": 172523.0}, {"date": "2025-04-22", "close": 6.41, "volume": 169317.0}, {"date": "2025-04-23", "close": 6.34, "volume": 347551.0}, {"date": "2025-04-24", "close": 6.26, "volume": 304115.0}, {"date": "2025-04-25", "close": 6.31, "volume": 323636.0}, {"date": "2025-04-28", "close": 6.44, "volume": 191970.0}, {"date": "2025-04-29", "close": 6.56, "volume": 259868.0}, {"date": "2025-04-30", "close": 6.53, "volume": 216854.0}, {"date": "2025-05-01", "close": 6.53, "volume": 199786.0}, {"date": "2025-05-02", "close": 6.65, "volume": 186597.0}, {"date": "2025-05-05", "close": 6.63, "volume": 155841.0}, {"date": "2025-05-06", "close": 6.45, "volume": 248693.0}, {"date": "2025-05-07", "close": 6.77, "volume": 241637.0}, {"date": "2025-05-08", "close": 6.9, "volume": 177145.0}, {"date": "2025-05-09", "close": 6.83, "volume": 156379.0}, {"date": "2025-05-12", "close": 6.9, "volume": 162478.0}, {"date": "2025-05-13", "close": 7.05, "volume": 166007.0}, {"date": "2025-05-14", "close": 7.09, "volume": 147736.0}, {"date": "2025-05-15", "close": 7.28, "volume": 219396.0}, {"date": "2025-05-16", "close": 7.27, "volume": 145051.0}, {"date": "2025-05-19", "close": 7.25, "volume": 135230.0}, {"date": "2025-05-20", "close": 7.28, "volume": 104500.0}, {"date": "2025-05-21", "close": 6.96, "volume": 211080.0}, {"date": "2025-05-22", "close": 6.89, "volume": 166760.0}, {"date": "2025-05-23", "close": 6.86, "volume": 110836.0}, {"date": "2025-05-27", "close": 6.99, "volume": 168326.0}, {"date": "2025-05-28", "close": 6.95, "volume": 101491.0}, {"date": "2025-05-29", "close": 7.03, "volume": 93815.0}, {"date": "2025-05-30", "close": 6.96, "volume": 155131.0}, {"date": "2025-06-02", "close": 7.21, "volume": 484013.0}, {"date": "2025-06-03", "close": 7.55, "volume": 727804.0}, {"date": "2025-06-04", "close": 7.24, "volume": 182209.0}, {"date": "2025-06-05", "close": 7.33, "volume": 140114.0}, {"date": "2025-06-06", "close": 7.41, "volume": 147617.0}, {"date": "2025-06-09", "close": 7.38, "volume": 127423.0}, {"date": "2025-06-10", "close": 7.46, "volume": 179309.0}, {"date": "2025-06-11", "close": 7.32, "volume": 316297.0}, {"date": "2025-06-12", "close": 7.42, "volume": 124291.0}, {"date": "2025-06-13", "close": 7.26, "volume": 128922.0}, {"date": "2025-06-16", "close": 7.25, "volume": 152335.0}, {"date": "2025-06-17", "close": 7.13, "volume": 176830.0}, {"date": "2025-06-18", "close": 7.43, "volume": 175140.0}, {"date": "2025-06-20", "close": 7.55, "volume": 415397.0}, {"date": "2025-06-23", "close": 7.74, "volume": 233802.0}, {"date": "2025-06-24", "close": 7.76, "volume": 331434.0}, {"date": "2025-06-25", "close": 7.68, "volume": 247457.0}, {"date": "2025-06-26", "close": 7.82, "volume": 128245.0}, {"date": "2025-06-27", "close": 7.95, "volume": 700578.0}, {"date": "2025-06-30", "close": 7.55, "volume": 325404.0}, {"date": "2025-07-01", "close": 7.67, "volume": 156811.0}, {"date": "2025-07-02", "close": 7.79, "volume": 188038.0}, {"date": "2025-07-03", "close": 7.8, "volume": 107352.0}, {"date": "2025-07-07", "close": 7.59, "volume": 187138.0}, {"date": "2025-07-08", "close": 7.65, "volume": 141692.0}, {"date": "2025-07-09", "close": 7.69, "volume": 