{"ticker": "MTUS", "overview": {"cik": "1598428", "ticker": "MTUS", "name": "Metallus Inc.", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "sic": "3312", "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414691", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-065029", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412772", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410793", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376936", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332244", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330589", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292776", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291476", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205648", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201451", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198312", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198311", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198310", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198309", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198308", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198307", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198305", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198304", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198296", "price_sensitive": false}]}, "description": "Metallus Inc. trades as MTUS on the NYSE and is registered in the United States, classified under Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens) (SIC 3312). Privy Trades holds 118 insider filings for the company, from February 2024 to February 2026. Across those, 5 insiders disclosed 40 sales totalling $7.68M. The most recent filing on record is dated 30 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 40, "sell_sum": 7683664.8634, "net": -7683664.8634, "insiders": 5, "first_date": "2024-02-27", "last_date": "2026-02-04"}, "metrics": {"ticker": "MTUS", "has_prices": true, "as_of": "2026-08-07", "last": 21.67, "prev_close": 21.43, "change": 0.240000000000002, "change_pct": 0.011199253383107885, "session_volume": 447316.0, "vwap_5": 21.443539433327835, "vwap_20": 20.477363956518285, "vwap_60": 19.70113009055482, "vwap_250": 18.027000195350105, "high_52w": 21.67, "low_52w": 14.56, "avg_volume_20": 439858.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-292776", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Ken Garcia V", "who_key": "Garcia Ken V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526292776/0001193125-26-292776-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0001193125-26-274516", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "John M. Zaranec", "who_key": "Zaranec John M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 103960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526274516/0001193125-26-274516-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201106}, {"id": "13DG-0000093751-26-000267", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Metallus Inc.", "who_key": "Metallus Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Metallus Inc. takes a 6.7% passive stake in MTUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/0000093751-26-000267-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251506}, {"id": "0001193125-26-198294", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Ellis Allen Jones", "who_key": "Jones Ellis Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198294/0001193125-26-198294-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198296", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Melissa M. Miller", "who_key": "Miller Melissa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198296/0001193125-26-198296-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198304", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Mary Ellen Baker", "who_key": "Baker Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198304/0001193125-26-198304-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198305", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Donald T. Misheff", "who_key": "Misheff Donald T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198305/0001193125-26-198305-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198307", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Jamy P. Rankin", "who_key": "Rankin Jamy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198307/0001193125-26-198307-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198308", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Ken Garcia V", "who_key": "Garcia Ken V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198308/0001193125-26-198308-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198309", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Randall H. Edwards", "who_key": "Edwards Randall H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198309/0001193125-26-198309-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198310", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Randall A. Wotring", "who_key": "WOTRING RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198310/0001193125-26-198310-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198311", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Ronald A. Rice", "who_key": "RICE RONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198311/0001193125-26-198311-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "0001193125-26-198312", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Nicholas J. Chirekos", "who_key": "Chirekos Nicholas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526198312/0001193125-26-198312-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002012383-26-001518", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MTUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001518-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}, {"id": "0001193125-26-138307", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Ken Garcia V", "who_key": "Garcia Ken V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526138307/0001193125-26-138307-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000102909-26-001904", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Metallus Inc.", "who_key": "Metallus 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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Metallus Inc. adjusts its stake in MTUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/0000102909-26-001904-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0001193125-26-086283", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Michael S. Williams", "who_key": "Williams Michael S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 495108.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086283/0001193125-26-086283-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-086284", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Nicholas A. Yacobozzi", "who_key": "Yacobozzi Nicholas A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48314.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086284/0001193125-26-086284-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-086285", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kristine C. Syrvalin", "who_key": "SYRVALIN KRISTINE C", "role": "EVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123590.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086285/0001193125-26-086285-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-086286", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kevin A. Raketich", "who_key": "Raketich Kevin A", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87057.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086286/0001193125-26-086286-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-086287", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "John M. Zaranec", "who_key": "Zaranec John M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086287/0001193125-26-086287-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-086288", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kristopher R. Westbrooks", "who_key": "WESTBROOKS KRISTOPHER R", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139519.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526086288/0001193125-26-086288-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001193125-26-049349", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kristine C. Syrvalin", "who_key": "SYRVALIN KRISTINE C", "role": "EVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72316.62000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526049349/0001193125-26-049349-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381106}, {"id": "0001193125-26-049351", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Michael S. Williams", "who_key": "Williams Michael S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 396558.36000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526049351/0001193125-26-049351-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381106}, {"id": "0001193125-26-049350", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Nicholas A. Yacobozzi", "who_key": "Yacobozzi Nicholas A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33039.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526049350/0001193125-26-049350-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381106}, {"id": "0001193125-26-049352", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kristopher R. Westbrooks", "who_key": "WESTBROOKS KRISTOPHER R", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74317.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526049352/0001193125-26-049352-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381106}, {"id": "0001193125-26-049353", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kevin A. Raketich", "who_key": "Raketich Kevin A", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49150.350000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on MTUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526049353/0001193125-26-049353-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381106}, {"id": "0001193125-26-037978", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Kristopher R. Westbrooks", "who_key": "WESTBROOKS KRISTOPHER R", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107343.37000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President trims $107K of MTUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037978/0001193125-26-037978-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391186}, {"id": "0001193125-26-037979", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Michael S. Williams", "who_key": "Williams Michael S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 691740.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO offloads $692K of MTUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037979/0001193125-26-037979-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391186}, {"id": "0001193125-26-015544", "src": "INSIDERS", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Michael S. Williams", "who_key": "Williams Michael S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12663.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO offloads $13K of MTUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526015544/0001193125-26-015544-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419986}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000267", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Metallus Inc.", "who_key": "Metallus Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Metallus Inc. takes a 6.7% passive stake in MTUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/0000093751-26-000267-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251506}, {"id": "13DG-0002012383-26-001518", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MTUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001518-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}, {"id": "13DG-0000102909-26-001904", "src": "13DG", "ticker": "MTUS", "cik": "1598428", "company": "Metallus Inc.", "company_raw": "Metallus Inc.", "who": "Metallus Inc.", "who_key": "Metallus 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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Metallus Inc. adjusts its stake in MTUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/0000102909-26-001904-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Metallus Inc. Common Shares", "new_value": "Metallus Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001598428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001598428", "applied": 1, "detected_at": "2026-10-26T02:18:07.448703"}]}, "key_people": [{"who": "Michael S. Williams", "who_key": "Williams Michael S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4059089.2694, "net": -4059089.2694, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 691740.15, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037979/0001193125-26-037979-index.htm"}, {"action": "SELL", "amount": 12663.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526015544/0001193125-26-015544-index.htm"}, {"action": "SELL", "amount": 368621.05, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526009191/0001193125-26-009191-index.htm"}, {"action": "SELL", "amount": 267432.75, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312525325377/0001193125-25-325377-index.htm"}, {"action": "SELL", "amount": 696433.2254, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024062604/0000950170-24-062604-index.htm"}, {"action": "SELL", "amount": 376165.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024061277/0000950170-24-061277-index.htm"}, {"action": "SELL", "amount": 136248.86909999998, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024060712/0000950170-24-060712-index.htm"}, {"action": "SELL", "amount": 152992.1349, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024058064/0000950170-24-058064-index.htm"}, {"action": "SELL", "amount": 636610.1889000001, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024037489/0000950170-24-037489-index.htm"}, {"action": "SELL", "amount": 330243.45029999997, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024031068/0000950170-24-031068-index.htm"}, {"action": "SELL", "amount": 36435.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024030394/0000950170-24-030394-index.htm"}, {"action": "SELL", "amount": 353504.4508, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024026526/0000950170-24-026526-index.htm"}], "latest": {"action": "SELL", "amount": 691740.15, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037979/0001193125-26-037979-index.htm"}}, {"who": "Kristopher R. Westbrooks", "who_key": "WESTBROOKS KRISTOPHER R", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1787431.3057, "net": -1787431.3057, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107343.37000000001, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037978/0001193125-26-037978-index.htm"}, {"action": "SELL", "amount": 1953.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526015543/0001193125-26-015543-index.htm"}, {"action": "SELL", "amount": 219295.91999999998, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526013346/0001193125-26-013346-index.htm"}, {"action": "SELL", "amount": 72000.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025098019/0000950170-25-098019-index.htm"}, {"action": "SELL", "amount": 64000.0, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025093323/0000950170-25-093323-index.htm"}, {"action": "SELL", "amount": 374110.6801, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024084036/0000950170-24-084036-index.htm"}, {"action": "SELL", "amount": 76383.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024061278/0000950170-24-061278-index.htm"}, {"action": "SELL", "amount": 53180.82, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024060710/0000950170-24-060710-index.htm"}, {"action": "SELL", "amount": 251439.7308, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024058063/0000950170-24-058063-index.htm"}, {"action": "SELL", "amount": 337213.60480000003, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024026523/0000950170-24-026523-index.htm"}, {"action": "SELL", "amount": 230511.18, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024022373/0000950170-24-022373-index.htm"}], "latest": {"action": "SELL", "amount": 107343.37000000001, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000119312526037978/0001193125-26-037978-index.htm"}}, {"who": "Nicholas A. Yacobozzi", "who_key": "Yacobozzi Nicholas A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 741893.7956, "net": -741893.7956, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 395532.