92152.0}, {"date": "2025-07-10", "close": 7.68, "volume": 139429.0}, {"date": "2025-07-11", "close": 7.62, "volume": 146414.0}, {"date": "2025-07-14", "close": 7.67, "volume": 110675.0}, {"date": "2025-07-15", "close": 7.69, "volume": 152977.0}, {"date": "2025-07-16", "close": 7.78, "volume": 120489.0}, {"date": "2025-07-17", "close": 7.69, "volume": 161336.0}, {"date": "2025-07-18", "close": 7.63, "volume": 110688.0}, {"date": "2025-07-21", "close": 7.79, "volume": 134418.0}, {"date": "2025-07-22", "close": 7.78, "volume": 240357.0}, {"date": "2025-07-23", "close": 7.8, "volume": 181751.0}, {"date": "2025-07-24", "close": 7.74, "volume": 180794.0}, {"date": "2025-07-25", "close": 7.79, "volume": 90539.0}, {"date": "2025-07-28", "close": 7.75, "volume": 120823.0}, {"date": "2025-07-29", "close": 7.77, "volume": 115357.0}, {"date": "2025-07-30", "close": 7.68, "volume": 167148.0}, {"date": "2025-07-31", "close": 7.56, "volume": 175328.0}, {"date": "2025-08-01", "close": 6.97, "volume": 631581.0}, {"date": "2025-08-04", "close": 7.03, "volume": 287223.0}, {"date": "2025-08-05", "close": 6.96, "volume": 214547.0}, {"date": "2025-08-06", "close": 7.25, "volume": 328133.0}, {"date": "2025-08-07", "close": 7.35, "volume": 201085.0}, {"date": "2025-08-08", "close": 7.4, "volume": 186583.0}, {"date": "2025-08-11", "close": 7.42, "volume": 221606.0}, {"date": "2025-08-12", "close": 7.4, "volume": 253892.0}, {"date": "2025-08-13", "close": 7.73, "volume": 277274.0}, {"date": "2025-08-14", "close": 7.5, "volume": 167159.0}, {"date": "2025-08-15", "close": 7.38, "volume": 279642.0}, {"date": "2025-08-18", "close": 7.28, "volume": 144392.0}, {"date": "2025-08-19", "close": 7.34, "volume": 122041.0}, {"date": "2025-08-20", "close": 7.38, "volume": 173200.0}, {"date": "2025-08-21", "close": 7.26, "volume": 243339.0}, {"date": "2025-08-22", "close": 7.46, "volume": 201453.0}, {"date": "2025-08-25", "close": 7.37, "volume": 103049.0}, {"date": "2025-08-26", "close": 7.5, "volume": 144456.0}, {"date": "2025-08-27", "close": 7.47, "volume": 91385.0}, {"date": "2025-08-28", "close": 7.49, "volume": 87592.0}, {"date": "2025-08-29", "close": 7.56, "volume": 109406.0}, {"date": "2025-09-02", "close": 7.49, "volume": 118088.0}, {"date": "2025-09-03", "close": 7.73, "volume": 275030.0}, {"date": "2025-09-04", "close": 7.81, "volume": 183171.0}, {"date": "2025-09-05", "close": 7.78, "volume": 196189.0}, {"date": "2025-09-08", "close": 7.81, "volume": 138756.0}, {"date": "2025-09-09", "close": 7.75, "volume": 164868.0}, {"date": "2025-09-10", "close": 7.71, "volume": 164111.0}, {"date": "2025-09-11", "close": 7.78, "volume": 116196.0}, {"date": "2025-09-12", "close": 7.68, "volume": 104682.0}, {"date": "2025-09-15", "close": 7.8, "volume": 135878.0}, {"date": "2025-09-16", "close": 7.77, "volume": 121533.0}, {"date": "2025-09-17", "close": 7.75, "volume": 214369.0}, {"date": "2025-09-18", "close": 7.85, "volume": 155011.0}, {"date": "2025-09-19", "close": 7.81, "volume": 287124.0}, {"date": "2025-09-22", "close": 7.71, "volume": 248804.0}, {"date": "2025-09-23", "close": 7.77, "volume": 188940.0}, {"date": "2025-09-24", "close": 7.82, "volume": 303689.0}, {"date": "2025-09-25", "close": 7.65, "volume": 256267.0}, {"date": "2025-09-26", "close": 7.57, "volume": 216228.0}, {"date": "2025-09-29", "close": 7.57, "volume": 197856.0}, {"date": "2025-09-30", "close": 7.24, "volume": 207083.0}, {"date": "2025-10-01", "close": 7.37, "volume": 194984.0}, {"date": "2025-10-02", "close": 7.36, "volume": 150867.0}, {"date": "2025-10-03", "close": 7.36, "volume": 134553.0}, {"date": "2025-10-06", "close": 7.21, "volume": 188299.0}, {"date": "2025-10-07", "close": 7.11, "volume": 147483.0}, {"date": "2025-10-08", "close": 7.19, "volume": 137538.0}, {"date": "2025-10-09", "close": 7.04, "volume": 244924.0}, {"date": "2025-10-10", "close": 6.95, "volume": 322939.0}, {"date": "2025-10-13", "close": 7.08, "volume": 142398.0}, {"date": "2025-10-14", "close": 7.18, "volume": 143279.0}, {"date": "2025-10-15", "close": 7.2, "volume": 98767.0}, {"date": "2025-10-16", "close": 7.05, "volume": 269248.0}, {"date": "2025-10-17", "close": 7.04, "volume": 119570.0}, {"date": "2025-10-20", "close": 7.22, "volume": 112080.0}, {"date": "2025-10-21", "close": 7.15, "volume": 67676.0}, {"date": "2025-10-22", "close": 7.34, "volume": 143960.0}, {"date": "2025-10-23", "close": 7.43, "volume": 130386.0}, {"date": "2025-10-24", "close": 7.31, "volume": 153800.0}, {"date": "2025-10-27", "close": 7.29, "volume": 130254.0}, {"date": "2025-10-28", "close": 7.2, "volume": 123190.0}, {"date": "2025-10-29", "close": 7.06, "volume": 228525.0}, {"date": "2025-10-30", "close": 7.07, "volume": 171966.0}, {"date": "2025-10-31", "close": 7.14, "volume": 131398.0}, {"date": "2025-11-03", "close": 7.15, "volume": 162895.0}, {"date": "2025-11-04", "close": 7.63, "volume": 418480.0}, {"date": "2025-11-05", "close": 7.68, "volume": 205200.0}, {"date": "2025-11-06", "close": 7.83, "volume": 371141.0}, {"date": "2025-11-07", "close": 7.81, "volume": 189236.0}, {"date": "2025-11-10", "close": 7.78, "volume": 141721.0}, {"date": "2025-11-11", "close": 7.9, "volume": 212703.0}, {"date": "2025-11-12", "close": 7.82, "volume": 138340.0}, {"date": "2025-11-13", "close": 7.79, "volume": 126664.0}, {"date": "2025-11-14", "close": 7.78, "volume": 82162.0}, {"date": "2025-11-17", "close": 7.72, "volume": 115799.0}, {"date": "2025-11-18", "close": 7.67, "volume": 114266.0}, {"date": "2025-11-19", "close": 7.67, "volume": 82610.0}, {"date": "2025-11-20", "close": 7.69, "volume": 99763.0}, {"date": "2025-11-21", "close": 7.88, "volume": 215150.0}, {"date": "2025-11-24", "close": 7.88, "volume": 180284.0}, {"date": "2025-11-25", "close": 8.1, "volume": 349165.0}, {"date": "2025-11-26", "close": 8.15, "volume": 209336.0}, {"date": "2025-11-28", "close": 8.18, "volume": 63059.0}, {"date": "2025-12-01", "close": 8.34, "volume": 244908.0}, {"date": "2025-12-02", "close": 8.22, "volume": 96209.0}, {"date": "2025-12-03", "close": 8.37, "volume": 140535.0}, {"date": "2025-12-04", "close": 8.26, "volume": 90433.0}, {"date": "2025-12-05", "close": 8.32, "volume": 78696.0}, {"date": "2025-12-08", "close": 8.24, "volume": 147342.0}, {"date": "2025-12-09", "close": 8.24, "volume": 88800.0}, {"date": "2025-12-10", "close": 8.39, "volume": 174191.0}, {"date": "2025-12-11", "close": 8.41, "volume": 