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025098020/0000950170-25-098020-index.htm"}, {"action": "SELL", "amount": 346361.79559999995, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024026524/0000950170-24-026524-index.htm"}], "latest": {"action": "SELL", "amount": 395532.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025098020/0000950170-25-098020-index.htm"}}, {"who": "Kristine C. Syrvalin", "who_key": "SYRVALIN KRISTINE C", "role": "EVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 645636.7605, "net": -645636.7605, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135000.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025098018/0000950170-25-098018-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025093324/0000950170-25-093324-index.htm"}, {"action": "SELL", "amount": 108120.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024062606/0000950170-24-062606-index.htm"}, {"action": "SELL", "amount": 99066.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024037490/0000950170-24-037490-index.htm"}, {"action": "SELL", "amount": 183450.7605, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024026525/0000950170-24-026525-index.htm"}], "latest": {"action": "SELL", "amount": 135000.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017025098018/0000950170-25-098018-index.htm"}}, {"who": "Kevin A. Raketich", "who_key": "Raketich Kevin A", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 449613.73219999997, "net": -449613.73219999997, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16660.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024097345/0000950170-24-097345-index.htm"}, {"action": "SELL", "amount": 46000.0, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024084035/0000950170-24-084035-index.htm"}, {"action": "SELL", "amount": 21060.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024083723/0000950170-24-083723-index.htm"}, {"action": "SELL", "amount": 21140.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024073910/0000950170-24-073910-index.htm"}, {"action": "SELL", "amount": 23000.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024060708/0000950170-24-060708-index.htm"}, {"action": "SELL", "amount": 22040.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024059890/0000950170-24-059890-index.htm"}, {"action": "SELL", "amount": 46000.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024058062/0000950170-24-058062-index.htm"}, {"action": "SELL", "amount": 21730.0, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024044547/0000950170-24-044547-index.htm"}, {"action": "SELL", "amount": 21080.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024031796/0000950170-24-031796-index.htm"}, {"action": "SELL", "amount": 210903.7322, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024026527/0000950170-24-026527-index.htm"}], "latest": {"action": "SELL", "amount": 16660.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598428/000095017024097345/0000950170-24-097345-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414691", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-065029", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412772", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410793", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376936", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332244", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330589", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292776", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291476", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205648", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201451", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198312", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198311", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198310", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198309", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198308", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198307", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198305", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198304", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198296", "price_sensitive": false}], "performance": {"ticker": "MTUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.22, "volume": 439146.0}, {"date": "2016-08-09", "close": 8.8, "volume": 384270.0}, {"date": "2016-08-10", "close": 8.73, "volume": 462298.0}, {"date": "2016-08-11", "close": 9.52, "volume": 1242955.0}, {"date": "2016-08-12", "close": 9.38, "volume": 499505.0}, {"date": "2016-08-15", "close": 9.8, "volume": 475101.0}, {"date": "2016-08-16", "close": 9.77, "volume": 386775.0}, {"date": "2016-08-17", "close": 9.88, "volume": 382738.0}, {"date": "2016-08-18", "close": 9.99, "volume": 367254.0}, {"date": "2016-08-19", "close": 9.8, "volume": 583843.0}, {"date": "2016-08-22", "close": 10.0, "volume": 401178.0}, {"date": "2016-08-23", "close": 10.05, "volume": 369394.0}, {"date": "2016-08-24", "close": 9.9, "volume": 488085.0}, {"date": "2016-08-25", "close": 10.0, "volume": 588076.0}, {"date": "2016-08-26", "close": 9.84, "volume": 559465.0}, {"date": "2016-08-29", "close": 10.31, "volume": 622079.0}, {"date": "2016-08-30", "close": 10.05, "volume": 364823.0}, {"date": "2016-08-31", "close": 9.85, "volume": 455397.0}, {"date": "2016-09-01", "close": 9.69, "volume": 415425.0}, {"date": "2016-09-02", "close": 9.8, "volume": 323793.0}, {"date": "2016-09-06", "close": 10.04, "volume": 336266.0}, {"date": "2016-09-07", "close": 9.91, "volume": 338471.0}, {"date": "2016-09-08", "close": 9.93, "volume": 370406.0}, {"date": "2016-09-09", "close": 9.47, "volume": 570399.0}, {"date": "2016-09-12", "close": 9.54, "volume": 551887.0}, {"date": "2016-09-13", "close": 8.88, "volume": 1053727.0}, {"date": "2016-09-14", "close": 8.66, "volume": 660308.0}, {"date": "2016-09-15", "close": 8.56, "volume": 561791.0}, {"date": "2016-09-16", "close": 8.57, "volume": 726533.0}, {"date": "2016-09-19", "close": 8.65, "volume": 424859.0}, {"date": "2016-09-20", "close": 8.48, "volume": 332983.0}, {"date": "2016-09-21", "close": 9.09, "volume": 545083.0}, {"date": "2016-09-22", "close": 9.55, "volume": 402023.0}, {"date": "2016-09-23", "close": 9.59, "volume": 420811.0}, {"date": "2016-09-26", "close": 9.65, "volume": 334419.0}, {"date": "2016-09-27", "close": 9.4, "volume": 310557.0}, {"date": "2016-09-28", "close": 10.17, "volume": 632287.0}, {"date": "2016-09-29", "close": 10.34, "volume": 583220.0}, {"date": "2016-09-30", "close": 10.45, "volume": 640856.0}, {"date": "2016-10-03", "close": 10.19, "volume": 343835.0}, {"date": "2016-10-04", "close": 10.01, "volume": 298624.0}, {"date": "2016-10-05", "close": 10.35, "volume": 924272.0}, {"date": "2016-10-06", "close": 10.22, "volume": 200864.0}, {"date": "2016-10-07", "close": 10.31, "volume": 261977.0}, {"date": "2016-10-10", "close": 10.65, "volume": 354278.0}, {"date": "2016-10-11", "close": 10.26, "volume": 387198.0}, {"date": "2016-10-12", "close": 10.15, "volume": 252996.0}, {"date": "2016-10-13", "close": 9.87, "volume": 266999.0}, {"date": "2016-10-14", "close": 9.98, "volume": 234877.0}, {"date": "2016-10-17", "close": 10.21, "volume": 309229.0}, {"date": "2016-10-18", "close": 10.2, "volume": 417897.0}, {"date": "2016-10-19", "close": 11.14, "volume": 787014.0}, {"date": "2016-10-20", "close": 11.15, "volume": 1351744.0}, {"date": "2016-10-21", "close": 11.1, "volume": 345778.0}, {"date": "2016-10-24", "close": 11.04, "volume": 321925.0}, {"date": "2016-10-25", "close": 10.83, "volume": 371577.0}, {"date": "2016-10-26", "close": 10.54, "volume": 389123.0}, {"date": "2016-10-27", "close": 10.16, "volume": 383427.0}, {"date": "2016-10-28", "close": 10.1, "volume": 354185.0}, {"date": "2016-10-31", "close": 10.25, "volume": 398779.0}, {"date": "2016-11-01", "close": 9.71, "volume": 698058.0}, {"date": "2016-11-02", "close": 9.52, "volume": 431745.0}, {"date": "2016-11-03", "close": 9.65, "volume": 251718.0}, {"date": "2016-11-04", "close": 10.24, "volume": 391268.0}, {"date": "2016-11-07", "close": 10.52, "volume": 747509.0}, {"date": "2016-11-08", "close": 11.18, "volume": 487013.0}, {"date": "2016-11-09", "close": 11.89, "volume": 726040.0}, {"date": "2016-11-10", "close": 12.43, "volume": 1240324.0}, {"date": "2016-11-11", "close": 12.65, "volume": 1134647.0}, {"date": "2016-11-14", "close": 13.56, "volume": 1104516.0}, {"date": "2016-11-15", "close": 13.64, "volume": 572592.0}, {"date": "2016-11-16", "close": 13.81, "volume": 1384477.0}, {"date": "2016-11-17", "close": 13.53, "volume": 562388.0}, {"date": "2016-11-18", "close": 13.6, "volume": 602473.0}, {"date": "2016-11-21", "close": 14.03, "volume": 391330.0}, {"date": "2016-11-22", "close": 15.08, "volume": 745228.0}, {"date": "2016-11-23", "close": 15.56, "volume": 777771.0}, {"date": "2016-11-25", "close": 15.67, "volume": 325415.0}, {"date": "2016-11-28", "close": 15.09, "volume": 532861.0}, {"date": "2016-11-29", "close": 14.79, "volume": 774220.0}, {"date": "2016-11-30", "close": 15.8, "volume": 681680.0}, {"date": "2016-12-01", "close": 16.56, "volume": 590309.0}, {"date": "2016-12-02", "close": 16.88, "volume": 427414.0}, {"date": "2016-12-05", "close": 17.16, "volume": 462386.0}, {"date": "2016-12-06", "close": 17.28, "volume": 406522.0}, {"date": "2016-12-07", "close": 17.96, "volume": 602349.0}, {"date": "2016-12-08", "close": 18.08, "volume": 584253.0}, {"date": "2016-12-09", "close": 17.89, "volume": 560004.0}, {"date": "2016-12-12", "close": 17.56, "volume": 715798.0}, {"date": "2016-12-13", "close": 16.89, "volume": 694214.0}, {"date": "2016-12-14", "close": 16.46, "volume": 529445.0}, {"date": "2016-12-15", "close": 16.91, "volume": 847774.0}, {"date": "2016-12-16", "close": 16.62, "volume": 2224290.0}, {"date": "2016-12-19", "close": 16.58, "volume": 470560.0}, {"date": "2016-12-20", "close": 17.22, "volume": 297099.0}, {"date": "2016-12-21", "close": 16.96, "volume": 339068.0}, {"date": "2016-12-22", "close": 16.28, "volume": 290531.0}, {"date": "2016-12-23", "close": 16.02, "volume": 271543.0}, {"date": "2016-12-27", "close": 16.47, "volume": 302544.0}, {"date": "2016-12-28", "close": 16.04, "volume": 300479.0}, {"date": "2016-12-29", "close": 15.77, "volume": 337284.0}, {"date": "2016-12-30", "close": 15.48, "volume": 456405.0}, {"date": "2017-01-03", "close": 15.96, "volume": 422042.0}, {"date": "2017-01-04", "close": 16.61, "volume": 512657.0}, {"date": "2017-01-05", "close": 16.16, "volume": 307169.0}, {"date": "2017-01-06", "close": 15.63, "volume": 383154.0}, {"date": "2017-01-09", "close": 15.53, "volume": 924549.0}, {"date": "2017-01-10", "close": 16.37, "volume": 775395.0}, {"date": "2017-01-11", "close": 16.67, "volume": 555851.0}, {"date": "2017-01-12", "close": 15.46, "volume": 634693.0}, {"date": "2017-01-13", "close": 15.08, "volume": 465537.0}, {"date": "2017-01-17", "close": 14.64, "volume": 453267.0}, {"date": "2017-01-18", "close": 15.08, "volume": 527784.0}, {"date": "2017-01-19", "close": 14.43, "volume": 310918.0}, {"date": "2017-01-20", "close": 14.96, "volume": 782164.0}, {"date": "2017-01-23", "close": 14.93, "volume": 554343.0}, {"date": "2017-01-24", "close": 15.53, "volume": 837520.0}, {"date": "2017-01-25", "close": 15.43, "volume": 372896.0}, {"date": "2017-01-26", "close": 16.19, "volume": 1326763.0}, {"date": "2017-01-27", "close": 16.43, "volume": 601449.0}, {"date": "2017-01-30", "close": 16.15, "volume": 796253.0}, {"date": "2017-01-31", "close": 16.86, "volume": 1152597.0}, {"date": "2017-02-01", "close": 16.49, "volume": 820406.0}, {"date": "2017-02-02", "close": 16.43, "volume": 405884.0}, {"date": "2017-02-03", "close": 17.02, "volume": 499427.0}, {"date": "2017-02-06", "close": 16.87, "volume": 438762.0}, {"date": "2017-02-07", "close": 16.85, "volume": 882597.0}, {"date": "2017-02-08", "close": 16.82, "volume": 469083.0}, {"date": "2017-02-09", "close": 16.85, "volume": 394839.0}, {"date": "2017-02-10", "close": 16.73, "volume": 309093.0}, {"date": "2017-02-13", "close": 17.05, "volume": 442026.0}, {"date": "2017-02-14", "close": 16.88, "volume": 357771.0}, {"date": "2017-02-15", "close": 17.46, "volume": 726945.0}, {"date": "2017-02-16", "close": 17.72, "volume": 554303.0}, {"date": "2017-02-17", "close": 19.88, "volume": 2415277.0}, {"date": "2017-02-21", "close": 20.95, "volume": 1399615.0}, {"date": "2017-02-22", "close": 21.12, "volume": 977995.0}, {"date": "2017-02-23", "close": 20.09, "volume": 857966.0}, {"date": "2017-02-24", "close": 19.87, "volume": 363330.0}, {"date": "2017-02-27", "close": 20.86, "volume": 648556.0}, {"date": "2017-02-28", "close": 20.92, "volume": 631104.0}, {"date": "2017-03-01", "close": 22.84, "volume": 887229.0}, {"date": "2017-03-02", "close": 21.7, "volume": 596687.0}, {"date": "2017-03-03", "close": 21.64, "volume": 360711.0}, {"date": "2017-03-06", "close": 20.95, "volume": 457746.0}, {"date": "2017-03-07", "close": 19.96, "volume": 366692.0}, {"date": "2017-03-08", "close": 19.48, "volume": 456936.0}, {"date": "2017-03-09", "close": 18.48, "volume": 707612.0}, {"date": "2017-03-10", "close": 18.53, "volume": 455328.0}, {"date": "2017-03-13", "close": 19.14, "volume": 380342.0}, {"date": "2017-03-14", "close": 18.64, "volume": 757924.0}, {"date": "2017-03-15", "close": 19.76, "volume": 461168.0}, {"date": "2017-03-16", "close": 19.53, "volume": 358897.0}, {"date": "2017-03-17", "close": 19.5, "volume": 820489.0}, {"date": "2017-03-20", "close": 19.64, "volume": 419068.0}, {"date": "2017-03-21", "close": 18.14, "volume": 440890.0}, {"date": "2017-03-22", "close": 17.88, "volume": 646834.0}, {"date": "2017-03-23", "close": 18.0, "volume": 714983.0}, {"date": "2017-03-24", "close": 17.6, "volume": 422517.0}, {"date": "2017-03-27", "close": 17.63, "volume": 449710.0}, {"date": "2017-03-28", "close": 17.66, "volume": 991086.0}, {"date": "2017-03-29", "close": 17.79, "volume": 406516.0}, {"date": "2017-03-30", "close": 18.15, "volume": 547999.0}, {"date": "2017-03-31", "close": 18.91, "volume": 698817.0}, {"date": "2017-04-03", "close": 18.81, "volume": 744509.0}, {"date": "2017-04-04", "close": 20.02, "volume": 665203.0}, {"date": "2017-04-05", "close": 19.0, "volume": 729399.0}, {"date": "2017-04-06", "close": 19.05, "volume": 367682.0}, {"date": "2017-04-07", "close": 19.64, "volume": 602116.0}, {"date": "2017-04-10", "close": 19.07, "volume": 506569.0}, {"date": "2017-04-11", "close": 19.42, "volume": 691957.0}, {"date": "2017-04-12", "close": 18.26, "volume": 397865.0}, {"date": "2017-04-13", "close": 17.71, "volume": 503499.0}, {"date": "2017-04-17", "close": 15.34, "volume": 1985478.0}, {"date": "2017-04-18", "close": 15.55, "volume": 1656299.0}, {"date": "2017-04-19", "close": 15.13, "volume": 840878.0}, {"date": "2017-04-20", "close": 15.7, "volume": 870229.0}, {"date": "2017-04-21", "close": 15.68, "volume": 410434.0}, {"date": "2017-04-24", "close": 15.84, "volume": 373644.0}, {"date": "2017-04-25", "close": 16.09, "volume": 519433.0}, {"date": "2017-04-26", "close": 16.44, "volume": 499319.0}, {"date": "2017-04-27", "close": 15.7, "volume": 551067.0}, {"date": "2017-04-28", "close": 15.08, "volume": 1286031.0}, {"date": "2017-05-01", "close": 14.66, "volume": 1300106.0}, {"date": "2017-05-02", "close": 14.81, "volume": 725525.0}, {"date": "2017-05-03", "close": 14.25, "volume": 616156.0}, {"date": "2017-05-04", "close": 13.57, "volume": 1315161.0}, {"date": "2017-05-05", "close": 13.98, "volume": 478628.0}, {"date": "2017-05-08", "close": 13.5, "volume": 552746.0}, {"date": "2017-05-09", "close": 13.62, "volume": 589776.0}, {"date": "2017-05-10", "close": 13.74, "volume": 307797.0}, {"date": "2017-05-11", "close": 13.57, "volume": 446303.0}, {"date": "2017-05-12", "close": 13.5, "volume": 418596.0}, {"date": "2017-05-15", "close": 14.07, "volume": 349366.0}, {"date": "2017-05-16", "close": 14.22, "volume": 335505.0}, {"date": "2017-05-17", "close": 13.31, "volume": 417681.0}, {"date": "2017-05-18", "close": 13.2, "volume": 550220.0}, {"date": "2017-05-19", "close": 13.76, "volume": 309783.0}, {"date": "2017-05-22", "close": 13.7, "volume": 264281.0}, {"date": "2017-05-23", "close": 14.49, "volume": 493089.0}, {"date": "2017-05-24", "close": 14.18, "volume": 553268.0}, {"date": "2017-05-25", "close": 13.87, "volume": 368305.0}, {"date": "2017-05-26", "close": 13.71, "volume": 374531.0}, {"date": "2017-05-30", "close": 13.49, "volume": 495230.0}, {"date": "2017-05-31", "close": 13.1, "volume": 543069.0}, {"date": "2017-06-01", "close": 13.45, "volume": 687566.0}, {"date": "2017-06-02", "close": 13.47, "volume": 333766.0}, {"date": "2017-06-05", "close": 13.63, "volume": 