201216.0}, {"date": "2025-12-12", "close": 8.41, "volume": 182379.0}, {"date": "2025-12-15", "close": 8.43, "volume": 284824.0}, {"date": "2025-12-16", "close": 8.57, "volume": 422613.0}, {"date": "2025-12-17", "close": 8.69, "volume": 369300.0}, {"date": "2025-12-18", "close": 8.9, "volume": 336076.0}, {"date": "2025-12-19", "close": 8.81, "volume": 285203.0}, {"date": "2025-12-22", "close": 9.06, "volume": 230097.0}, {"date": "2025-12-23", "close": 8.81, "volume": 284262.0}, {"date": "2025-12-24", "close": 8.95, "volume": 154369.0}, {"date": "2025-12-26", "close": 8.83, "volume": 170526.0}, {"date": "2025-12-29", "close": 8.88, "volume": 225404.0}, {"date": "2025-12-30", "close": 8.81, "volume": 216043.0}, {"date": "2025-12-31", "close": 8.52, "volume": 160372.0}, {"date": "2026-01-02", "close": 8.56, "volume": 207822.0}, {"date": "2026-01-05", "close": 8.55, "volume": 221323.0}, {"date": "2026-01-06", "close": 8.49, "volume": 223585.0}, {"date": "2026-01-07", "close": 8.43, "volume": 160136.0}, {"date": "2026-01-08", "close": 8.66, "volume": 126208.0}, {"date": "2026-01-09", "close": 8.79, "volume": 216676.0}, {"date": "2026-01-12", "close": 8.86, "volume": 193629.0}, {"date": "2026-01-13", "close": 8.82, "volume": 178009.0}, {"date": "2026-01-14", "close": 8.93, "volume": 118943.0}, {"date": "2026-01-15", "close": 9.21, "volume": 287135.0}, {"date": "2026-01-16", "close": 9.21, "volume": 298432.0}, {"date": "2026-01-20", "close": 8.89, "volume": 181817.0}, {"date": "2026-01-21", "close": 8.9, "volume": 151113.0}, {"date": "2026-01-22", "close": 8.94, "volume": 113952.0}, {"date": "2026-01-23", "close": 8.85, "volume": 126058.0}, {"date": "2026-01-26", "close": 8.83, "volume": 157979.0}, {"date": "2026-01-27", "close": 8.93, "volume": 180103.0}, {"date": "2026-01-28", "close": 8.81, "volume": 119315.0}, {"date": "2026-01-29", "close": 8.97, "volume": 248301.0}, {"date": "2026-01-30", "close": 8.6, "volume": 277021.0}, {"date": "2026-02-02", "close": 8.71, "volume": 295620.0}, {"date": "2026-02-03", "close": 8.66, "volume": 168504.0}, {"date": "2026-02-04", "close": 8.61, "volume": 87257.0}, {"date": "2026-02-05", "close": 8.48, "volume": 140415.0}, {"date": "2026-02-06", "close": 8.48, "volume": 227961.0}, {"date": "2026-02-09", "close": 8.36, "volume": 205769.0}, {"date": "2026-02-10", "close": 8.42, "volume": 125140.0}, {"date": "2026-02-11", "close": 8.44, "volume": 180048.0}, {"date": "2026-02-12", "close": 8.41, "volume": 131237.0}, {"date": "2026-02-13", "close": 8.64, "volume": 310523.0}, {"date": "2026-02-17", "close": 8.53, "volume": 211216.0}, {"date": "2026-02-18", "close": 8.39, "volume": 1018664.0}, {"date": "2026-02-19", "close": 8.36, "volume": 158483.0}, {"date": "2026-02-20", "close": 8.24, "volume": 200910.0}, {"date": "2026-02-23", "close": 7.95, "volume": 308845.0}, {"date": "2026-02-24", "close": 8.01, "volume": 242826.0}, {"date": "2026-02-25", "close": 8.01, "volume": 331670.0}, {"date": "2026-02-26", "close": 8.27, "volume": 435863.0}, {"date": "2026-02-27", "close": 8.09, "volume": 165626.0}, {"date": "2026-03-02", "close": 8.13, "volume": 973417.0}, {"date": "2026-03-03", "close": 7.97, "volume": 335076.0}, {"date": "2026-03-04", "close": 