404710.0}, {"date": "2017-06-06", "close": 13.3, "volume": 365744.0}, {"date": "2017-06-07", "close": 13.08, "volume": 328630.0}, {"date": "2017-06-08", "close": 13.92, "volume": 358800.0}, {"date": "2017-06-09", "close": 14.14, "volume": 339950.0}, {"date": "2017-06-12", "close": 14.18, "volume": 425442.0}, {"date": "2017-06-13", "close": 14.37, "volume": 316518.0}, {"date": "2017-06-14", "close": 13.41, "volume": 453322.0}, {"date": "2017-06-15", "close": 13.39, "volume": 471325.0}, {"date": "2017-06-16", "close": 12.97, "volume": 1120650.0}, {"date": "2017-06-19", "close": 13.03, "volume": 337226.0}, {"date": "2017-06-20", "close": 12.88, "volume": 230488.0}, {"date": "2017-06-21", "close": 12.97, "volume": 287221.0}, {"date": "2017-06-22", "close": 13.33, "volume": 306057.0}, {"date": "2017-06-23", "close": 13.48, "volume": 494969.0}, {"date": "2017-06-26", "close": 13.56, "volume": 270303.0}, {"date": "2017-06-27", "close": 13.72, "volume": 322380.0}, {"date": "2017-06-28", "close": 14.9, "volume": 679821.0}, {"date": "2017-06-29", "close": 15.3, "volume": 671962.0}, {"date": "2017-06-30", "close": 15.37, "volume": 617210.0}, {"date": "2017-07-03", "close": 15.28, "volume": 136094.0}, {"date": "2017-07-05", "close": 14.96, "volume": 397417.0}, {"date": "2017-07-06", "close": 14.58, "volume": 387243.0}, {"date": "2017-07-07", "close": 14.38, "volume": 399288.0}, {"date": "2017-07-10", "close": 14.55, "volume": 281478.0}, {"date": "2017-07-11", "close": 15.53, "volume": 533264.0}, {"date": "2017-07-12", "close": 15.86, "volume": 470600.0}, {"date": "2017-07-13", "close": 16.33, "volume": 383323.0}, {"date": "2017-07-14", "close": 16.16, "volume": 326521.0}, {"date": "2017-07-17", "close": 16.83, "volume": 372256.0}, {"date": "2017-07-18", "close": 16.27, "volume": 428078.0}, {"date": "2017-07-19", "close": 16.18, "volume": 557996.0}, {"date": "2017-07-20", "close": 16.14, "volume": 365516.0}, {"date": "2017-07-21", "close": 15.85, "volume": 362778.0}, {"date": "2017-07-24", "close": 15.92, "volume": 337841.0}, {"date": "2017-07-25", "close": 16.72, "volume": 419841.0}, {"date": "2017-07-26", "close": 16.16, "volume": 334385.0}, {"date": "2017-07-27", "close": 16.14, "volume": 325818.0}, {"date": "2017-07-28", "close": 15.72, "volume": 288780.0}, {"date": "2017-07-31", "close": 15.89, "volume": 320247.0}, {"date": "2017-08-01", "close": 15.4, "volume": 683936.0}, {"date": "2017-08-02", "close": 15.47, "volume": 515625.0}, {"date": "2017-08-03", "close": 15.45, "volume": 347985.0}, {"date": "2017-08-04", "close": 15.9, "volume": 376386.0}, {"date": "2017-08-07", "close": 16.34, "volume": 326212.0}, {"date": "2017-08-08", "close": 16.25, "volume": 296884.0}, {"date": "2017-08-09", "close": 16.01, "volume": 266447.0}, {"date": "2017-08-10", "close": 15.99, "volume": 267944.0}, {"date": "2017-08-11", "close": 15.59, "volume": 457914.0}, {"date": "2017-08-14", "close": 15.57, "volume": 256216.0}, {"date": "2017-08-15", "close": 14.74, "volume": 420483.0}, {"date": "2017-08-16", "close": 15.24, "volume": 458743.0}, {"date": "2017-08-17", "close": 14.57, "volume": 950430.0}, {"date": "2017-08-18", "close": 14.53, "volume": 612919.0}, {"date": "2017-08-21", "close": 14.37, "volume": 320678.0}, {"date": "2017-08-22", "close": 14.6, "volume": 427467.0}, {"date": "2017-08-23", "close": 14.66, "volume": 603698.0}, {"date": "2017-08-24", "close": 14.34, "volume": 435270.0}, {"date": "2017-08-25", "close": 14.43, "volume": 411099.0}, {"date": "2017-08-28", "close": 14.72, "volume": 468058.0}, {"date": "2017-08-29", "close": 14.63, "volume": 315223.0}, {"date": "2017-08-30", "close": 14.83, "volume": 272851.0}, {"date": "2017-08-31", "close": 14.83, "volume": 295339.0}, {"date": "2017-09-01", "close": 15.18, "volume": 306919.0}, {"date": "2017-09-05", "close": 15.03, "volume": 293901.0}, {"date": "2017-09-06", "close": 14.86, "volume": 277299.0}, {"date": "2017-09-07", "close": 15.22, "volume": 222001.0}, {"date": "2017-09-08", "close": 14.69, "volume": 359743.0}, {"date": "2017-09-11", "close": 14.13, "volume": 407909.0}, {"date": "2017-09-12", "close": 14.25, "volume": 277156.0}, {"date": "2017-09-13", "close": 14.29, "volume": 311222.0}, {"date": "2017-09-14", "close": 13.76, "volume": 457898.0}, {"date": "2017-09-15", "close": 14.44, "volume": 1495094.0}, {"date": "2017-09-18", "close": 14.88, "volume": 601016.0}, {"date": "2017-09-19", "close": 14.81, "volume": 484813.0}, {"date": "2017-09-20", "close": 16.07, "volume": 933930.0}, {"date": "2017-09-21", "close": 15.38, "volume": 352014.0}, {"date": "2017-09-22", "close": 15.45, "volume": 248433.0}, {"date": "2017-09-25", "close": 15.67, "volume": 312424.0}, {"date": "2017-09-26", "close": 15.64, "volume": 323209.0}, {"date": "2017-09-27", "close": 15.66, "volume": 559766.0}, {"date": "2017-09-28", "close": 15.96, "volume": 309662.0}, {"date": "2017-09-29", "close": 16.5, "volume": 507822.0}, {"date": "2017-10-02", "close": 17.15, "volume": 434739.0}, {"date": "2017-10-03", "close": 17.03, "volume": 317837.0}, {"date": "2017-10-04", "close": 16.86, "volume": 416454.0}, {"date": "2017-10-05", "close": 17.23, "volume": 600911.0}, {"date": "2017-10-06", "close": 17.23, "volume": 456728.0}, {"date": "2017-10-09", "close": 16.7, "volume": 203500.0}, {"date": "2017-10-10", "close": 16.72, "volume": 175585.0}, {"date": "2017-10-11", "close": 16.75, "volume": 204228.0}, {"date": "2017-10-12", "close": 16.91, "volume": 232088.0}, {"date": "2017-10-13", "close": 17.47, "volume": 354884.0}, {"date": "2017-10-16", "close": 17.23, "volume": 307206.0}, {"date": "2017-10-17", "close": 17.11, "volume": 490861.0}, {"date": "2017-10-18", "close": 17.71, "volume": 279471.0}, {"date": "2017-10-19", "close": 17.38, "volume": 275506.0}, {"date": "2017-10-20", "close": 17.57, "volume": 370678.0}, {"date": "2017-10-23", "close": 17.58, "volume": 224974.0}, {"date": "2017-10-24", "close": 18.45, "volume": 380324.0}, {"date": "2017-10-25", "close": 17.98, "volume": 315181.0}, {"date": "2017-10-26", "close": 17.67, "volume": 328425.0}, {"date": "2017-10-27", "close": 15.75, "volume": 931920.0}, {"date": "2017-10-30", "close": 14.8, "volume": 1074716.0}, {"date": "2017-10-31", "close": 14.0, "volume": 1066575.0}, {"date": "2017-11-01", "close": 14.43, "volume": 643423.0}, {"date": "2017-11-02", "close": 14.85, "volume": 412023.0}, {"date": "2017-11-03", "close": 14.52, "volume": 409864.0}, {"date": "2017-11-06", "close": 14.59, "volume": 365225.0}, {"date": "2017-11-07", "close": 14.23, "volume": 268615.0}, {"date": "2017-11-08", "close": 14.28, "volume": 313230.0}, {"date": "2017-11-09", "close": 14.16, "volume": 279756.0}, {"date": "2017-11-10", "close": 14.1, "volume": 192598.0}, {"date": "2017-11-13", "close": 14.1, "volume": 299033.0}, {"date": "2017-11-14", "close": 13.61, "volume": 341586.0}, {"date": "2017-11-15", "close": 13.63, "volume": 347181.0}, {"date": "2017-11-16", "close": 13.62, "volume": 237248.0}, {"date": "2017-11-17", "close": 13.81, "volume": 343541.0}, {"date": "2017-11-20", "close": 14.19, "volume": 246982.0}, {"date": "2017-11-21", "close": 14.49, "volume": 302693.0}, {"date": "2017-11-22", "close": 14.63, "volume": 296579.0}, {"date": "2017-11-24", "close": 14.81, "volume": 140714.0}, {"date": "2017-11-27", "close": 14.46, "volume": 173224.0}, {"date": "2017-11-28", "close": 14.8, "volume": 257589.0}, {"date": "2017-11-29", "close": 15.02, "volume": 196046.0}, {"date": "2017-11-30", "close": 15.1, "volume": 307644.0}, {"date": "2017-12-01", "close": 15.0, "volume": 253617.0}, {"date": "2017-12-04", "close": 15.41, "volume": 277941.0}, {"date": "2017-12-05", "close": 14.91, "volume": 225963.0}, {"date": "2017-12-06", "close": 12.83, "volume": 1761249.0}, {"date": "2017-12-07", "close": 13.31, "volume": 593850.0}, {"date": "2017-12-08", "close": 13.47, "volume": 344688.0}, {"date": "2017-12-11", "close": 13.51, "volume": 269426.0}, {"date": "2017-12-12", "close": 13.54, "volume": 260598.0}, {"date": "2017-12-13", "close": 13.58, "volume": 257231.0}, {"date": "2017-12-14", "close": 13.37, "volume": 338375.0}, {"date": "2017-12-15", "close": 13.45, "volume": 768318.0}, {"date": "2017-12-18", "close": 14.08, "volume": 427517.0}, {"date": "2017-12-19", "close": 14.12, "volume": 360156.0}, {"date": "2017-12-20", "close": 14.18, "volume": 382697.0}, {"date": "2017-12-21", "close": 14.22, "volume": 383814.0}, {"date": "2017-12-22", "close": 14.14, "volume": 552864.0}, {"date": "2017-12-26", "close": 15.17, "volume": 418224.0}, {"date": "2017-12-27", "close": 14.8, "volume": 344457.0}, {"date": "2017-12-28", "close": 14.88, "volume": 330465.0}, {"date": "2017-12-29", "close": 15.19, "volume": 499542.0}, {"date": "2018-01-02", "close": 16.1, "volume": 788193.0}, {"date": "2018-01-03", "close": 16.53, "volume": 441513.0}, {"date": "2018-01-04", "close": 16.77, "volume": 407756.0}, {"date": "2018-01-05", "close": 16.61, "volume": 444271.0}, {"date": "2018-01-08", "close": 17.22, "volume": 406274.0}, {"date": "2018-01-09", "close": 16.96, "volume": 600494.0}, {"date": "2018-01-10", "close": 17.11, "volume": 397675.0}, {"date": "2018-01-11", "close": 17.7, "volume": 1190357.0}, {"date": "2018-01-12", "close": 18.52, "volume": 611913.0}, {"date": "2018-01-16", "close": 17.82, "volume": 706839.0}, {"date": "2018-01-17", "close": 18.53, "volume": 588540.0}, {"date": "2018-01-18", "close": 18.14, "volume": 462736.0}, {"date": "2018-01-19", "close": 18.11, "volume": 421056.0}, {"date": "2018-01-22", "close": 18.46, "volume": 262622.0}, {"date": "2018-01-23", "close": 19.73, "volume": 1669084.0}, {"date": "2018-01-24", "close": 19.25, "volume": 786257.0}, {"date": "2018-01-25", "close": 18.9, "volume": 795088.0}, {"date": "2018-01-26", "close": 17.1, "volume": 1800235.0}, {"date": "2018-01-29", "close": 16.37, "volume": 1501119.0}, {"date": "2018-01-30", "close": 16.5, "volume": 766949.0}, {"date": "2018-01-31", "close": 16.19, "volume": 638826.0}, {"date": "2018-02-01", "close": 16.32, "volume": 418237.0}, {"date": "2018-02-02", "close": 15.51, "volume": 517463.0}, {"date": "2018-02-05", "close": 14.85, "volume": 655901.0}, {"date": "2018-02-06", "close": 15.4, "volume": 569819.0}, {"date": "2018-02-07", "close": 15.25, "volume": 332933.0}, {"date": "2018-02-08", "close": 14.53, "volume": 468892.0}, {"date": "2018-02-09", "close": 14.59, "volume": 764906.0}, {"date": "2018-02-12", "close": 16.29, "volume": 1132427.0}, {"date": "2018-02-13", "close": 15.89, "volume": 377854.0}, {"date": "2018-02-14", "close": 16.57, "volume": 260795.0}, {"date": "2018-02-15", "close": 16.48, "volume": 668555.0}, {"date": "2018-02-16", "close": 17.68, "volume": 1100539.0}, {"date": "2018-02-20", "close": 17.3, "volume": 530162.0}, {"date": "2018-02-21", "close": 16.96, "volume": 288564.0}, {"date": "2018-02-22", "close": 16.73, "volume": 237868.0}, {"date": "2018-02-23", "close": 16.81, "volume": 201704.0}, {"date": "2018-02-26", "close": 17.03, "volume": 350316.0}, {"date": "2018-02-27", "close": 16.9, "volume": 426131.0}, {"date": "2018-02-28", "close": 16.36, "volume": 481792.0}, {"date": "2018-03-01", "close": 16.85, "volume": 662107.0}, {"date": "2018-03-02", "close": 16.87, "volume": 409923.0}, {"date": "2018-03-05", "close": 16.82, "volume": 492135.0}, {"date": "2018-03-06", "close": 17.21, "volume": 402905.0}, {"date": "2018-03-07", "close": 17.39, "volume": 249751.0}, {"date": "2018-03-08", "close": 17.23, "volume": 304900.0}, {"date": "2018-03-09", "close": 17.41, "volume": 266264.0}, {"date": "2018-03-12", "close": 17.53, "volume": 338478.0}, {"date": "2018-03-13", "close": 17.29, "volume": 315706.0}, {"date": "2018-03-14", "close": 16.88, "volume": 323478.0}, {"date": "2018-03-15", "close": 16.64, "volume": 188004.0}, {"date": "2018-03-16", "close": 17.37, "volume": 893333.0}, {"date": "2018-03-19", "close": 16.75, "volume": 288332.0}, {"date": "2018-03-20", "close": 16.41, "volume": 171709.0}, {"date": "2018-03-21", "close": 17.1, "volume": 230746.0}, {"date": "2018-03-22", "close": 15.84, "volume": 404512.0}, {"date": "2018-03-23", "close": 15.1, "volume": 654821.0}, {"date": "2018-03-26", "close": 15.55, "volume": 403367.0}, {"date": "2018-03-27", "close": 15.04, "volume": 255282.0}, {"date": "2018-03-28", "close": 14.67, "volume": 322629.0}, {"date": "2018-03-29", "close": 15.19, "volume": 431232.0}, {"date": "2018-04-02", "close": 14.57, "volume": 324360.0}, {"date": "2018-04-03", "close": 14.98, "volume": 546030.0}, {"date": "2018-04-04", "close": 14.9, "volume": 385509.0}, {"date": "2018-04-05", "close": 15.61, "volume": 341520.0}, {"date": "2018-04-06", "close": 14.92, "volume": 195096.0}, {"date": "2018-04-09", "close": 14.96, "volume": 227752.0}, {"date": "2018-04-10", "close": 15.75, "volume": 174521.0}, {"date": "2018-04-11", "close": 15.41, "volume": 211895.0}, {"date": "2018-04-12", "close": 15.77, "volume": 681710.0}, {"date": "2018-04-13", "close": 15.73, "volume": 266113.0}, {"date": "2018-04-16", "close": 15.92, "volume": 281919.0}, {"date": "2018-04-17", "close": 16.54, "volume": 692262.0}, {"date": "2018-04-18", "close": 17.05, "volume": 465606.0}, {"date": "2018-04-19", "close": 17.1, "volume": 338298.0}, {"date": "2018-04-20", "close": 16.76, "volume": 222193.0}, {"date": "2018-04-23", "close": 16.51, "volume": 172758.0}, {"date": "2018-04-24", "close": 16.4, "volume": 362249.0}, {"date": "2018-04-25", "close": 16.77, "volume": 341449.0}, {"date": "2018-04-26", "close": 17.15, "volume": 433588.0}, {"date": "2018-04-27", "close": 16.87, "volume": 1073303.0}, {"date": "2018-04-30", "close": 16.79, "volume": 257493.0}, {"date": "2018-05-01", "close": 16.4, "volume": 442612.0}, {"date": "2018-05-02", "close": 16.69, "volume": 289538.0}, {"date": "2018-05-03", "close": 16.66, "volume": 226965.0}, {"date": "2018-05-04", "close": 17.18, "volume": 252385.0}, {"date": "2018-05-07", "close": 17.41, "volume": 345401.0}, {"date": "2018-05-08", "close": 17.41, "volume": 298868.0}, {"date": "2018-05-09", "close": 17.5, "volume": 287726.0}, {"date": "2018-05-10", "close": 17.74, "volume": 567236.0}, {"date": "2018-05-11", "close": 17.49, "volume": 310016.0}, {"date": "2018-05-14", "close": 17.52, "volume": 145707.0}, {"date": "2018-05-15", "close": 17.85, "volume": 221211.0}, {"date": "2018-05-16", "close": 18.33, "volume": 289036.0}, {"date": "2018-05-17", "close": 19.01, "volume": 391943.0}, {"date": "2018-05-18", "close": 18.57, "volume": 371597.0}, {"date": "2018-05-21", "close": 18.21, "volume": 243663.0}, {"date": "2018-05-22", "close": 18.25, "volume": 246703.0}, {"date": "2018-05-23", "close": 17.6, "volume": 287620.0}, {"date": "2018-05-24", "close": 17.6, "volume": 219519.0}, {"date": "2018-05-25", "close": 17.09, "volume": 300877.0}, {"date": "2018-05-29", "close": 16.96, "volume": 218538.0}, {"date": "2018-05-30", "close": 17.69, "volume": 256995.0}, {"date": "2018-05-31", "close": 17.53, "volume": 267807.0}, {"date": "2018-06-01", "close": 17.86, "volume": 173500.0}, {"date": "2018-06-04", "close": 17.96, "volume": 201536.0}, {"date": "2018-06-05", "close": 18.19, "volume": 383164.0}, {"date": "2018-06-06", "close": 18.6, "volume": 256204.0}, {"date": "2018-06-07", "close": 18.44, "volume": 223486.0}, {"date": "2018-06-08", "close": 18.33, "volume": 284368.0}, {"date": "2018-06-11", "close": 17.82, "volume": 482984.0}, {"date": "2018-06-12", "close": 18.07, "volume": 379318.0}, {"date": "2018-06-13", "close": 18.02, "volume": 282029.0}, {"date": "2018-06-14", "close": 18.79, "volume": 440049.0}, {"date": "2018-06-15", "close": 18.11, "volume": 820838.0}, {"date": "2018-06-18", "close": 18.27, "volume": 187709.0}, {"date": "2018-06-19", "close": 18.2, "volume": 231792.0}, {"date": "2018-06-20", "close": 18.19, "volume": 264051.0}, {"date": "2018-06-21", "close": 17.24, "volume": 321252.0}, {"date": "2018-06-22", "close": 17.77, "volume": 292228.0}, {"date": "2018-06-25", "close": 16.44, "volume": 276383.0}, {"date": "2018-06-26", "close": 16.75, "volume": 203626.0}, {"date": "2018-06-27", "close": 16.24, "volume": 261049.0}, {"date": "2018-06-28", "close": 16.53, "volume": 304047.0}, {"date": "2018-06-29", "close": 16.35, "volume": 188890.0}, {"date": "2018-07-02", "close": 16.83, "volume": 231096.0}, {"date": "2018-07-03", "close": 16.61, "volume": 130982.0}, {"date": "2018-07-05", "close": 16.83, "volume": 169120.0}, {"date": "2018-07-06", "close": 17.12, "volume": 111191.0}, {"date": "2018-07-09", "close": 17.51, "volume": 175966.0}, {"date": "2018-07-10", "close": 17.67, "volume": 158553.0}, {"date": "2018-07-11", "close": 17.49, "volume": 167148.0}, {"date": "2018-07-12", "close": 17.64, "volume": 119527.0}, {"date": "2018-07-13", "close": 17.6, "volume": 93538.0}, {"date": "2018-07-16", "close": 17.15, "volume": 171490.0}, {"date": "2018-07-17", "close": 17.62, "volume": 126951.0}, {"date": "2018-07-18", "close": 17.98, "volume": 250541.0}, {"date": "2018-07-19", "close": 17.8, "volume": 235011.0}, {"date": "2018-07-20", "close": 17.71, "volume": 170840.0}, {"date": "2018-07-23", "close": 18.01, "volume": 125530.0}, {"date": "2018-07-24", "close": 18.17, "volume": 336343.0}, {"date": "2018-07-25", "close": 18.23, "volume": 163519.0}, {"date": "2018-07-26", "close": 18.43, "volume": 227661.0}, {"date": "2018-07-27", "close": 15.51, "volume": 1836302.0}, {"date": "2018-07-30", "close": 14.41, "volume": 1899514.0}, {"date": "2018-07-31", "close": 13.9, "volume": 1428657.0}, {"date": "2018-08-01", "close": 13.71, "volume": 567949.0}, {"date": "2018-08-02", "close": 13.29, "volume": 602932.0}, {"date": "2018-08-03", "close": 13.59, "volume": 455972.0}, {"date": "2018-08-06", "close": 14.02, "volume": 394112.0}, {"date": "2018-08-07", "close": 14.29, "volume": 396502.0}, {"date": "2018-08-08", "close": 13.68, "volume": 407842.0}, {"date": "2018-08-09", "close": 13.72, "volume": 292809.0}, {"date": "2018-08-10", "close": 13.49, "volume": 366269.0}, {"date": "2018-08-13", "close": 13.21, "volume": 464194.0}, {"date": "2018-08-14", "close": 13.28, "volume": 222987.0}, {"date": "2018-08-15", "close": 12.92, "volume": 500535.0}, {"date": "2018-08-16", "close": 13.2, "volume": 277859.0}, {"date": "2018-08-17", "close": 13.41, "volume": 397157.0}, {"date": "2018-08-20", "close": 13.55, "volume": 298948.0}, {"date": "2018-08-21", "close": 13.71, "volume": 370503.0}, {"date": "2018-08-22", "close": 13.67, "volume": 276145.0}, {"date": "2018-08-23", "close": 13.41, "volume": 175423.0}, {"date": "2018-08-24", "close": 13.92, "volume": 327661.0}, {"date": "2018-08-27", "close": 13.66, "volume": 311283.0}, {"date": "2018-08-28", "close": 13.93, "volume": 262672.0}, {"date": "2018-08-29", "close": 14.06, "volume": 249397.0}, {"date": "2018-08-30", "close": 13.91, "volume": 183902.0}, {"date": "2018-08-31", "close": 14.01, "volume": 159234.0}, {"date": "2018-09-04", "close": 13.93, "volume": 327498.0}, {"date": "2018-09-05", "close": 13.93, "volume": 386776.0}, {"date": "2018-09-06", "close": 13.73, "volume": 297748.0}, {"date": "2018-09-07", "close": 13.59, "volume": 275842.0}, {"date": "2018-09-10", "close": 13.48, "volume": 201623.0}, {"date": "2018-09-11", "close": 13.59, "volume": 141887.0}, {"date": "2018-09-12", "close": 13.85, "volume": 159069.0}, {"date": "2018-09-13", "close": 14.04, "volume": 253763.0}, {"date": "2018-09-14", "close": 14.16, "volume": 180825.0}, {"date": "2018-09-17", "close": 14.29, "volume": 250116.0}, {"date": "2018-09-18", "close": 14.74, "volume": 267541.0}, {"date": "2018-09-19", "close": 14.99, "volume": 266225.0}, {"date": "2018-09-20", "close": 15.03, "volume": 168382.0}, {"date": "2018-09-21", "close": 14.51, "volume": 380572.0}, {"date": "2018-09-24", "close": 14.34, "volume": 131120.0}, {"date": "2018-09-25", "close": 14.92, "volume": 236021.0}, {"date": "2018-09-26", "close": 14.69, "volume": 221834.0}, {"date": "2018-09-27", "close": 14.65, "volume": 142868.0}, {"date": "2018-09-28", "close": 14.87, "volume": 142692.0}, {"date": "2018-10-01", "close": 14.82, "volume": 242925.0}, {"date": "2018-10-02", "close": 14.82, "volume": 138190.0}, {"date": "2018-10-03", "close": 14.92, "volume": 190693.0}, {"date": "2018-10-04", "close": 14.75, "volume": 134963.0}, {"date": "2018-10-05", "close": 14.56, "volume": 215771.0}, {"date": "2018-10-08", "close": 14.42, "volume": 141920.0}, {"date": "2018-10-09", "close": 14.25, "volume": 335091.0}, {"date": "2018-10-10", "close": 14.1, "volume": 521034.0}, {"date": "2018-10-11", "close": 12.71, "volume": 354424.0}, {"date": "2018-10-12", "close": 12.55, "volume": 613460.0}, {"date": "2018-10-15", "close": 12.1, "volume": 339390.0}, {"date": "2018-10-16", "close": 12.35, "volume": 322735.0}, {"date": "2018-10-17", "close": 12.55, "volume": 196374.0}, {"date": "2018-10-18", "close": 12.32, "volume": 216872.0}, {"date": "2018-10-19", "close": 12.3, "volume": 274519.0}, {"date": "2018-10-22", "close": 12.18, "volume": 439062.0}, {"date": "2018-10-23", "close": 11.95, "volume": 478895.0}, {"date": "2018-10-24", "close": 11.1, "volume": 767825.0}, {"date": "2018-10-25", "close": 11.23, "volume": 633513.0}, {"date": "2018-10-26", "close": 12.81, "volume": 852555.0}, {"date": "2018-10-29", "close": 12.21, "volume": 372213.0}, {"date": "2018-10-30", "close": 11.7, "volume": 400835.0}, {"date": "2018-10-31", "close": 11.63, "volume": 467175.0}, {"date": "2018-11-01", "close": 12.31, "volume": 383783.0}, {"date": "2018-11-02", "close": 12.55, "volume": 348983.0}, {"date": "2018-11-05", "close": 12.72, "volume": 296806.0}, {"date": "2018-11-06", "close": 12.34, "volume": 251707.0}, {"date": "2018-11-07", "close": 12.59, "volume": 244621.0}, {"date": "2018-11-08", "close": 12.24, "volume": 153683.0}, {"date": "2018-11-09", "close": 11.68, "volume": 164432.0}, {"date": "2018-11-12", "close": 11.28, "volume": 185666.0}, {"date": "2018-11-13", "close": 11.28, "volume": 193248.0}, {"date": "2018-11-14", "close": 11.07, "volume": 209100.0}, {"date": "2018-11-15", "close": 11.55, "volume": 378703.0}, {"date": "2018-11-16", "close": 11.59, "volume": 219702.0}, {"date": "2018-11-19", "close": 11.38, "volume": 297927.0}, {"date": "2018-11-20", "close": 11.08, "volume": 295261.0}, {"date": "2018-11-21", "close": 11.33, "volume": 174928.0}, {"date": "2018-11-23", "close": 11.15, "volume": 95396.0}, {"date": "2018-11-26", "close": 10.89, "volume": 247253.0}, {"date": "2018-11-27", "close": 10.77, "volume": 1930363.0}, {"date": "2018-11-28", "close": 11.35, "volume": 237704.0}, {"date": "2018-11-29", "close": 11.27, "volume": 140264.0}, {"date": "2018-11-30", "close": 11.04, "volume": 568505.0}, {"date": "2018-12-03", "close": 11.57, "volume": 336475.0}, {"date": "2018-12-04", "close": 10.79, "volume": 257159.0}, {"date": "2018-12-06", "close": 10.48, "volume": 368218.0}, {"date": "2018-12-07", "close": 10.25, "volume": 223981.0}, {"date": "2018-12-10", "close": 10.06, "volume": 371746.0}, {"date": "2018-12-11", "close": 10.07, "volume": 234436.0}, {"date": "2018-12-12", "close": 10.2, "volume": 473039.0}, {"date": "2018-12-13", "close": 9.96, "volume": 319375.0}, {"date": "2018-12-14", "close": 9.65, "volume": 358790.0}, {"date": "2018-12-17", "close": 9.64, "volume": 588729.0}, {"date": "2018-12-18", "close": 9.34, "volume": 318483.0}, {"date": "2018-12-19", "close": 8.96, "volume": 325685.0}, {"date": "2018-12-20", "close": 8.75, "volume": 359952.0}, {"date": "2018-12-21", "close": 8.34, "volume": 770722.0}, {"date": "2018-12-24", "close": 8.24, "volume": 175873.0}, {"date": "2018-12-26", "close": 8.83, "volume": 322125.0}, {"date": "2018-12-27", "close": 8.7, "volume": 245740.0}, {"date": "2018-12-28", "close": 8.73, "volume": 214269.0}, {"date": "2018-12-31", "close": 8.74, "volume": 235790.0}, {"date": "2019-01-02", "close": 9.08, "volume": 439872.0}, {"date": "2019-01-03", "close": 8.77, "volume": 222839.0}, {"date": "2019-01-04", "close": 9.5, "volume": 354069.0}, {"date": "2019-01-07", "close": 9.72, "volume": 297102.0}, {"date": "2019-01-08", "close": 9.97, "volume": 281764.0}, {"date": "2019-01-09", "close": 10.31, "volume": 222427.0}, {"date": "2019-01-10", "close": 10.55, "volume": 332346.0}, {"date": "2019-01-11", "close": 10.68, "volume": 187911.0}, {"date": "2019-01-14", "close": 10.65, "volume": 198131.0}, {"date": "2019-01-15", "close": 10.51, "volume": 165684.0}, {"date": "2019-01-16", "close": 10.9, "volume": 231527.0}, {"date": "2019-01-17", "close": 11.3, "volume": 283984.0}, {"date": "2019-01-18", "close": 11.65, "volume": 265347.0}, {"date": "2019-01-22", "close": 11.77, "volume": 334277.0}, {"date": "2019-01-23", "close": 11.63, "volume": 299035.0}, {"date": "2019-01-24", "close": 11.69, "volume": 129250.0}, {"date": "2019-01-25", "close": 12.16, "volume": 196465.0}, {"date": "2019-01-28", "close": 11.95, "volume": 132862.0}, {"date": "2019-01-29", "close": 11.86, "volume": 183885.0}, {"date": "2019-01-30", "close": 12.49, "volume": 355793.0}, {"date": "2019-01-31", "close": 12.73, "volume": 364863.0}, {"date": "2019-02-01", "close": 12.57, "volume": 326403.0}, {"date": "2019-02-04", "close": 12.61, "volume": 245842.0}, {"date": "2019-02-05", "close": 12.43, "volume": 183118.0}, {"date": "2019-02-06", "close": 12.44, "volume": 210231.0}, {"date": "2019-02-07", "close": 11.81, "volume": 227028.0}, {"date": "2019-02-08", "close": 11.6, "volume": 117009.0}, {"date": "2019-02-11", "close": 11.85, "volume": 219064.0}, {"date": "2019-02-12", "close": 12.28, "volume": 134579.0}, {"date": "2019-02-13", "close": 12.43, "volume": 137935.0}, {"date": "2019-02-14", "close": 12.3, "volume": 159038.0}, {"date": "2019-02-15", "close": 12.45, "volume": 162899.0}, {"date": "2019-02-19", "close": 12.41, "volume": 229141.0}, {"date": "2019-02-20", "close": 12.34, "volume": 893114.0}, {"date": "2019-02-21", "close": 13.9, "volume": 1188865.0}, {"date": "2019-02-22", "close": 12.88, "volume": 635149.0}, {"date": "2019-02-25", "close": 12.79, "volume": 330433.0}, {"date": "2019-02-26", "close": 12.67, "volume": 227444.0}, {"date": "2019-02-27", "close": 12.83, "volume": 206778.0}, {"date": "2019-02-28", "close": 12.46, "volume": 275277.0}, {"date": "2019-03-01", "close": 12.45, "volume": 909438.0}, {"date": "2019-03-04", "close": 12.42, "volume": 269578.0}, {"date": "2019-03-05", "close": 12.29, "volume": 195671.0}, {"date": "2019-03-06", "close": 11.51, "volume": 310401.0}, {"date": "2019-03-07", "close": 11.23, "volume": 369854.0}, {"date": "2019-03-08", "close": 10.74, "volume": 211186.0}, {"date": "2019-03-11", "close": 11.09, "volume": 215341.0}, {"date": "2019-03-12", "close": 11.17, "volume": 180383.0}, {"date": "2019-03-13", "close": 11.29, "volume": 145882.0}, {"date": "2019-03-14", "close": 10.9, "volume": 201423.0}, {"date": "2019-03-15", "close": 11.12, "volume": 1077054.0}, {"date": "2019-03-18", "close": 11.29, "volume": 189368.0}, {"date": "2019-03-19", "close": 11.33, "volume": 114611.0}, {"date": "2019-03-20", "close": 11.35, "volume": 236341.0}, {"date": "2019-03-21", "close": 11.46, "volume": 188001.0}, {"date": "2019-03-22", "close": 10.51, "volume": 244517.0}, {"date": "2019-03-25", "close": 10.6, "volume": 143004.0}, {"date": "2019-03-26", "close": 10.9, "volume": 218308.0}, {"date": "2019-03-27", "close": 10.88, "volume": 212459.0}, {"date": "2019-03-28", "close": 10.88, "volume": 116683.0}, {"date": "2019-03-29", "close": 10.86, "volume": 143257.0}, {"date": "2019-04-01", "close": 11.37, "volume": 169157.0}, {"date": "2019-04-02", "close": 11.31, "volume": 146532.0}, {"date": "2019-04-03", "close": 11.31, "volume": 167825.0}, {"date": "2019-04-04", "close": 11.68, "volume": 179953.0}, {"date": "2019-04-05", "close": 11.67, "volume": 184489.0}, {"date": "2019-04-08", "close": 11.8, "volume": 193639.0}, {"date": "2019-04-09", "close": 11.18, "volume": 218989.0}, {"date": "2019-04-10", "close": 11.34, "volume": 196244.0}, {"date": "2019-04-11", "close": 10.59, "volume": 270992.0}, {"date": "2019-04-12", "close": 10.84, "volume": 248915.0}, {"date": "2019-04-15", "close": 10.73, "volume": 187685.0}, {"date": "2019-04-16", "close": 11.14, "volume": 228769.0}, {"date": "2019-04-17", "close": 10.83, "volume": 250202.0}, {"date": "2019-04-18", "close": 10.67, "volume": 221158.0}, {"date": "2019-04-22", "close": 10.42, "volume": 162105.0}, {"date": "2019-04-23", "close": 10.57, "volume": 207097.0}, {"date": "2019-04-24", "close": 10.55, "volume": 172464.0}, {"date": "2019-04-25", "close": 10.19, "volume": 153915.0}, {"date": "2019-04-26", "close": 10.18, "volume": 131804.0}, {"date": "2019-04-29", "close": 10.46, "volume": 158509.0}, {"date": "2019-04-30", "close": 10.14, "volume": 228786.0}, {"date": "2019-05-01", "close": 9.98, "volume": 422584.0}, {"date": "2019-05-02", "close": 9.82, "volume": 229719.0}, {"date": "2019-05-03", "close": 10.65, "volume": 390540.0}, {"date": "2019-05-06", "close": 10.56, "volume": 226217.0}, {"date": "2019-05-07", "close": 9.81, "volume": 304266.0}, {"date": "2019-05-08", "close": 9.4, "volume": 216708.0}, {"date": "2019-05-09", "close": 9.45, "volume": 217649.0}, {"date": "2019-05-10", "close": 9.29, "volume": 216022.0}, {"date": "2019-05-13", "close": 8.8, "volume": 295740.0}, {"date": "2019-05-14", "close": 8.97, "volume": 1294410.0}, {"date": "2019-05-15", "close": 9.06, "volume": 484486.0}, {"date": "2019-05-16", "close": 8.88, "volume": 180393.0}, {"date": "2019-05-17", "close": 8.48, "volume": 678902.0}, {"date": "2019-05-20", "close": 8.19, "volume": 155283.0}, {"date": "2019-05-21", "close": 8.3, "volume": 253600.0}, {"date": "2019-05-22", "close": 7.95, "volume": 209742.0}, {"date": "2019-05-23", "close": 7.67, "volume": 417278.0}, {"date": "2019-05-24", "close": 7.72, "volume": 271471.0}, {"date": "2019-05-28", "close": 7.66, "volume": 327151.0}, {"date": "2019-05-29", "close": 7.57, "volume": 235109.0}, {"date": "2019-05-30", "close": 7.36, "volume": 175395.0}, {"date": "2019-05-31", "close": 7.11, "volume": 259559.0}, {"date": "2019-06-03", "close": 7.27, "volume": 518481.0}, {"date": "2019-06-04", "close": 7.49, "volume": 373254.0}, {"date": "2019-06-05", "close": 7.43, "volume": 317087.0}, {"date": "2019-06-06", "close": 7.21, "volume": 247534.0}, {"date": "2019-06-07", "close": 7.46, "volume": 308727.0}, {"date": "2019-06-10", "close": 7.15, "volume": 445637.0}, {"date": "2019-06-11", "close": 7.56, "volume": 462491.0}, {"date": "2019-06-12", "close": 7.24, "volume": 348482.0}, {"date": "2019-06-13", "close": 7.26, "volume": 392321.0}, {"date": "2019-06-14", "close": 7.03, "volume": 428811.0}, {"date": "2019-06-17", "close": 7.05, "volume": 806867.0}, {"date": "2019-06-18", "close": 7.3, "volume": 579689.0}, {"date": "2019-06-19", "close": 7.62, "volume": 657838.0}, {"date": "2019-06-20", "close": 7.53, "volume": 782391.0}, {"date": "2019-06-21", "close": 7.69, "volume": 1215640.0}, {"date": "2019-06-24", "close": 7.26, "volume": 702293.0}, {"date": "2019-06-25", "close": 7.45, "volume": 432593.0}, {"date": "2019-06-26", "close": 7.67, "volume": 271783.0}, {"date": "2019-06-27", "close": 7.83, "volume": 299780.0}, {"date": "2019-06-28", "close": 8.13, "volume": 503842.0}, {"date": "2019-07-01", "close": 8.11, "volume": 289852.0}, {"date": "2019-07-02", "close": 7.9, "volume": 226845.0}, {"date": "2019-07-03", "close": 7.7, "volume": 137565.0}, {"date": "2019-07-05", "close": 7.77, "volume": 164265.0}, {"date": "2019-07-08", "close": 7.56, "volume": 204230.0}, {"date": "2019-07-09", "close": 7.3, "volume": 201656.0}, {"date": "2019-07-10", "close": 7.21, "volume": 206698.0}, {"date": "2019-07-11", "close": 7.04, "volume": 222279.0}, {"date": "2019-07-12", "close": 7.19, "volume": 319567.0}, {"date": "2019-07-15", "close": 7.39, "volume": 266643.0}, {"date": "2019-07-16", "close": 7.51, "volume": 244911.0}, {"date": "2019-07-17", "close": 7.1, "volume": 332122.0}, {"date": "2019-07-18", "close": 6.86, "volume": 253791.0}, {"date": "2019-07-19", "close": 6.93, "volume": 246489.0}, {"date": "2019-07-22", "close": 6.94, "volume": 213380.0}, {"date": "2019-07-23", "close": 6.95, "volume": 166897.0}, {"date": "2019-07-24", "close": 7.14, "volume": 192518.0}, {"date": "2019-07-25", "close": 6.99, "volume": 144241.0}, {"date": "2019-07-26", "close": 6.92, "volume": 166401.0}, {"date": "2019-07-29", "close": 6.78, "volume": 186894.0}, {"date": "2019-07-30", "close": 6.88, "volume": 254499.0}, {"date": "2019-07-31", "close": 6.99, "volume": 317625.0}, {"date": "2019-08-01", "close": 6.45, "volume": 380433.0}, {"date": "2019-08-02", "close": 6.78, "volume": 667583.0}, {"date": "2019-08-05", "close": 6.62, "volume": 432088.0}, {"date": "2019-08-06", "close": 6.3, "volume": 1080458.0}, {"date": "2019-08-07", "close": 6.46, "volume": 275744.0}, {"date": "2019-08-08", "close": 6.44, "volume": 257550.0}, {"date": "2019-08-09", "close": 6.18, "volume": 318645.0}, {"date": "2019-08-12", "close": 5.97, "volume": 245228.0}, {"date": "2019-08-13", "close": 6.0, "volume": 255895.0}, {"date": "2019-08-14", "close": 5.47, "volume": 395502.0}, {"date": "2019-08-15", "close": 5.73, "volume": 525990.0}, {"date": "2019-08-16", "close": 5.77, "volume": 359807.0}, {"date": "2019-08-19", "close": 5.97, "volume": 331097.0}, {"date": "2019-08-20", "close": 5.84, "volume": 301487.0}, {"date": "2019-08-21", "close": 5.83, "volume": 169874.0}, {"date": "2019-08-22", "close": 5.65, "volume": 713217.0}, {"date": "2019-08-23", "close": 5.65, "volume": 430472.0}, {"date": "2019-08-26", "close": 5.38, "volume": 363551.0}, {"date": "2019-08-27", "close": 5.14, "volume": 421962.0}, {"date": "2019-08-28", "close": 5.34, "volume": 