8.02, "volume": 193960.0}, {"date": "2026-03-05", "close": 8.0, "volume": 241825.0}, {"date": "2026-03-06", "close": 7.89, "volume": 224314.0}, {"date": "2026-03-09", "close": 7.77, "volume": 498513.0}, {"date": "2026-03-10", "close": 7.87, "volume": 281803.0}, {"date": "2026-03-11", "close": 7.78, "volume": 920734.0}, {"date": "2026-03-12", "close": 7.43, "volume": 535914.0}, {"date": "2026-03-13", "close": 7.44, "volume": 378637.0}, {"date": "2026-03-16", "close": 7.62, "volume": 281843.0}, {"date": "2026-03-17", "close": 7.93, "volume": 369646.0}, {"date": "2026-03-18", "close": 7.74, "volume": 334830.0}, {"date": "2026-03-19", "close": 7.7, "volume": 356088.0}, {"date": "2026-03-20", "close": 7.48, "volume": 616493.0}, {"date": "2026-03-23", "close": 7.61, "volume": 219749.0}, {"date": "2026-03-24", "close": 7.42, "volume": 265142.0}, {"date": "2026-03-25", "close": 7.58, "volume": 200030.0}, {"date": "2026-03-26", "close": 7.49, "volume": 195781.0}, {"date": "2026-03-27", "close": 7.3, "volume": 356275.0}, {"date": "2026-03-30", "close": 7.4, "volume": 290482.0}, {"date": "2026-03-31", "close": 7.31, "volume": 250382.0}, {"date": "2026-04-01", "close": 7.26, "volume": 188500.0}, {"date": "2026-04-02", "close": 7.46, "volume": 203573.0}, {"date": "2026-04-06", "close": 7.49, "volume": 235383.0}, {"date": "2026-04-07", "close": 7.55, "volume": 159995.0}, {"date": "2026-04-08", "close": 7.78, "volume": 200831.0}, {"date": "2026-04-09", "close": 7.95, "volume": 221298.0}, {"date": "2026-04-10", "close": 7.74, "volume": 200761.0}, {"date": "2026-04-13", "close": 7.92, "volume": 171477.0}, {"date": "2026-04-14", "close": 7.9, "volume": 194044.0}, {"date": "2026-04-15", "close": 7.9, "volume": 101047.0}, {"date": "2026-04-16", "close": 7.82, "volume": 152065.0}, {"date": "2026-04-17", "close": 8.03, "volume": 260032.0}, {"date": "2026-04-20", "close": 7.96, "volume": 225975.0}, {"date": "2026-04-21", "close": 7.92, "volume": 357984.0}, {"date": "2026-04-22", "close": 8.08, "volume": 170371.0}, {"date": "2026-04-23", "close": 8.06, "volume": 144084.0}, {"date": "2026-04-24", "close": 8.11, "volume": 183248.0}, {"date": "2026-04-27", "close": 8.18, "volume": 240346.0}, {"date": "2026-04-28", "close": 8.19, "volume": 144487.0}, {"date": "2026-04-29", "close": 7.69, "volume": 477422.0}, {"date": "2026-04-30", "close": 7.89, "volume": 383791.0}, {"date": "2026-05-01", "close": 7.82, "volume": 172754.0}, {"date": "2026-05-04", "close": 7.79, "volume": 236978.0}, {"date": "2026-05-05", "close": 7.92, "volume": 179540.0}, {"date": "2026-05-06", "close": 7.89, "volume": 185424.0}, {"date": "2026-05-07", "close": 7.86, "volume": 219220.0}, {"date": "2026-05-08", "close": 7.99, "volume": 129357.0}, {"date": "2026-05-11", "close": 7.74, "volume": 165333.0}, {"date": "2026-05-12", "close": 7.78, "volume": 174355.0}, {"date": "2026-05-13", "close": 7.71, "volume": 166490.0}, {"date": "2026-05-14", "close": 7.72, "volume": 104629.0}, {"date": "2026-05-15", "close": 7.48, "volume": 144087.0}, {"date": "2026-05-18", "close": 7.46, "volume": 218177.0}, {"date": "2026-05-19", "close": 7.44, "volume": 204762.0}, {"date": "2026-05-20", "close": 7.56, "volume": 