243067.0}, {"date": "2019-08-29", "close": 5.5, "volume": 313459.0}, {"date": "2019-08-30", "close": 5.22, "volume": 388979.0}, {"date": "2019-09-03", "close": 4.97, "volume": 474172.0}, {"date": "2019-09-04", "close": 5.35, "volume": 392955.0}, {"date": "2019-09-05", "close": 5.96, "volume": 519565.0}, {"date": "2019-09-06", "close": 5.94, "volume": 389176.0}, {"date": "2019-09-09", "close": 6.36, "volume": 364579.0}, {"date": "2019-09-10", "close": 6.74, "volume": 444355.0}, {"date": "2019-09-11", "close": 7.12, "volume": 390202.0}, {"date": "2019-09-12", "close": 7.57, "volume": 493967.0}, {"date": "2019-09-13", "close": 7.49, "volume": 388227.0}, {"date": "2019-09-16", "close": 7.43, "volume": 447790.0}, {"date": "2019-09-17", "close": 7.31, "volume": 319649.0}, {"date": "2019-09-18", "close": 7.06, "volume": 473043.0}, {"date": "2019-09-19", "close": 6.79, "volume": 440128.0}, {"date": "2019-09-20", "close": 6.79, "volume": 558883.0}, {"date": "2019-09-23", "close": 6.65, "volume": 538697.0}, {"date": "2019-09-24", "close": 6.41, "volume": 359176.0}, {"date": "2019-09-25", "close": 6.49, "volume": 327475.0}, {"date": "2019-09-26", "close": 6.13, "volume": 235216.0}, {"date": "2019-09-27", "close": 6.32, "volume": 286488.0}, {"date": "2019-09-30", "close": 6.29, "volume": 213575.0}, {"date": "2019-10-01", "close": 6.1, "volume": 167579.0}, {"date": "2019-10-02", "close": 6.0, "volume": 219934.0}, {"date": "2019-10-03", "close": 5.96, "volume": 218312.0}, {"date": "2019-10-04", "close": 6.11, "volume": 317133.0}, {"date": "2019-10-07", "close": 6.02, "volume": 195905.0}, {"date": "2019-10-08", "close": 5.86, "volume": 154167.0}, {"date": "2019-10-09", "close": 5.37, "volume": 393279.0}, {"date": "2019-10-10", "close": 5.38, "volume": 320603.0}, {"date": "2019-10-11", "close": 5.83, "volume": 332202.0}, {"date": "2019-10-14", "close": 5.73, "volume": 268247.0}, {"date": "2019-10-15", "close": 5.77, "volume": 308339.0}, {"date": "2019-10-16", "close": 5.5, "volume": 341445.0}, {"date": "2019-10-17", "close": 5.48, "volume": 332755.0}, {"date": "2019-10-18", "close": 5.41, "volume": 1428283.0}, {"date": "2019-10-21", "close": 5.4, "volume": 328784.0}, {"date": "2019-10-22", "close": 5.49, "volume": 221184.0}, {"date": "2019-10-23", "close": 5.73, "volume": 198859.0}, {"date": "2019-10-24", "close": 5.76, "volume": 210202.0}, {"date": "2019-10-25", "close": 5.93, "volume": 246167.0}, {"date": "2019-10-28", "close": 6.08, "volume": 168377.0}, {"date": "2019-10-29", "close": 5.9, "volume": 211264.0}, {"date": "2019-10-30", "close": 5.82, "volume": 146803.0}, {"date": "2019-10-31", "close": 5.62, "volume": 224205.0}, {"date": "2019-11-01", "close": 6.05, "volume": 222923.0}, {"date": "2019-11-04", "close": 6.52, "volume": 261611.0}, {"date": "2019-11-05", "close": 6.35, "volume": 214447.0}, {"date": "2019-11-06", "close": 6.07, "volume": 241470.0}, {"date": "2019-11-07", "close": 7.19, "volume": 777465.0}, {"date": "2019-11-08", "close": 7.36, "volume": 339788.0}, {"date": "2019-11-11", "close": 5.47, "volume": 975797.0}, {"date": "2019-11-12", "close": 5.82, "volume": 474493.0}, {"date": "2019-11-13", "close": 5.87, "volume": 329516.0}, {"date": "2019-11-14", "close": 5.64, "volume": 249099.0}, {"date": "2019-11-15", "close": 5.51, "volume": 237497.0}, {"date": "2019-11-18", "close": 5.49, "volume": 141356.0}, {"date": "2019-11-19", "close": 5.32, "volume": 196284.0}, {"date": "2019-11-20", "close": 5.19, "volume": 329364.0}, {"date": "2019-11-21", "close": 5.19, "volume": 229198.0}, {"date": "2019-11-22", "close": 5.35, "volume": 257232.0}, {"date": "2019-11-25", "close": 5.75, "volume": 315952.0}, {"date": "2019-11-26", "close": 5.89, "volume": 243653.0}, {"date": "2019-11-27", "close": 5.94, "volume": 189899.0}, {"date": "2019-11-29", "close": 5.82, "volume": 63552.0}, {"date": "2019-12-02", "close": 6.06, "volume": 256717.0}, {"date": "2019-12-03", "close": 6.07, "volume": 217751.0}, {"date": "2019-12-04", "close": 6.43, "volume": 378505.0}, {"date": "2019-12-05", "close": 6.48, "volume": 164294.0}, {"date": "2019-12-06", "close": 6.9, "volume": 321316.0}, {"date": "2019-12-09", "close": 7.12, "volume": 460550.0}, {"date": "2019-12-10", "close": 7.24, "volume": 231651.0}, {"date": "2019-12-11", "close": 7.38, "volume": 351981.0}, {"date": "2019-12-12", "close": 7.58, "volume": 260637.0}, {"date": "2019-12-13", "close": 7.38, "volume": 203939.0}, {"date": "2019-12-16", "close": 7.34, "volume": 263605.0}, {"date": "2019-12-17", "close": 7.48, "volume": 721116.0}, {"date": "2019-12-18", "close": 7.48, "volume": 189880.0}, {"date": "2019-12-19", "close": 7.38, "volume": 317037.0}, {"date": "2019-12-20", "close": 7.25, "volume": 784270.0}, {"date": "2019-12-23", "close": 7.5, "volume": 249115.0}, {"date": "2019-12-24", "close": 7.62, "volume": 188483.0}, {"date": "2019-12-26", "close": 7.7, "volume": 181507.0}, {"date": "2019-12-27", "close": 7.44, "volume": 236814.0}, {"date": "2019-12-30", "close": 7.44, "volume": 3476787.0}, {"date": "2019-12-31", "close": 7.86, "volume": 390795.0}, {"date": "2020-01-02", "close": 7.73, "volume": 203679.0}, {"date": "2020-01-03", "close": 7.64, "volume": 339381.0}, {"date": "2020-01-06", "close": 7.69, "volume": 442363.0}, {"date": "2020-01-07", "close": 7.7, "volume": 245160.0}, {"date": "2020-01-08", "close": 7.74, "volume": 301216.0}, {"date": "2020-01-09", "close": 7.58, "volume": 242649.0}, {"date": "2020-01-10", "close": 7.49, "volume": 271258.0}, {"date": "2020-01-13", "close": 7.52, "volume": 230859.0}, {"date": "2020-01-14", "close": 7.51, "volume": 257850.0}, {"date": "2020-01-15", "close": 7.43, "volume": 202009.0}, {"date": "2020-01-16", "close": 7.45, "volume": 264351.0}, {"date": "2020-01-17", "close": 7.4, "volume": 237649.0}, {"date": "2020-01-21", "close": 7.23, "volume": 195201.0}, {"date": "2020-01-22", "close": 7.15, "volume": 134753.0}, {"date": "2020-01-23", "close": 6.72, "volume": 390120.0}, {"date": "2020-01-24", "close": 6.43, "volume": 391775.0}, {"date": "2020-01-27", "close": 6.1, "volume": 398475.0}, {"date": "2020-01-28", "close": 6.28, "volume": 197967.0}, {"date": "2020-01-29", "close": 6.21, "volume": 170704.0}, {"date": "2020-01-30", "close": 6.37, "volume": 151645.0}, {"date": "2020-01-31", "close": 6.38, "volume": 303933.0}, {"date": "2020-02-03", "close": 6.34, "volume": 215711.0}, {"date": "2020-02-04", "close": 6.4, "volume": 148225.0}, {"date": "2020-02-05", "close": 6.7, "volume": 191489.0}, {"date": "2020-02-06", "close": 6.55, "volume": 475633.0}, {"date": "2020-02-07", "close": 6.08, "volume": 249476.0}, {"date": "2020-02-10", "close": 5.82, "volume": 220371.0}, {"date": "2020-02-11", "close": 5.93, "volume": 221273.0}, {"date": "2020-02-12", "close": 5.93, "volume": 154581.0}, {"date": "2020-02-13", "close": 5.78, "volume": 158843.0}, {"date": "2020-02-14", "close": 5.84, "volume": 155208.0}, {"date": "2020-02-18", "close": 5.67, "volume": 124113.0}, {"date": "2020-02-19", "close": 5.76, "volume": 127919.0}, {"date": "2020-02-20", "close": 5.62, "volume": 192100.0}, {"date": "2020-02-21", "close": 5.42, "volume": 338461.0}, {"date": "2020-02-24", "close": 5.56, "volume": 223349.0}, {"date": "2020-02-25", "close": 5.31, "volume": 252608.0}, {"date": "2020-02-26", "close": 5.28, "volume": 252052.0}, {"date": "2020-02-27", "close": 5.08, "volume": 391944.0}, {"date": "2020-02-28", "close": 5.07, "volume": 435624.0}, {"date": "2020-03-02", "close": 5.26, "volume": 318867.0}, {"date": "2020-03-03", "close": 5.2, "volume": 319229.0}, {"date": "2020-03-04", "close": 5.44, "volume": 260923.0}, {"date": "2020-03-05", "close": 5.29, "volume": 239808.0}, {"date": "2020-03-06", "close": 5.06, "volume": 312233.0}, {"date": "2020-03-09", "close": 3.94, "volume": 635739.0}, {"date": "2020-03-10", "close": 4.06, "volume": 520126.0}, {"date": "2020-03-11", "close": 3.88, "volume": 702798.0}, {"date": "2020-03-12", "close": 3.46, "volume": 669809.0}, {"date": "2020-03-13", "close": 3.78, "volume": 477047.0}, {"date": "2020-03-16", "close": 3.52, "volume": 484041.0}, {"date": "2020-03-17", "close": 3.63, "volume": 518157.0}, {"date": "2020-03-18", "close": 3.32, "volume": 308899.0}, {"date": "2020-03-19", "close": 3.29, "volume": 441394.0}, {"date": "2020-03-20", "close": 3.4, "volume": 876414.0}, {"date": "2020-03-23", "close": 3.68, "volume": 362602.0}, {"date": "2020-03-24", "close": 3.85, "volume": 377544.0}, {"date": "2020-03-25", "close": 3.46, "volume": 350975.0}, {"date": "2020-03-26", "close": 3.76, "volume": 375144.0}, {"date": "2020-03-27", "close": 3.37, "volume": 257279.0}, {"date": "2020-03-30", "close": 3.17, "volume": 504548.0}, {"date": "2020-03-31", "close": 3.23, "volume": 321068.0}, {"date": "2020-04-01", "close": 3.09, "volume": 347465.0}, {"date": "2020-04-02", "close": 3.14, "volume": 216906.0}, {"date": "2020-04-03", "close": 2.83, "volume": 356550.0}, {"date": "2020-04-06", "close": 3.41, "volume": 717958.0}, {"date": "2020-04-07", "close": 3.2, "volume": 351902.0}, {"date": "2020-04-08", "close": 3.28, "volume": 315237.0}, {"date": "2020-04-09", "close": 3.37, "volume": 317925.0}, {"date": "2020-04-13", "close": 3.3, "volume": 239946.0}, {"date": "2020-04-14", "close": 3.28, "volume": 188342.0}, {"date": "2020-04-15", "close": 2.95, "volume": 264105.0}, {"date": "2020-04-16", "close": 2.78, "volume": 500612.0}, {"date": "2020-04-17", "close": 2.78, "volume": 571199.0}, {"date": "2020-04-20", "close": 2.46, "volume": 741218.0}, {"date": "2020-04-21", "close": 2.41, "volume": 519022.0}, {"date": "2020-04-22", "close": 2.26, "volume": 464276.0}, {"date": "2020-04-23", "close": 2.47, "volume": 508850.0}, {"date": "2020-04-24", "close": 2.36, "volume": 359837.0}, {"date": "2020-04-27", "close": 2.6, "volume": 381803.0}, {"date": "2020-04-28", "close": 2.55, "volume": 428383.0}, {"date": "2020-04-29", "close": 2.82, "volume": 540782.0}, {"date": "2020-04-30", "close": 2.6, "volume": 429293.0}, {"date": "2020-05-01", "close": 2.6, "volume": 367640.0}, {"date": "2020-05-04", "close": 2.56, "volume": 633099.0}, {"date": "2020-05-05", "close": 2.44, "volume": 353412.0}, {"date": "2020-05-06", "close": 2.4, "volume": 360711.0}, {"date": "2020-05-07", "close": 2.49, "volume": 511081.0}, {"date": "2020-05-08", "close": 3.12, "volume": 1052215.0}, {"date": "2020-05-11", "close": 3.09, "volume": 483012.0}, {"date": "2020-05-12", "close": 3.03, "volume": 447593.0}, {"date": "2020-05-13", "close": 2.74, "volume": 369774.0}, {"date": "2020-05-14", "close": 2.74, "volume": 362646.0}, {"date": "2020-05-15", "close": 2.87, "volume": 392491.0}, {"date": "2020-05-18", "close": 3.06, "volume": 728228.0}, {"date": "2020-05-19", "close": 3.04, "volume": 500524.0}, {"date": "2020-05-20", "close": 3.0, "volume": 350468.0}, {"date": "2020-05-21", "close": 2.94, "volume": 298544.0}, {"date": "2020-05-22", "close": 3.08, "volume": 179472.0}, {"date": "2020-05-26", "close": 3.47, "volume": 546487.0}, {"date": "2020-05-27", "close": 4.08, "volume": 436444.0}, {"date": "2020-05-28", "close": 3.72, "volume": 499714.0}, {"date": "2020-05-29", "close": 3.5, "volume": 698042.0}, {"date": "2020-06-01", "close": 3.68, "volume": 330025.0}, {"date": "2020-06-02", "close": 3.81, "volume": 294585.0}, {"date": "2020-06-03", "close": 3.96, "volume": 299765.0}, {"date": "2020-06-04", "close": 4.43, "volume": 456797.0}, {"date": "2020-06-05", "close": 4.1, "volume": 667756.0}, {"date": "2020-06-08", "close": 4.79, "volume": 517285.0}, {"date": "2020-06-09", "close": 4.82, "volume": 404802.0}, {"date": "2020-06-10", "close": 4.39, "volume": 285978.0}, {"date": "2020-06-11", "close": 3.57, "volume": 524872.0}, {"date": "2020-06-12", "close": 3.83, "volume": 404658.0}, {"date": "2020-06-15", "close": 4.32, "volume": 473351.0}, {"date": "2020-06-16", "close": 4.44, "volume": 394087.0}, {"date": "2020-06-17", "close": 4.26, "volume": 186400.0}, {"date": "2020-06-18", "close": 4.39, "volume": 346663.0}, {"date": "2020-06-19", "close": 4.52, "volume": 981990.0}, {"date": "2020-06-22", "close": 4.09, "volume": 259958.0}, {"date": "2020-06-23", "close": 4.1, "volume": 219518.0}, {"date": "2020-06-24", "close": 3.8, "volume": 300558.0}, {"date": "2020-06-25", "close": 3.89, "volume": 233640.0}, {"date": "2020-06-26", "close": 3.7, "volume": 792342.0}, {"date": "2020-06-29", "close": 3.9, "volume": 362896.0}, {"date": "2020-06-30", "close": 3.89, "volume": 560718.0}, {"date": "2020-07-01", "close": 3.77, "volume": 223001.0}, {"date": "2020-07-02", "close": 3.77, "volume": 205883.0}, {"date": "2020-07-06", "close": 3.88, "volume": 161581.0}, {"date": "2020-07-07", "close": 3.7, "volume": 240413.0}, {"date": "2020-07-08", "close": 3.7, "volume": 176821.0}, {"date": "2020-07-09", "close": 3.59, "volume": 203592.0}, {"date": "2020-07-10", "close": 3.85, "volume": 204978.0}, {"date": "2020-07-13", "close": 3.67, "volume": 227133.0}, {"date": "2020-07-14", "close": 3.74, "volume": 181087.0}, {"date": "2020-07-15", "close": 3.9, "volume": 268687.0}, {"date": "2020-07-16", "close": 3.81, "volume": 163659.0}, {"date": "2020-07-17", "close": 3.82, "volume": 175638.0}, {"date": "2020-07-20", "close": 3.63, "volume": 276677.0}, {"date": "2020-07-21", "close": 3.65, "volume": 285502.0}, {"date": "2020-07-22", "close": 3.65, "volume": 178646.0}, {"date": "2020-07-23", "close": 3.65, "volume": 212148.0}, {"date": "2020-07-24", "close": 3.65, "volume": 176990.0}, {"date": "2020-07-27", "close": 3.77, "volume": 211605.0}, {"date": "2020-07-28", "close": 3.74, "volume": 125338.0}, {"date": "2020-07-29", "close": 3.96, "volume": 148752.0}, {"date": "2020-07-30", "close": 3.79, "volume": 321914.0}, {"date": "2020-07-31", "close": 3.67, "volume": 1423116.0}, {"date": "2020-08-03", "close": 3.68, "volume": 177569.0}, {"date": "2020-08-04", "close": 3.79, "volume": 211885.0}, {"date": "2020-08-05", "close": 4.04, "volume": 204916.0}, {"date": "2020-08-06", "close": 3.81, "volume": 230831.0}, {"date": "2020-08-07", "close": 4.15, "volume": 341995.0}, {"date": "2020-08-10", "close": 4.65, "volume": 413587.0}, {"date": "2020-08-11", "close": 4.28, "volume": 657359.0}, {"date": "2020-08-12", "close": 4.67, "volume": 335044.0}, {"date": "2020-08-13", "close": 4.4, "volume": 138874.0}, {"date": "2020-08-14", "close": 4.32, "volume": 195243.0}, {"date": "2020-08-17", "close": 4.39, "volume": 197571.0}, {"date": "2020-08-18", "close": 4.27, "volume": 147714.0}, {"date": "2020-08-19", "close": 4.23, "volume": 183490.0}, {"date": "2020-08-20", "close": 4.27, "volume": 107457.0}, {"date": "2020-08-21", "close": 3.94, "volume": 248875.0}, {"date": "2020-08-24", "close": 4.0, "volume": 176438.0}, {"date": "2020-08-25", "close": 4.0, "volume": 149087.0}, {"date": "2020-08-26", "close": 3.94, "volume": 140253.0}, {"date": "2020-08-27", "close": 3.85, "volume": 129008.0}, {"date": "2020-08-28", "close": 3.93, "volume": 157173.0}, {"date": "2020-08-31", "close": 3.77, "volume": 202417.0}, {"date": "2020-09-01", "close": 3.91, "volume": 88866.0}, {"date": "2020-09-02", "close": 3.86, "volume": 149031.0}, {"date": "2020-09-03", "close": 3.79, "volume": 191066.0}, {"date": "2020-09-04", "close": 3.69, "volume": 316109.0}, {"date": "2020-09-08", "close": 3.73, "volume": 260361.0}, {"date": "2020-09-09", "close": 3.65, "volume": 215927.0}, {"date": "2020-09-10", "close": 3.58, "volume": 167836.0}, {"date": "2020-09-11", "close": 3.54, "volume": 229784.0}, {"date": "2020-09-14", "close": 3.49, "volume": 152577.0}, {"date": "2020-09-15", "close": 3.58, "volume": 205468.0}, {"date": "2020-09-16", "close": 3.66, "volume": 308516.0}, {"date": "2020-09-17", "close": 3.75, "volume": 325352.0}, {"date": "2020-09-18", "close": 3.82, "volume": 1018409.0}, {"date": "2020-09-21", "close": 3.77, "volume": 320401.0}, {"date": "2020-09-22", "close": 3.71, "volume": 253328.0}, {"date": "2020-09-23", "close": 3.61, "volume": 261430.0}, {"date": "2020-09-24", "close": 3.49, "volume": 193870.0}, {"date": "2020-09-25", "close": 3.54, "volume": 239103.0}, {"date": "2020-09-28", "close": 3.72, "volume": 280193.0}, {"date": "2020-09-29", "close": 3.53, "volume": 497960.0}, {"date": "2020-09-30", "close": 3.55, "volume": 253804.0}, {"date": "2020-10-01", "close": 3.68, "volume": 218088.0}, {"date": "2020-10-02", "close": 3.76, "volume": 179269.0}, {"date": "2020-10-05", "close": 3.83, "volume": 228220.0}, {"date": "2020-10-06", "close": 3.72, "volume": 200878.0}, {"date": "2020-10-07", "close": 3.93, "volume": 317923.0}, {"date": "2020-10-08", "close": 3.96, "volume": 204413.0}, {"date": "2020-10-09", "close": 3.89, "volume": 154974.0}, {"date": "2020-10-12", "close": 3.83, "volume": 160003.0}, {"date": "2020-10-13", "close": 3.77, "volume": 163078.0}, {"date": "2020-10-14", "close": 3.74, "volume": 174849.0}, {"date": "2020-10-15", "close": 3.89, "volume": 188514.0}, {"date": "2020-10-16", "close": 4.14, "volume": 188957.0}, {"date": "2020-10-19", "close": 4.06, "volume": 164903.0}, {"date": "2020-10-20", "close": 4.09, "volume": 106467.0}, {"date": "2020-10-21", "close": 4.04, "volume": 112271.0}, {"date": "2020-10-22", "close": 4.08, "volume": 144475.0}, {"date": "2020-10-23", "close": 4.12, "volume": 113345.0}, {"date": "2020-10-26", "close": 3.9, "volume": 164005.0}, {"date": "2020-10-27", "close": 3.86, "volume": 89527.0}, {"date": "2020-10-28", "close": 3.8, "volume": 234156.0}, {"date": "2020-10-29", "close": 3.84, "volume": 132545.0}, {"date": "2020-10-30", "close": 3.87, "volume": 226932.0}, {"date": "2020-11-02", "close": 4.59, "volume": 493195.0}, {"date": "2020-11-03", "close": 4.39, "volume": 329746.0}, {"date": "2020-11-04", "close": 4.01, "volume": 184677.0}, {"date": "2020-11-05", "close": 4.3, "volume": 180024.0}, {"date": "2020-11-06", "close": 4.18, "volume": 99993.0}, {"date": "2020-11-09", "close": 4.3, "volume": 324217.0}, {"date": "2020-11-10", "close": 5.01, "volume": 631173.0}, {"date": "2020-11-11", "close": 4.5, "volume": 244871.0}, {"date": "2020-11-12", "close": 4.27, "volume": 172972.0}, {"date": "2020-11-13", "close": 4.48, "volume": 160096.0}, {"date": "2020-11-16", "close": 4.58, "volume": 200030.0}, {"date": "2020-11-17", "close": 4.4, "volume": 267046.0}, {"date": "2020-11-18", "close": 4.4, "volume": 159892.0}, {"date": "2020-11-19", "close": 4.51, "volume": 94666.0}, {"date": "2020-11-20", "close": 4.47, "volume": 207059.0}, {"date": "2020-11-23", "close": 4.78, "volume": 209758.0}, {"date": "2020-11-24", "close": 5.03, "volume": 439862.0}, {"date": "2020-11-25", "close": 5.1, "volume": 259623.0}, {"date": "2020-11-27", "close": 4.91, "volume": 184176.0}, {"date": "2020-11-30", "close": 4.71, "volume": 225218.0}, {"date": "2020-12-01", "close": 5.0, "volume": 164804.0}, {"date": "2020-12-02", "close": 5.18, "volume": 407470.0}, {"date": "2020-12-03", "close": 5.09, "volume": 90074.0}, {"date": "2020-12-04", "close": 6.01, "volume": 707143.0}, {"date": "2020-12-07", "close": 6.52, "volume": 318975.0}, {"date": "2020-12-08", "close": 5.54, "volume": 1213876.0}, {"date": "2020-12-09", "close": 5.48, "volume": 469381.0}, {"date": "2020-12-10", "close": 5.64, "volume": 350169.0}, {"date": "2020-12-11", "close": 5.5, "volume": 310100.0}, {"date": "2020-12-14", "close": 4.83, "volume": 545704.0}, {"date": "2020-12-15", "close": 5.03, "volume": 220520.0}, {"date": "2020-12-16", "close": 5.0, "volume": 274841.0}, {"date": "2020-12-17", "close": 5.07, "volume": 221170.0}, {"date": "2020-12-18", "close": 4.83, "volume": 764314.0}, {"date": "2020-12-21", "close": 4.67, "volume": 344626.0}, {"date": "2020-12-22", "close": 4.76, "volume": 246465.0}, {"date": "2020-12-23", "close": 4.94, "volume": 184543.0}, {"date": "2020-12-24", "close": 4.82, "volume": 92891.0}, {"date": "2020-12-28", "close": 4.65, "volume": 432252.0}, {"date": "2020-12-29", "close": 4.67, "volume": 195996.0}, {"date": "2020-12-30", "close": 4.79, "volume": 241659.0}, {"date": "2020-12-31", "close": 4.67, "volume": 217476.0}, {"date": "2021-01-04", "close": 4.84, "volume": 208630.0}, {"date": "2021-01-05", "close": 5.17, "volume": 552269.0}, {"date": "2021-01-06", "close": 5.56, "volume": 1032414.0}, {"date": "2021-01-07", "close": 5.64, "volume": 413107.0}, {"date": "2021-01-08", "close": 5.69, "volume": 296931.0}, {"date": "2021-01-11", "close": 5.58, "volume": 307153.0}, {"date": "2021-01-12", "close": 5.72, "volume": 322943.0}, {"date": "2021-01-13", "close": 5.48, "volume": 283575.0}, {"date": "2021-01-14", "close": 5.78, "volume": 560752.0}, {"date": "2021-01-15", "close": 5.65, "volume": 424967.0}, {"date": "2021-01-19", "close": 5.36, "volume": 1139024.0}, {"date": "2021-01-20", "close": 5.41, "volume": 520774.0}, {"date": "2021-01-21", "close": 5.27, "volume": 261240.0}, {"date": "2021-01-22", "close": 5.33, "volume": 317669.0}, {"date": "2021-01-25", "close": 5.23, "volume": 295215.0}, {"date": "2021-01-26", "close": 5.23, "volume": 173262.0}, {"date": "2021-01-27", "close": 4.94, "volume": 562893.0}, {"date": "2021-01-28", "close": 4.99, "volume": 550752.0}, {"date": "2021-01-29", "close": 5.03, "volume": 598287.0}, {"date": "2021-02-01", "close": 4.99, "volume": 336390.0}, {"date": "2021-02-02", "close": 4.93, "volume": 324976.0}, {"date": "2021-02-03", "close": 5.12, "volume": 350324.0}, {"date": "2021-02-04", "close": 5.49, "volume": 459980.0}, {"date": "2021-02-05", "close": 5.23, "volume": 298479.0}, {"date": "2021-02-08", "close": 5.51, "volume": 253164.0}, {"date": "2021-02-09", "close": 5.64, "volume": 331631.0}, {"date": "2021-02-10", "close": 5.59, "volume": 325001.0}, {"date": "2021-02-11", "close": 5.68, "volume": 216521.0}, {"date": "2021-02-12", "close": 5.7, "volume": 189751.0}, {"date": "2021-02-16", "close": 5.75, "volume": 432912.0}, {"date": "2021-02-17", "close": 5.94, "volume": 374614.0}, {"date": "2021-02-18", "close": 5.62, "volume": 296094.0}, {"date": "2021-02-19", "close": 5.95, "volume": 557686.0}, {"date": "2021-02-22", "close": 6.3, "volume": 406717.0}, {"date": "2021-02-23", "close": 7.99, "volume": 48569450.0}, {"date": "2021-02-24", "close": 8.45, "volume": 4811799.0}, {"date": "2021-02-25", "close": 7.69, "volume": 3812518.0}, {"date": "2021-02-26", "close": 8.08, "volume": 1618178.0}, {"date": "2021-03-01", "close": 8.62, "volume": 1393908.0}, {"date": "2021-03-02", "close": 8.39, "volume": 854685.0}, {"date": "2021-03-03", "close": 9.24, "volume": 1381463.0}, {"date": "2021-03-04", "close": 8.64, "volume": 1302010.0}, {"date": "2021-03-05", "close": 9.69, "volume": 1301820.0}, {"date": "2021-03-08", "close": 10.17, "volume": 1855160.0}, {"date": "2021-03-09", "close": 11.19, "volume": 1464561.0}, {"date": "2021-03-10", "close": 11.07, "volume": 1195323.0}, {"date": "2021-03-11", "close": 11.73, "volume": 1142771.0}, {"date": "2021-03-12", "close": 11.99, "volume": 1275705.0}, {"date": "2021-03-15", "close": 10.79, "volume": 1380654.0}, {"date": "2021-03-16", "close": 10.56, "volume": 950519.0}, {"date": "2021-03-17", "close": 10.76, "volume": 785007.0}, {"date": "2021-03-18", "close": 10.57, "volume": 688884.0}, {"date": "2021-03-19", "close": 10.19, "volume": 2070471.0}, {"date": "2021-03-22", "close": 10.69, "volume": 977402.0}, {"date": "2021-03-23", "close": 9.6, "volume": 791330.0}, {"date": "2021-03-24", "close": 9.6, "volume": 453065.0}, {"date": "2021-03-25", "close": 10.01, "volume": 645972.0}, {"date": "2021-03-26", "close": 10.85, "volume": 745952.0}, {"date": "2021-03-29", "close": 10.58, "volume": 1027511.0}, {"date": "2021-03-30", "close": 11.29, "volume": 1736882.0}, {"date": "2021-03-31", "close": 11.75, "volume": 1829115.0}, {"date": "2021-04-01", "close": 11.49, "volume": 873482.0}, {"date": "2021-04-05", "close": 11.49, "volume": 544712.0}, {"date": "2021-04-06", "close": 11.71, "volume": 1483206.0}, {"date": "2021-04-07", "close": 11.33, "volume": 803753.0}, {"date": "2021-04-08", "close": 11.14, "volume": 836298.0}, {"date": "2021-04-09", "close": 11.91, "volume": 748782.0}, {"date": "2021-04-12", "close": 11.81, "volume": 1110670.0}, {"date": "2021-04-13", "close": 10.81, "volume": 1264115.0}, {"date": "2021-04-14", "close": 11.36, "volume": 669783.0}, {"date": "2021-04-15", "close": 11.21, "volume": 628664.0}, {"date": "2021-04-16", "close": 11.17, "volume": 300449.0}, {"date": "2021-04-19", "close": 11.48, "volume": 910639.0}, {"date": "2021-04-20", "close": 10.79, "volume": 858352.0}, {"date": "2021-04-21", "close": 11.52, "volume": 504263.0}, {"date": "2021-04-22", "close": 11.14, "volume": 586510.0}, {"date": "2021-04-23", "close": 11.83, "volume": 791133.0}, {"date": "2021-04-26", "close": 13.11, "volume": 2246382.0}, {"date": "2021-04-27", "close": 12.78, "volume": 1105883.0}, {"date": "2021-04-28", "close": 12.56, "volume": 429989.0}, {"date": "2021-04-29", "close": 12.11, "volume": 622467.0}, {"date": "2021-04-30", "close": 12.02, "volume": 688912.0}, {"date": "2021-05-03", "close": 12.74, "volume": 729033.0}, {"date": "2021-05-04", "close": 13.15, "volume": 1384465.0}, {"date": "2021-05-05", "close": 13.01, "volume": 393747.0}, {"date": "2021-05-06", "close": 12.64, "volume": 888825.0}, {"date": "2021-05-07", "close": 13.04, "volume": 1068829.0}, {"date": "2021-05-10", "close": 14.75, "volume": 3001721.0}, {"date": "2021-05-11", "close": 14.46, "volume": 1706574.0}, {"date": "2021-05-12", "close": 13.66, "volume": 1027686.0}, {"date": "2021-05-13", "close": 14.18, "volume": 1057303.0}, {"date": "2021-05-14", "close": 14.34, "volume": 1313122.0}, {"date": "2021-05-17", "close": 15.88, "volume": 1770591.0}, {"date": "2021-05-18", "close": 15.46, "volume": 1262848.0}, {"date": "2021-05-19", "close": 14.32, "volume": 1670512.0}, {"date": "2021-05-20", "close": 14.18, "volume": 1063139.0}, {"date": "2021-05-21", "close": 14.09, "volume": 814928.0}, {"date": "2021-05-24", "close": 14.6, "volume": 876020.0}, {"date": "2021-05-25", "close": 13.99, "volume": 960362.0}, {"date": "2021-05-26", "close": 14.17, "volume": 860610.0}, {"date": "2021-05-27", "close": 14.92, "volume": 835743.0}, {"date": "2021-05-28", "close": 15.15, "volume": 689211.0}, {"date": "2021-06-01", "close": 15.8, "volume": 992162.0}, {"date": "2021-06-02", "close": 15.1, "volume": 739244.0}, {"date": "2021-06-03", "close": 14.84, "volume": 537325.0}, {"date": "2021-06-04", "close": 15.03, "volume": 515347.0}, {"date": "2021-06-07", "close": 15.18, "volume": 742202.0}, {"date": "2021-06-08", "close": 15.49, "volume": 765967.0}, {"date": "2021-06-09", "close": 15.69, "volume": 733350.0}, {"date": "2021-06-10", "close": 15.52, "volume": 842269.0}, {"date": "2021-06-11", "close": 15.99, "volume": 837415.0}, {"date": "2021-06-14", "close": 14.82, "volume": 1912022.0}, {"date": "2021-06-15", "close": 14.66, "volume": 1434280.0}, {"date": "2021-06-16", "close": 14.54, "volume": 884910.0}, {"date": "2021-06-17", "close": 13.56, "volume": 1225113.0}, {"date": "2021-06-18", "close": 13.28, "volume": 5249662.0}, {"date": "2021-06-21", "close": 14.23, "volume": 1237343.0}, {"date": "2021-06-22", "close": 14.13, "volume": 502758.0}, {"date": "2021-06-23", "close": 14.22, "volume": 536089.0}, {"date": "2021-06-24", "close": 15.04, "volume": 1111166.0}, {"date": "2021-06-25", "close": 14.55, "volume": 1853735.0}, {"date": "2021-06-28", "close": 13.92, "volume": 817114.0}, {"date": "2021-06-29", "close": 13.91, "volume": 434942.0}, {"date": "2021-06-30", "close": 14.15, "volume": 877916.0}, {"date": "2021-07-01", "close": 13.86, "volume": 655130.0}, {"date": "2021-07-02", "close": 13.87, "volume": 355922.0}, {"date": "2021-07-06", "close": 13.01, "volume": 724621.0}, {"date": "2021-07-07", "close": 13.29, "volume": 608355.0}, {"date": "2021-07-08", "close": 12.91, "volume": 500281.0}, {"date": "2021-07-09", "close": 13.69, "volume": 407267.0}, {"date": "2021-07-12", "close": 13.86, "volume": 336848.0}, {"date": "2021-07-13", "close": 13.46, "volume": 389788.0}, {"date": "2021-07-14", "close": 13.2, "volume": 466669.0}, {"date": "2021-07-15", "close": 13.53, "volume": 378431.0}, {"date": "2021-07-16", "close": 12.76, "volume": 430632.0}, {"date": "2021-07-19", "close": 12.0, "volume": 772085.0}, {"date": "2021-07-20", "close": 12.46, "volume": 662596.0}, {"date": "2021-07-21", "close": 13.08, "volume": 702465.0}, {"date": "2021-07-22", "close": 12.69, "volume": 718904.0}, {"date": "2021-07-23", "close": 12.69, "volume": 474238.0}, {"date": "2021-07-26", "close": 13.25, "volume": 283973.0}, {"date": "2021-07-27", "close": 13.0, "volume": 408583.0}, {"date": "2021-07-28", "close": 13.0, "volume": 351222.0}, {"date": "2021-07-29", "close": 13.67, "volume": 611652.0}, {"date": "2021-07-30", "close": 13.33, "volume": 582414.0}, {"date": "2021-08-02", "close": 12.88, "volume": 439085.0}, {"date": "2021-08-03", "close": 13.41, "volume": 701868.0}, {"date": "2021-08-04", "close": 12.81, "volume": 671446.0}, {"date": "2021-08-05", "close": 12.93, "volume": 569482.0}, {"date": "2021-08-06", "close": 14.35, "volume": 1056132.0}, {"date": "2021-08-09", "close": 15.18, "volume": 821936.0}, {"date": "2021-08-10", "close": 16.88, "volume": 1181283.0}, {"date": "2021-08-11", "close": 17.33, "volume": 1321325.0}, {"date": "2021-08-12", "close": 16.99, "volume": 678328.0}, {"date": "2021-08-13", "close": 16.72, "volume": 491219.0}, {"date": "2021-08-16", "close": 16.52, "volume": 740334.0}, {"date": "2021-08-17", "close": 15.02, "volume": 755279.0}, {"date": "2021-08-18", "close": 14.74, "volume": 483424.0}, {"date": "2021-08-19", "close": 14.06, "volume": 481193.0}, {"date": "2021-08-20", "close": 13.81, "volume": 414135.0}, {"date": "2021-08-23", "close": 14.35, "volume": 509046.0}, {"date": "2021-08-24", "close": 14.46, "volume": 341716.0}, {"date": "2021-08-25", "close": 14.18, "volume": 304076.0}, {"date": "2021-08-26", "close": 13.74, "volume": 356605.0}, {"date": "2021-08-27", "close": 14.42, "volume": 553126.0}, {"date": "2021-08-30", "close": 14.15, "volume": 358521.0}, {"date": "2021-08-31", "close": 13.68, "volume": 844969.0}, {"date": "2021-09-01", "close": 13.45, "volume": 669929.0}, {"date": "2021-09-02", "close": 13.32, "volume": 1032107.0}, {"date": "2021-09-03", "close": 13.35, "volume": 407165.0}, {"date": "2021-09-07", "close": 13.42, "volume": 492092.0}, {"date": "2021-09-08", "close": 12.97, "volume": 736870.0}, {"date": "2021-09-09", "close": 13.1, "volume": 407353.0}, {"date": "2021-09-10", "close": 13.32, "volume": 630850.0}, {"date": "2021-09-13", "close": 13.45, "volume": 682983.0}, {"date": "2021-09-14", "close": 13.01, "volume": 479613.0}, {"date": "2021-09-15", "close": 13.72, "volume": 525894.0}, {"date": "2021-09-16", "close": 13.22, "volume": 508744.0}, {"date": "2021-09-17", "close": 12.99, "volume": 1604569.0}, {"date": "2021-09-20", "close": 12.57, "volume": 550222.0}, {"date": "2021-09-21", "close": 12.41, "volume": 439884.0}, {"date": "2021-09-22", "close": 12.85, "volume": 596213.0}, {"date": "2021-09-23", "close": 13.3, "volume": 384113.0}, {"date": "2021-09-24", "close": 13.13, "volume": 362826.0}, {"date": "2021-09-27", "close": 13.82, "volume": 489226.0}, {"date": "2021-09-28", "close": 13.56, "volume": 1567783.0}, {"date": "2021-09-29", "close": 13.15, "volume": 371215.0}, {"date": "2021-09-30", "close": 13.08, "volume": 842994.0}, {"date": "2021-10-01", "close": 13.43, "volume": 492575.0}, {"date": "2021-10-04", "close": 13.88, "volume": 664042.0}, {"date": "2021-10-05", "close": 14.08, "volume": 542626.0}, {"date": "2021-10-06", "close": 13.01, "volume": 609916.0}, {"date": "2021-10-07", "close": 13.77, "volume": 1179632.0}, {"date": "2021-10-08", "close": 13.8, "volume": 442414.0}, {"date": "2021-10-11", "close": 14.03, "volume": 441088.0}, {"date": "2021-10-12", "close": 13.58, "volume": 1112423.0}, {"date": "2021-10-13", "close": 13.69, "volume": 697524.0}, {"date": "2021-10-14", "close": 13.16, "volume": 1026588.0}, {"date": "2021-10-15", "close": 13.14, "volume": 634940.0}, {"date": "2021-10-18", "close": 13.1, "volume": 518081.0}, {"date": "2021-10-19", "close": 12.79, "volume": 443225.0}, {"date": "2021-10-20", "close": 13.01, "volume": 409475.0}, {"date": "2021-10-21", "close": 12.79, "volume": 497135.0}, {"date": "2021-10-22", "close": 12.88, "volume": 400911.0}, {"date": "2021-10-25", "close": 13.61, "volume": 518709.0}, {"date": "2021-10-26", "close": 13.75, "volume": 487770.0}, {"date": "2021-10-27", "close": 13.32, "volume": 571127.0}, {"date": "2021-10-28", "close": 13.72, "volume": 353808.0}, {"date": "2021-10-29", "close": 13.95, "volume": 583143.0}, {"date": "2021-11-01", "close": 14.31, "volume": 545373.0}, {"date": "2021-11-02", "close": 13.92, "volume": 1054731.0}, {"date": "2021-11-03", "close": 14.24, "volume": 393648.0}, {"date": "2021-11-04", "close": 14.27, "volume": 629102.0}, {"date": "2021-11-05", "close": 14.99, "volume": 850868.0}, {"date": "2021-11-08", "close": 15.79, "volume": 1158567.0}, {"date": "2021-11-09", "close": 15.69, "volume": 488067.0}, {"date": "2021-11-10", "close": 14.96, "volume": 480850.0}, {"date": "2021-11-11", "close": 15.51, "volume": 573759.0}, {"date": "2021-11-12", "close": 15.42, "volume": 346177.0}, {"date": "2021-11-15", "close": 15.1, "volume": 526888.0}, {"date": "2021-11-16", "close": 14.89, "volume": 330514.0}, {"date": "2021-11-17", "close": 15.12, "volume": 808549.0}, {"date": "2021-11-18", "close": 15.4, "volume": 675809.0}, {"date": "2021-11-19", "close": 15.15, "volume": 559673.0}, {"date": "2021-11-22", "close": 17.12, "volume": 1947054.0}, {"date": "2021-11-23", "close": 16.72, "volume": 699969.0}, {"date": "2021-11-24", "close": 15.97, "volume": 