172554.0}, {"date": "2026-05-21", "close": 7.63, "volume": 111446.0}, {"date": "2026-05-22", "close": 7.63, "volume": 150955.0}, {"date": "2026-05-26", "close": 7.76, "volume": 164919.0}, {"date": "2026-05-27", "close": 7.84, "volume": 141678.0}, {"date": "2026-05-28", "close": 7.79, "volume": 78606.0}, {"date": "2026-05-29", "close": 7.72, "volume": 172940.0}, {"date": "2026-06-01", "close": 7.7, "volume": 257049.0}, {"date": "2026-06-02", "close": 7.84, "volume": 252278.0}, {"date": "2026-06-03", "close": 7.57, "volume": 186495.0}, {"date": "2026-06-04", "close": 7.7, "volume": 129231.0}, {"date": "2026-06-05", "close": 7.68, "volume": 139034.0}, {"date": "2026-06-08", "close": 7.57, "volume": 107001.0}, {"date": "2026-06-09", "close": 7.83, "volume": 131536.0}, {"date": "2026-06-10", "close": 7.74, "volume": 156391.0}, {"date": "2026-06-11", "close": 7.75, "volume": 171560.0}, {"date": "2026-06-12", "close": 7.81, "volume": 95530.0}, {"date": "2026-06-15", "close": 7.82, "volume": 225336.0}, {"date": "2026-06-16", "close": 7.94, "volume": 199254.0}, {"date": "2026-06-17", "close": 7.88, "volume": 350172.0}, {"date": "2026-06-18", "close": 7.94, "volume": 295824.0}, {"date": "2026-06-22", "close": 7.82, "volume": 285010.0}, {"date": "2026-06-23", "close": 8.01, "volume": 142891.0}, {"date": "2026-06-24", "close": 8.08, "volume": 204672.0}, {"date": "2026-06-25", "close": 8.07, "volume": 121459.0}, {"date": "2026-06-26", "close": 8.09, "volume": 625430.0}, {"date": "2026-06-29", "close": 8.06, "volume": 264911.0}, {"date": "2026-06-30", "close": 7.92, "volume": 177826.0}, {"date": "2026-07-01", "close": 7.85, "volume": 148390.0}, {"date": "2026-07-02", "close": 7.68, "volume": 154717.0}, {"date": "2026-07-06", "close": 7.75, "volume": 168348.0}, {"date": "2026-07-07", "close": 7.71, "volume": 105456.0}, {"date": "2026-07-08", "close": 7.61, "volume": 103103.0}, {"date": "2026-07-09", "close": 7.77, "volume": 91897.0}, {"date": "2026-07-10", "close": 7.72, "volume": 75670.0}, {"date": "2026-07-13", "close": 7.63, "volume": 113726.0}, {"date": "2026-07-14", "close": 7.71, "volume": 117749.0}, {"date": "2026-07-15", "close": 7.71, "volume": 142231.0}, {"date": "2026-07-16", "close": 7.81, "volume": 116401.0}, {"date": "2026-07-17", "close": 7.64, "volume": 138752.0}, {"date": "2026-07-20", "close": 7.5, "volume": 192142.0}, {"date": "2026-07-21", "close": 7.42, "volume": 124836.0}, {"date": "2026-07-22", "close": 7.4, "volume": 148558.0}, {"date": "2026-07-23", "close": 7.26, "volume": 145739.0}, {"date": "2026-07-24", "close": 7.23, "volume": 167007.0}, {"date": "2026-07-27", "close": 7.32, "volume": 114535.0}, {"date": "2026-07-28", "close": 7.24, "volume": 167692.0}, {"date": "2026-07-29", "close": 7.16, "volume": 112893.0}, {"date": "2026-07-30", "close": 7.09, "volume": 168441.0}, {"date": "2026-07-31", "close": 6.97, "volume": 322739.0}, {"date": "2026-08-03", "close": 7.13, "volume": 160857.0}, {"date": "2026-08-04", "close": 7.14, "volume": 249711.0}, {"date": "2026-08-05", "close": 7.03, "volume": 141274.0}, {"date": "2026-08-06", "close": 6.98, "volume": 160244.0}, {"date": "2026-08-07", "close": 7.09, "volume": 409520.0}], "refreshing": true}