709637.0}, {"date": "2021-11-26", "close": 15.23, "volume": 417170.0}, {"date": "2021-11-29", "close": 15.11, "volume": 513639.0}, {"date": "2021-11-30", "close": 14.32, "volume": 766259.0}, {"date": "2021-12-01", "close": 14.12, "volume": 539754.0}, {"date": "2021-12-02", "close": 14.5, "volume": 622449.0}, {"date": "2021-12-03", "close": 14.33, "volume": 402334.0}, {"date": "2021-12-06", "close": 14.18, "volume": 490354.0}, {"date": "2021-12-07", "close": 14.82, "volume": 529355.0}, {"date": "2021-12-08", "close": 14.74, "volume": 404612.0}, {"date": "2021-12-09", "close": 14.47, "volume": 567856.0}, {"date": "2021-12-10", "close": 14.75, "volume": 410289.0}, {"date": "2021-12-13", "close": 14.3, "volume": 611331.0}, {"date": "2021-12-14", "close": 14.22, "volume": 730810.0}, {"date": "2021-12-15", "close": 13.62, "volume": 1106839.0}, {"date": "2021-12-16", "close": 13.92, "volume": 808846.0}, {"date": "2021-12-17", "close": 14.57, "volume": 2058645.0}, {"date": "2021-12-20", "close": 13.89, "volume": 536709.0}, {"date": "2021-12-21", "close": 15.35, "volume": 1297649.0}, {"date": "2021-12-22", "close": 15.65, "volume": 633475.0}, {"date": "2021-12-23", "close": 16.22, "volume": 485233.0}, {"date": "2021-12-27", "close": 16.63, "volume": 359489.0}, {"date": "2021-12-28", "close": 16.62, "volume": 619286.0}, {"date": "2021-12-29", "close": 16.64, "volume": 284195.0}, {"date": "2021-12-30", "close": 16.46, "volume": 453731.0}, {"date": "2021-12-31", "close": 16.5, "volume": 500401.0}, {"date": "2022-01-03", "close": 16.96, "volume": 1014571.0}, {"date": "2022-01-04", "close": 17.81, "volume": 1401441.0}, {"date": "2022-01-05", "close": 17.85, "volume": 1453110.0}, {"date": "2022-01-06", "close": 17.24, "volume": 904928.0}, {"date": "2022-01-07", "close": 17.12, "volume": 486852.0}, {"date": "2022-01-10", "close": 16.08, "volume": 640258.0}, {"date": "2022-01-11", "close": 16.14, "volume": 562995.0}, {"date": "2022-01-12", "close": 16.74, "volume": 665056.0}, {"date": "2022-01-13", "close": 16.17, "volume": 1134699.0}, {"date": "2022-01-14", "close": 16.08, "volume": 446209.0}, {"date": "2022-01-18", "close": 15.69, "volume": 444151.0}, {"date": "2022-01-19", "close": 15.28, "volume": 493371.0}, {"date": "2022-01-20", "close": 14.33, "volume": 662209.0}, {"date": "2022-01-21", "close": 13.35, "volume": 765650.0}, {"date": "2022-01-24", "close": 14.04, "volume": 1044082.0}, {"date": "2022-01-25", "close": 14.34, "volume": 1100912.0}, {"date": "2022-01-26", "close": 14.42, "volume": 894502.0}, {"date": "2022-01-27", "close": 14.33, "volume": 980023.0}, {"date": "2022-01-28", "close": 14.67, "volume": 704917.0}, {"date": "2022-01-31", "close": 14.03, "volume": 3013096.0}, {"date": "2022-02-01", "close": 14.8, "volume": 821214.0}, {"date": "2022-02-02", "close": 14.79, "volume": 622709.0}, {"date": "2022-02-03", "close": 14.43, "volume": 408029.0}, {"date": "2022-02-04", "close": 14.49, "volume": 329567.0}, {"date": "2022-02-07", "close": 14.5, "volume": 369362.0}, {"date": "2022-02-08", "close": 15.54, "volume": 767196.0}, {"date": "2022-02-09", "close": 15.3, "volume": 537231.0}, {"date": "2022-02-10", "close": 15.22, "volume": 510409.0}, {"date": "2022-02-11", "close": 15.5, "volume": 556018.0}, {"date": "2022-02-14", "close": 15.57, "volume": 600733.0}, {"date": "2022-02-15", "close": 15.82, "volume": 593497.0}, {"date": "2022-02-16", "close": 15.77, "volume": 425704.0}, {"date": "2022-02-17", "close": 15.67, "volume": 376370.0}, {"date": "2022-02-18", "close": 15.78, "volume": 394575.0}, {"date": "2022-02-22", "close": 15.37, "volume": 493347.0}, {"date": "2022-02-23", "close": 15.27, "volume": 434585.0}, {"date": "2022-02-24", "close": 15.01, "volume": 832652.0}, {"date": "2022-02-25", "close": 17.46, "volume": 2010538.0}, {"date": "2022-02-28", "close": 18.03, "volume": 1310925.0}, {"date": "2022-03-01", "close": 17.74, "volume": 1065824.0}, {"date": "2022-03-02", "close": 19.1, "volume": 1313450.0}, {"date": "2022-03-03", "close": 20.25, "volume": 1032904.0}, {"date": "2022-03-04", "close": 19.47, "volume": 1035703.0}, {"date": "2022-03-07", "close": 18.44, "volume": 917968.0}, {"date": "2022-03-08", "close": 17.77, "volume": 1102300.0}, {"date": "2022-03-09", "close": 18.54, "volume": 626685.0}, {"date": "2022-03-10", "close": 19.32, "volume": 742718.0}, {"date": "2022-03-11", "close": 18.99, "volume": 632964.0}, {"date": "2022-03-14", "close": 19.01, "volume": 730298.0}, {"date": "2022-03-15", "close": 19.96, "volume": 1207627.0}, {"date": "2022-03-16", "close": 22.54, "volume": 2471856.0}, {"date": "2022-03-17", "close": 22.89, "volume": 1332779.0}, {"date": "2022-03-18", "close": 22.22, "volume": 1804082.0}, {"date": "2022-03-21", "close": 23.56, "volume": 1209668.0}, {"date": "2022-03-22", "close": 22.75, "volume": 855212.0}, {"date": "2022-03-23", "close": 23.25, "volume": 568854.0}, {"date": "2022-03-24", "close": 23.89, "volume": 2221938.0}, {"date": "2022-03-25", "close": 23.87, "volume": 403709.0}, {"date": "2022-03-28", "close": 23.2, "volume": 571044.0}, {"date": "2022-03-29", "close": 22.28, "volume": 759644.0}, {"date": "2022-03-30", "close": 21.99, "volume": 496163.0}, {"date": "2022-03-31", "close": 21.88, "volume": 625133.0}, {"date": "2022-04-01", "close": 22.15, "volume": 446267.0}, {"date": "2022-04-04", "close": 21.83, "volume": 433641.0}, {"date": "2022-04-05", "close": 20.83, "volume": 627388.0}, {"date": "2022-04-06", "close": 20.28, "volume": 762246.0}, {"date": "2022-04-07", "close": 20.53, "volume": 453570.0}, {"date": "2022-04-08", "close": 20.11, "volume": 414428.0}, {"date": "2022-04-11", "close": 20.26, "volume": 371924.0}, {"date": "2022-04-12", "close": 21.66, "volume": 956489.0}, {"date": "2022-04-13", "close": 22.61, "volume": 767900.0}, {"date": "2022-04-14", "close": 22.67, "volume": 702765.0}, {"date": "2022-04-18", "close": 23.74, "volume": 952348.0}, {"date": "2022-04-19", "close": 24.33, "volume": 700578.0}, {"date": "2022-04-20", "close": 24.44, "volume": 816514.0}, {"date": "2022-04-21", "close": 22.65, "volume": 843747.0}, {"date": "2022-04-22", "close": 21.65, "volume": 790030.0}, {"date": "2022-04-25", "close": 21.26, "volume": 761266.0}, {"date": "2022-04-26", "close": 20.52, "volume": 464851.0}, {"date": "2022-04-27", "close": 20.86, "volume": 449333.0}, {"date": "2022-04-28", "close": 21.47, "volume": 502602.0}, {"date": "2022-04-29", "close": 20.67, "volume": 753869.0}, {"date": "2022-05-02", "close": 19.65, "volume": 791364.0}, {"date": "2022-05-03", "close": 20.19, "volume": 607173.0}, {"date": "2022-05-04", "close": 20.6, "volume": 542055.0}, {"date": "2022-05-05", "close": 18.28, "volume": 992994.0}, {"date": "2022-05-06", "close": 18.21, "volume": 651906.0}, {"date": "2022-05-09", "close": 17.4, "volume": 683462.0}, {"date": "2022-05-10", "close": 17.65, "volume": 981936.0}, {"date": "2022-05-11", "close": 17.88, "volume": 1082665.0}, {"date": "2022-05-12", "close": 18.15, "volume": 1136780.0}, {"date": "2022-05-13", "close": 19.85, "volume": 1107537.0}, {"date": "2022-05-16", "close": 20.44, "volume": 1069114.0}, {"date": "2022-05-17", "close": 21.74, "volume": 752480.0}, {"date": "2022-05-18", "close": 21.19, "volume": 1010339.0}, {"date": "2022-05-19", "close": 21.5, "volume": 682522.0}, {"date": "2022-05-20", "close": 21.11, "volume": 531395.0}, {"date": "2022-05-23", "close": 22.55, "volume": 627167.0}, {"date": "2022-05-24", "close": 22.47, "volume": 1704794.0}, {"date": "2022-05-25", "close": 22.95, "volume": 625573.0}, {"date": "2022-05-26", "close": 23.78, "volume": 603937.0}, {"date": "2022-05-27", "close": 24.49, "volume": 649582.0}, {"date": "2022-05-31", "close": 23.1, "volume": 1449121.0}, {"date": "2022-06-01", "close": 23.37, "volume": 530230.0}, {"date": "2022-06-02", "close": 24.15, "volume": 406905.0}, {"date": "2022-06-03", "close": 23.93, "volume": 427470.0}, {"date": "2022-06-06", "close": 24.07, "volume": 497400.0}, {"date": "2022-06-07", "close": 26.18, "volume": 1248052.0}, {"date": "2022-06-08", "close": 24.16, "volume": 996821.0}, {"date": "2022-06-09", "close": 23.0, "volume": 555147.0}, {"date": "2022-06-10", "close": 22.4, "volume": 527160.0}, {"date": "2022-06-13", "close": 21.16, "volume": 637983.0}, {"date": "2022-06-14", "close": 20.81, "volume": 558869.0}, {"date": "2022-06-15", "close": 21.33, "volume": 591113.0}, {"date": "2022-06-16", "close": 19.43, "volume": 659300.0}, {"date": "2022-06-17", "close": 19.36, "volume": 1861675.0}, {"date": "2022-06-21", "close": 19.9, "volume": 913346.0}, {"date": "2022-06-22", "close": 19.23, "volume": 975819.0}, {"date": "2022-06-23", "close": 19.09, "volume": 975775.0}, {"date": "2022-06-24", "close": 20.02, "volume": 981954.0}, {"date": "2022-06-27", "close": 19.78, "volume": 420739.0}, {"date": "2022-06-28", "close": 19.32, "volume": 349873.0}, {"date": "2022-06-29", "close": 18.29, "volume": 733250.0}, {"date": "2022-06-30", "close": 18.71, "volume": 695015.0}, {"date": "2022-07-01", "close": 18.43, "volume": 555631.0}, {"date": "2022-07-05", "close": 16.78, "volume": 912893.0}, {"date": "2022-07-06", "close": 16.31, "volume": 770414.0}, {"date": "2022-07-07", "close": 17.34, "volume": 682867.0}, {"date": "2022-07-08", "close": 17.37, "volume": 469316.0}, {"date": "2022-07-11", "close": 17.25, "volume": 371790.0}, {"date": "2022-07-12", "close": 17.21, "volume": 461997.0}, {"date": "2022-07-13", "close": 17.64, "volume": 344888.0}, {"date": "2022-07-14", "close": 17.42, "volume": 527939.0}, {"date": "2022-07-15", "close": 17.35, "volume": 409584.0}, {"date": "2022-07-18", "close": 17.95, "volume": 436707.0}, {"date": "2022-07-19", "close": 18.48, "volume": 393412.0}, {"date": "2022-07-20", "close": 18.5, "volume": 324422.0}, {"date": "2022-07-21", "close": 18.45, "volume": 437870.0}, {"date": "2022-07-22", "close": 18.04, "volume": 336663.0}, {"date": "2022-07-25", "close": 18.8, "volume": 376847.0}, {"date": "2022-07-26", "close": 19.03, "volume": 322511.0}, {"date": "2022-07-27", "close": 19.7, "volume": 332636.0}, {"date": "2022-07-28", "close": 19.5, "volume": 340200.0}, {"date": "2022-07-29", "close": 20.29, "volume": 293749.0}, {"date": "2022-08-01", "close": 19.72, "volume": 498360.0}, {"date": "2022-08-02", "close": 16.28, "volume": 1842154.0}, {"date": "2022-08-03", "close": 17.06, "volume": 766875.0}, {"date": "2022-08-04", "close": 17.26, "volume": 709622.0}, {"date": "2022-08-05", "close": 16.57, "volume": 741708.0}, {"date": "2022-08-08", "close": 16.69, "volume": 451783.0}, {"date": "2022-08-09", "close": 16.87, "volume": 392203.0}, {"date": "2022-08-10", "close": 17.11, "volume": 437749.0}, {"date": "2022-08-11", "close": 17.34, "volume": 449719.0}, {"date": "2022-08-12", "close": 17.64, "volume": 444317.0}, {"date": "2022-08-15", "close": 17.29, "volume": 382967.0}, {"date": "2022-08-16", "close": 17.27, "volume": 303008.0}, {"date": "2022-08-17", "close": 16.71, "volume": 330726.0}, {"date": "2022-08-18", "close": 16.89, "volume": 230929.0}, {"date": "2022-08-19", "close": 16.1, "volume": 399458.0}, {"date": "2022-08-22", "close": 15.66, "volume": 374528.0}, {"date": "2022-08-23", "close": 16.03, "volume": 325802.0}, {"date": "2022-08-24", "close": 15.88, "volume": 241235.0}, {"date": "2022-08-25", "close": 16.56, "volume": 303580.0}, {"date": "2022-08-26", "close": 16.45, "volume": 291536.0}, {"date": "2022-08-29", "close": 16.37, "volume": 262849.0}, {"date": "2022-08-30", "close": 15.64, "volume": 423279.0}, {"date": "2022-08-31", "close": 15.34, "volume": 288414.0}, {"date": "2022-09-01", "close": 14.89, "volume": 370253.0}, {"date": "2022-09-02", "close": 14.99, "volume": 535309.0}, {"date": "2022-09-06", "close": 15.12, "volume": 448613.0}, {"date": "2022-09-07", "close": 14.84, "volume": 512890.0}, {"date": "2022-09-08", "close": 15.23, "volume": 380097.0}, {"date": "2022-09-09", "close": 16.26, "volume": 338004.0}, {"date": "2022-09-12", "close": 17.04, "volume": 657709.0}, {"date": "2022-09-13", "close": 16.37, "volume": 484627.0}, {"date": "2022-09-14", "close": 15.52, "volume": 552632.0}, {"date": "2022-09-15", "close": 15.49, "volume": 571719.0}, {"date": "2022-09-16", "close": 15.11, "volume": 2026093.0}, {"date": "2022-09-19", "close": 15.93, "volume": 525818.0}, {"date": "2022-09-20", "close": 14.97, "volume": 380203.0}, {"date": "2022-09-21", "close": 14.85, "volume": 503002.0}, {"date": "2022-09-22", "close": 14.82, "volume": 360040.0}, {"date": "2022-09-23", "close": 14.44, "volume": 502599.0}, {"date": "2022-09-26", "close": 14.3, "volume": 521540.0}, {"date": "2022-09-27", "close": 15.02, "volume": 434420.0}, {"date": "2022-09-28", "close": 15.37, "volume": 419576.0}, {"date": "2022-09-29", "close": 15.21, "volume": 490846.0}, {"date": "2022-09-30", "close": 14.99, "volume": 1131280.0}, {"date": "2022-10-03", "close": 16.47, "volume": 484595.0}, {"date": "2022-10-04", "close": 16.93, "volume": 465611.0}, {"date": "2022-10-05", "close": 16.79, "volume": 234901.0}, {"date": "2022-10-06", "close": 16.48, "volume": 261583.0}, {"date": "2022-10-07", "close": 16.21, "volume": 347812.0}, {"date": "2022-10-10", "close": 16.73, "volume": 370878.0}, {"date": "2022-10-11", "close": 16.77, "volume": 471177.0}, {"date": "2022-10-12", "close": 16.43, "volume": 341505.0}, {"date": "2022-10-13", "close": 16.54, "volume": 578813.0}, {"date": "2022-10-14", "close": 14.81, "volume": 537546.0}, {"date": "2022-10-17", "close": 16.05, "volume": 471868.0}, {"date": "2022-10-18", "close": 15.7, "volume": 477570.0}, {"date": "2022-10-19", "close": 15.6, "volume": 387014.0}, {"date": "2022-10-20", "close": 16.11, "volume": 481122.0}, {"date": "2022-10-21", "close": 17.29, "volume": 339368.0}, {"date": "2022-10-24", "close": 17.15, "volume": 406587.0}, {"date": "2022-10-25", "close": 16.88, "volume": 426893.0}, {"date": "2022-10-26", "close": 17.46, "volume": 384576.0}, {"date": "2022-10-27", "close": 17.24, "volume": 267984.0}, {"date": "2022-10-28", "close": 17.35, "volume": 404115.0}, {"date": "2022-10-31", "close": 17.44, "volume": 374707.0}, {"date": "2022-11-01", "close": 17.78, "volume": 455516.0}, {"date": "2022-11-02", "close": 16.54, "volume": 454734.0}, {"date": "2022-11-03", "close": 16.3, "volume": 406431.0}, {"date": "2022-11-04", "close": 18.55, "volume": 660635.0}, {"date": "2022-11-07", "close": 18.89, "volume": 400577.0}, {"date": "2022-11-08", "close": 18.87, "volume": 354834.0}, {"date": "2022-11-09", "close": 17.53, "volume": 412552.0}, {"date": "2022-11-10", "close": 19.08, "volume": 513918.0}, {"date": "2022-11-11", "close": 19.6, "volume": 673694.0}, {"date": "2022-11-14", "close": 19.08, "volume": 427413.0}, {"date": "2022-11-15", "close": 19.37, "volume": 262640.0}, {"date": "2022-11-16", "close": 18.96, "volume": 215181.0}, {"date": "2022-11-17", "close": 19.11, "volume": 358641.0}, {"date": "2022-11-18", "close": 18.93, "volume": 282391.0}, {"date": "2022-11-21", "close": 18.98, "volume": 308622.0}, {"date": "2022-11-22", "close": 19.12, "volume": 309589.0}, {"date": "2022-11-23", "close": 18.77, "volume": 248175.0}, {"date": "2022-11-25", "close": 18.8, "volume": 117518.0}, {"date": "2022-11-28", "close": 18.21, "volume": 258229.0}, {"date": "2022-11-29", "close": 18.41, "volume": 262527.0}, {"date": "2022-11-30", "close": 18.7, "volume": 418595.0}, {"date": "2022-12-01", "close": 18.29, "volume": 255101.0}, {"date": "2022-12-02", "close": 19.25, "volume": 345414.0}, {"date": "2022-12-05", "close": 18.04, "volume": 454679.0}, {"date": "2022-12-06", "close": 18.49, "volume": 329044.0}, {"date": "2022-12-07", "close": 18.1, "volume": 344625.0}, {"date": "2022-12-08", "close": 18.39, "volume": 717217.0}, {"date": "2022-12-09", "close": 17.72, "volume": 786498.0}, {"date": "2022-12-12", "close": 17.77, "volume": 1032877.0}, {"date": "2022-12-13", "close": 18.03, "volume": 978286.0}, {"date": "2022-12-14", "close": 17.97, "volume": 675710.0}, {"date": "2022-12-15", "close": 17.07, "volume": 627627.0}, {"date": "2022-12-16", "close": 17.78, "volume": 4506403.0}, {"date": "2022-12-19", "close": 17.72, "volume": 435637.0}, {"date": "2022-12-20", "close": 18.27, "volume": 496409.0}, {"date": "2022-12-21", "close": 18.45, "volume": 415069.0}, {"date": "2022-12-22", "close": 18.15, "volume": 357122.0}, {"date": "2022-12-23", "close": 18.36, "volume": 315874.0}, {"date": "2022-12-27", "close": 18.1, "volume": 228712.0}, {"date": "2022-12-28", "close": 17.65, "volume": 300074.0}, {"date": "2022-12-29", "close": 18.12, "volume": 291339.0}, {"date": "2022-12-30", "close": 18.17, "volume": 468819.0}, {"date": "2023-01-03", "close": 17.61, "volume": 463283.0}, {"date": "2023-01-04", "close": 18.0, "volume": 485532.0}, {"date": "2023-01-05", "close": 17.96, "volume": 236451.0}, {"date": "2023-01-06", "close": 18.8, "volume": 326661.0}, {"date": "2023-01-09", "close": 18.4, "volume": 271756.0}, {"date": "2023-01-10", "close": 18.91, "volume": 265308.0}, {"date": "2023-01-11", "close": 18.82, "volume": 256057.0}, {"date": "2023-01-12", "close": 19.17, "volume": 301005.0}, {"date": "2023-01-13", "close": 19.57, "volume": 300947.0}, {"date": "2023-01-17", "close": 18.57, "volume": 396185.0}, {"date": "2023-01-18", "close": 18.85, "volume": 377016.0}, {"date": "2023-01-19", "close": 19.19, "volume": 311391.0}, {"date": "2023-01-20", "close": 19.5, "volume": 278493.0}, {"date": "2023-01-23", "close": 19.61, "volume": 297251.0}, {"date": "2023-01-24", "close": 19.62, "volume": 234836.0}, {"date": "2023-01-25", "close": 20.14, "volume": 514057.0}, {"date": "2023-01-26", "close": 20.75, "volume": 434376.0}, {"date": "2023-01-27", "close": 19.96, "volume": 482400.0}, {"date": "2023-01-30", "close": 19.1, "volume": 335909.0}, {"date": "2023-01-31", "close": 19.67, "volume": 765437.0}, {"date": "2023-02-01", "close": 20.04, "volume": 927021.0}, {"date": "2023-02-02", "close": 20.7, "volume": 337520.0}, {"date": "2023-02-03", "close": 20.64, "volume": 355801.0}, {"date": "2023-02-06", "close": 19.84, "volume": 304995.0}, {"date": "2023-02-07", "close": 19.81, "volume": 277578.0}, {"date": "2023-02-08", "close": 19.45, "volume": 330087.0}, {"date": "2023-02-09", "close": 19.21, "volume": 305909.0}, {"date": "2023-02-10", "close": 19.35, "volume": 336792.0}, {"date": "2023-02-13", "close": 19.26, "volume": 327097.0}, {"date": "2023-02-14", "close": 19.54, "volume": 292125.0}, {"date": "2023-02-15", "close": 19.43, "volume": 247822.0}, {"date": "2023-02-16", "close": 19.65, "volume": 267077.0}, {"date": "2023-02-17", "close": 19.34, "volume": 323579.0}, {"date": "2023-02-21", "close": 18.09, "volume": 517676.0}, {"date": "2023-02-22", "close": 18.1, "volume": 469003.0}, {"date": "2023-02-23", "close": 18.0, "volume": 424280.0}, {"date": "2023-02-24", "close": 18.41, "volume": 699730.0}, {"date": "2023-02-27", "close": 19.08, "volume": 367181.0}, {"date": "2023-02-28", "close": 18.29, "volume": 697395.0}, {"date": "2023-03-01", "close": 18.85, "volume": 513893.0}, {"date": "2023-03-02", "close": 19.18, "volume": 324706.0}, {"date": "2023-03-03", "close": 19.73, "volume": 454917.0}, {"date": "2023-03-06", "close": 18.5, "volume": 680702.0}, {"date": "2023-03-07", "close": 18.28, "volume": 525315.0}, {"date": "2023-03-08", "close": 18.74, "volume": 583251.0}, {"date": "2023-03-09", "close": 18.16, "volume": 459298.0}, {"date": "2023-03-10", "close": 17.17, "volume": 691454.0}, {"date": "2023-03-13", "close": 16.8, "volume": 557277.0}, {"date": "2023-03-14", "close": 17.22, "volume": 747956.0}, {"date": "2023-03-15", "close": 16.07, "volume": 650693.0}, {"date": "2023-03-16", "close": 16.44, "volume": 444031.0}, {"date": "2023-03-17", "close": 15.74, "volume": 1730697.0}, {"date": "2023-03-20", "close": 16.85, "volume": 872936.0}, {"date": "2023-03-21", "close": 17.8, "volume": 752149.0}, {"date": "2023-03-22", "close": 17.69, "volume": 804825.0}, {"date": "2023-03-23", "close": 17.9, "volume": 687754.0}, {"date": "2023-03-24", "close": 17.93, "volume": 844268.0}, {"date": "2023-03-27", "close": 18.22, "volume": 586702.0}, {"date": "2023-03-28", "close": 17.86, "volume": 309631.0}, {"date": "2023-03-29", "close": 18.0, "volume": 364649.0}, {"date": "2023-03-30", "close": 18.09, "volume": 183532.0}, {"date": "2023-03-31", "close": 18.34, "volume": 330902.0}, {"date": "2023-04-03", "close": 18.3, "volume": 289303.0}, {"date": "2023-04-04", "close": 17.7, "volume": 325168.0}, {"date": "2023-04-05", "close": 17.38, "volume": 247012.0}, {"date": "2023-04-06", "close": 17.3, "volume": 174827.0}, {"date": "2023-04-10", "close": 17.7, "volume": 191095.0}, {"date": "2023-04-11", "close": 18.03, "volume": 284847.0}, {"date": "2023-04-12", "close": 17.89, "volume": 236245.0}, {"date": "2023-04-13", "close": 18.25, "volume": 227305.0}, {"date": "2023-04-14", "close": 17.98, "volume": 243754.0}, {"date": "2023-04-17", "close": 18.0, "volume": 209288.0}, {"date": "2023-04-18", "close": 18.19, "volume": 181125.0}, {"date": "2023-04-19", "close": 18.25, "volume": 234780.0}, {"date": "2023-04-20", "close": 18.19, "volume": 291565.0}, {"date": "2023-04-21", "close": 17.74, "volume": 258296.0}, {"date": "2023-04-24", "close": 17.74, "volume": 181673.0}, {"date": "2023-04-25", "close": 17.1, "volume": 275015.0}, {"date": "2023-04-26", "close": 16.77, "volume": 283376.0}, {"date": "2023-04-27", "close": 16.94, "volume": 297732.0}, {"date": "2023-04-28", "close": 16.74, "volume": 332671.0}, {"date": "2023-05-01", "close": 16.7, "volume": 331884.0}, {"date": "2023-05-02", "close": 16.49, "volume": 270540.0}, {"date": "2023-05-03", "close": 16.41, "volume": 275985.0}, {"date": "2023-05-04", "close": 15.91, "volume": 334223.0}, {"date": "2023-05-05", "close": 17.29, "volume": 670547.0}, {"date": "2023-05-08", "close": 17.57, "volume": 461181.0}, {"date": "2023-05-09", "close": 17.54, "volume": 340637.0}, {"date": "2023-05-10", "close": 17.2, "volume": 283073.0}, {"date": "2023-05-11", "close": 16.8, "volume": 237690.0}, {"date": "2023-05-12", "close": 16.88, "volume": 192816.0}, {"date": "2023-05-15", "close": 16.97, "volume": 192179.0}, {"date": "2023-05-16", "close": 16.83, "volume": 235807.0}, {"date": "2023-05-17", "close": 17.64, "volume": 243450.0}, {"date": "2023-05-18", "close": 17.92, "volume": 227845.0}, {"date": "2023-05-19", "close": 17.78, "volume": 234073.0}, {"date": "2023-05-22", "close": 17.95, "volume": 176342.0}, {"date": "2023-05-23", "close": 17.84, "volume": 190514.0}, {"date": "2023-05-24", "close": 17.63, "volume": 166368.0}, {"date": "2023-05-25", "close": 17.57, "volume": 211285.0}, {"date": "2023-05-26", "close": 17.7, "volume": 228224.0}, {"date": "2023-05-30", "close": 17.28, "volume": 210631.0}, {"date": "2023-05-31", "close": 17.03, "volume": 253269.0}, {"date": "2023-06-01", "close": 17.07, "volume": 286932.0}, {"date": "2023-06-02", "close": 18.38, "volume": 290390.0}, {"date": "2023-06-05", "close": 18.17, "volume": 247038.0}, {"date": "2023-06-06", "close": 18.78, "volume": 241637.0}, {"date": "2023-06-07", "close": 19.28, "volume": 284258.0}, {"date": "2023-06-08", "close": 19.1, "volume": 235866.0}, {"date": "2023-06-09", "close": 18.85, "volume": 222665.0}, {"date": "2023-06-12", "close": 18.96, "volume": 270194.0}, {"date": "2023-06-13", "close": 19.35, "volume": 322278.0}, {"date": "2023-06-14", "close": 19.21, "volume": 274583.0}, {"date": "2023-06-15", "close": 19.55, "volume": 267558.0}, {"date": "2023-06-16", "close": 19.21, "volume": 1333762.0}, {"date": "2023-06-20", "close": 19.56, "volume": 314931.0}, {"date": "2023-06-21", "close": 19.89, "volume": 246688.0}, {"date": "2023-06-22", "close": 19.8, "volume": 224347.0}, {"date": "2023-06-23", "close": 19.48, "volume": 413601.0}, {"date": "2023-06-26", "close": 19.56, "volume": 210967.0}, {"date": "2023-06-27", "close": 19.99, "volume": 348525.0}, {"date": "2023-06-28", "close": 20.3, "volume": 252688.0}, {"date": "2023-06-29", "close": 21.39, "volume": 359434.0}, {"date": "2023-06-30", "close": 21.57, "volume": 411148.0}, {"date": "2023-07-03", "close": 22.09, "volume": 189826.0}, {"date": "2023-07-05", "close": 21.11, "volume": 287827.0}, {"date": "2023-07-06", "close": 20.97, "volume": 214165.0}, {"date": "2023-07-07", "close": 21.43, "volume": 263423.0}, {"date": "2023-07-10", "close": 21.81, "volume": 175710.0}, {"date": "2023-07-11", "close": 22.04, "volume": 201778.0}, {"date": "2023-07-12", "close": 22.44, "volume": 254701.0}, {"date": "2023-07-13", "close": 22.47, "volume": 192287.0}, {"date": "2023-07-14", "close": 22.36, "volume": 210624.0}, {"date": "2023-07-17", "close": 22.66, "volume": 237742.0}, {"date": "2023-07-18", "close": 23.0, "volume": 152943.0}, {"date": "2023-07-19", "close": 22.87, "volume": 186196.0}, {"date": "2023-07-20", "close": 22.92, "volume": 264384.0}, {"date": "2023-07-21", "close": 22.7, "volume": 177070.0}, {"date": "2023-07-24", "close": 22.79, "volume": 213502.0}, {"date": "2023-07-25", "close": 23.1, "volume": 248823.0}, {"date": "2023-07-26", "close": 23.03, "volume": 149924.0}, {"date": "2023-07-27", "close": 22.69, "volume": 211824.0}, {"date": "2023-07-28", "close": 22.93, "volume": 126370.0}, {"date": "2023-07-31", "close": 23.3, "volume": 191935.0}, {"date": "2023-08-01", "close": 23.48, "volume": 210104.0}, {"date": "2023-08-02", "close": 22.96, "volume": 217307.0}, {"date": "2023-08-03", "close": 22.13, "volume": 353313.0}, {"date": "2023-08-04", "close": 20.75, "volume": 451505.0}, {"date": "2023-08-07", "close": 21.52, "volume": 259695.0}, {"date": "2023-08-08", "close": 21.51, "volume": 242248.0}, {"date": "2023-08-09", "close": 21.63, "volume": 157676.0}, {"date": "2023-08-10", "close": 21.73, "volume": 260529.0}, {"date": "2023-08-11", "close": 22.03, "volume": 344053.0}, {"date": "2023-08-14", "close": 22.01, "volume": 240616.0}, {"date": "2023-08-15", "close": 21.75, "volume": 145388.0}, {"date": "2023-08-16", "close": 21.85, "volume": 199294.0}, {"date": "2023-08-17", "close": 22.4, "volume": 225596.0}, {"date": "2023-08-18", "close": 22.39, "volume": 182147.0}, {"date": "2023-08-21", "close": 21.98, "volume": 113838.0}, {"date": "2023-08-22", "close": 21.64, "volume": 194569.0}, {"date": "2023-08-23", "close": 21.3, "volume": 258533.0}, {"date": "2023-08-24", "close": 20.98, "volume": 213339.0}, {"date": "2023-08-25", "close": 20.88, "volume": 143341.0}, {"date": "2023-08-28", "close": 21.49, "volume": 175286.0}, {"date": "2023-08-29", "close": 22.04, "volume": 190477.0}, {"date": "2023-08-30", "close": 21.63, "volume": 225208.0}, {"date": "2023-08-31", "close": 21.91, "volume": 252793.0}, {"date": "2023-09-01", "close": 22.2, "volume": 207405.0}, {"date": "2023-09-05", "close": 21.22, "volume": 418835.0}, {"date": "2023-09-06", "close": 20.96, "volume": 231540.0}, {"date": "2023-09-07", "close": 20.33, "volume": 357435.0}, {"date": "2023-09-08", "close": 19.89, "volume": 308556.0}, {"date": "2023-09-11", "close": 20.65, "volume": 391229.0}, {"date": "2023-09-12", "close": 20.61, "volume": 230964.0}, {"date": "2023-09-13", "close": 20.85, "volume": 235071.0}, {"date": "2023-09-14", "close": 22.01, "volume": 296943.0}, {"date": "2023-09-15", "close": 21.64, "volume": 1636945.0}, {"date": "2023-09-18", "close": 21.26, "volume": 204540.0}, {"date": "2023-09-19", "close": 21.19, "volume": 145396.0}, {"date": "2023-09-20", "close": 20.84, "volume": 167698.0}, {"date": "2023-09-21", "close": 20.57, "volume": 163217.0}, {"date": "2023-09-22", "close": 21.06, "volume": 202622.0}, {"date": "2023-09-25", "close": 21.54, "volume": 131238.0}, {"date": "2023-09-26", "close": 21.11, "volume": 174135.0}, {"date": "2023-09-27", "close": 21.52, "volume": 174926.0}, {"date": "2023-09-28", "close": 21.69, "volume": 222811.0}, {"date": "2023-09-29", "close": 21.72, "volume": 290650.0}, {"date": "2023-10-02", "close": 21.59, "volume": 212616.0}, {"date": "2023-10-03", "close": 21.42, "volume": 190672.0}, {"date": "2023-10-04", "close": 21.21, "volume": 161701.0}, {"date": "2023-10-05", "close": 20.73, "volume": 370482.0}, {"date": "2023-10-06", "close": 21.14, "volume": 201387.0}, {"date": "2023-10-09", "close": 21.54, "volume": 141522.0}, {"date": "2023-10-10", "close": 21.45, "volume": 113399.0}, {"date": "2023-10-11", "close": 21.49, "volume": 94292.0}, {"date": "2023-10-12", "close": 20.72, "volume": 172568.0}, {"date": "2023-10-13", "close": 20.34, "volume": 256106.0}, {"date": "2023-10-16", "close": 20.41, "volume": 193176.0}, {"date": "2023-10-17", "close": 20.41, "volume": 200099.0}, {"date": "2023-10-18", "close": 19.67, "volume": 196063.0}, {"date": "2023-10-19", "close": 19.59, "volume": 252717.0}, {"date": "2023-10-20", "close": 19.53, "volume": 282287.0}, {"date": "2023-10-23", "close": 19.2, "volume": 246669.0}, {"date": "2023-10-24", "close": 19.28, "volume": 166647.0}, {"date": "2023-10-25", "close": 19.08, "volume": 183488.0}, {"date": "2023-10-26", "close": 19.39, "volume": 175709.0}, {"date": "2023-10-27", "close": 19.85, "volume": 272424.0}, {"date": "2023-10-30", "close": 20.24, "volume": 150839.0}, {"date": "2023-10-31", "close": 20.33, "volume": 152511.0}, {"date": "2023-11-01", "close": 20.43, "volume": 174670.0}, {"date": "2023-11-02", "close": 21.07, "volume": 212029.0}, {"date": "2023-11-03", "close": 19.91, "volume": 478267.0}, {"date": "2023-11-06", "close": 20.38, "volume": 372729.0}, {"date": "2023-11-07", "close": 20.43, "volume": 194115.0}, {"date": "2023-11-08", "close": 19.85, "volume": 251778.0}, {"date": "2023-11-09", "close": 19.78, "volume": 210748.0}, {"date": "2023-11-10", "close": 20.13, "volume": 184500.0}, {"date": "2023-11-13", "close": 20.16, "volume": 156884.0}, {"date": "2023-11-14", "close": 21.21, "volume": 250009.0}, {"date": "2023-11-15", "close": 20.71, "volume": 233366.0}, {"date": "2023-11-16", "close": 20.54, "volume": 143880.0}, {"date": "2023-11-17", "close": 20.85, "volume": 209748.0}, {"date": "2023-11-20", "close": 20.56, "volume": 141055.0}, {"date": "2023-11-21", "close": 20.33, "volume": 128618.0}, {"date": "2023-11-22", "close": 20.37, "volume": 142815.0}, {"date": "2023-11-24", "close": 20.73, "volume": 91641.0}, {"date": "2023-11-27", "close": 20.54, "volume": 254740.0}, {"date": "2023-11-28", "close": 20.18, "volume": 202433.0}, {"date": "2023-11-29", "close": 20.16, "volume": 241012.0}, {"date": "2023-11-30", "close": 20.32, "volume": 255222.0}, {"date": "2023-12-01", "close": 20.8, "volume": 269903.0}, {"date": "2023-12-04", "close": 21.33, "volume": 269763.0}, {"date": "2023-12-05", "close": 20.52, "volume": 335428.0}, {"date": "2023-12-06", "close": 20.69, "volume": 327805.0}, {"date": "2023-12-07", "close": 20.2, "volume": 319099.0}, {"date": "2023-12-08", "close": 20.43, "volume": 190142.0}, {"date": "2023-12-11", "close": 21.06, "volume": 262350.0}, {"date": "2023-12-12", "close": 20.42, "volume": 289143.0}, {"date": "2023-12-13", "close": 21.3, "volume": 475387.0}, {"date": "2023-12-14", "close": 21.83, "volume": 419337.0}, {"date": "2023-12-15", "close": 22.49, "volume": 1733507.0}, {"date": "2023-12-18", "close": 22.98, "volume": 324627.0}, {"date": "2023-12-19", "close": 23.73, "volume": 318816.0}, {"date": "2023-12-20", "close": 23.22, "volume": 304471.0}, {"date": "2023-12-21", "close": 23.44, "volume": 182569.0}, {"date": "2023-12-22", "close": 23.9, "volume": 246156.0}, {"date": "2023-12-26", "close": 24.23, "volume": 173659.0}, {"date": "2023-12-27", "close": 24.13, "volume": 165092.0}, {"date": "2023-12-28", "close": 23.86, "volume": 167066.0}, {"date": "2023-12-29", "close": 23.45, "volume": 288484.0}, {"date": "2024-01-02", "close": 23.07, "volume": 275269.0}, {"date": "2024-01-03", "close": 22.6, "volume": 341518.0}, {"date": "2024-01-04", "close": 22.23, "volume": 170390.0}, {"date": "2024-01-05", "close": 22.04, "volume": 191502.0}, {"date": "2024-01-08", "close": 22.08, "volume": 172372.0}, {"date": "2024-01-09", "close": 21.05, "volume": 173200.0}, {"date": "2024-01-10", "close": 20.91, "volume": 155884.0}, {"date": "2024-01-11", "close": 20.69, "volume": 149965.0}, {"date": "2024-01-12", "close": 20.69, "volume": 140491.0}, {"date": "2024-01-16", "close": 20.11, "volume": 144936.0}, {"date": "2024-01-17", "close": 19.83, "volume": 161923.0}, {"date": "2024-01-18", "close": 20.18, "volume": 177795.0}, {"date": "2024-01-19", "close": 20.16, "volume": 149395.0}, {"date": "2024-01-22", "close": 20.61, "volume": 203426.0}, {"date": "2024-01-23", "close": 20.34, "volume": 189075.0}, {"date": "2024-01-24", "close": 20.34, "volume": 156703.0}, {"date": "2024-01-25", "close": 20.55, "volume": 222577.0}, {"date": "2024-01-26", "close": 20.64, "volume": 154041.0}, {"date": "2024-01-29", "close": 21.19, "volume": 186996.0}, {"date": "2024-01-30", "close": 21.18, "volume": 146338.0}, {"date": "2024-01-31", "close": 20.55, "volume": 398091.0}, {"date": "2024-02-01", "close": 20.8, "volume": 160466.0}, {"date": "2024-02-02", "close": 20.67, "volume": 176864.0}, {"date": "2024-02-05", "close": 20.18, "volume": 177787.0}, {"date": "2024-02-06", "close": 20.21, "volume": 162125.0}, {"date": "2024-02-07", "close": 20.37, "volume": 116790.0}, {"date": "2024-02-08", "close": 21.0, "volume": 186002.0}, {"date": "2024-02-09", "close": 21.14, "volume": 154467.0}, {"date": "2024-02-12", "close": 21.19, "volume": 224719.0}, {"date": "2024-02-13", "close": 19.99, "volume": 256153.0}, {"date": "2024-02-14", "close": 20.31, "volume": 133092.0}, {"date": "2024-02-15", "close": 20.97, "volume": 285817.0}, {"date": "2024-02-16", "close": 20.6, "volume": 226670.0}, {"date": "2024-02-20", "close": 19.95, "volume": 167962.0}, {"date": "2024-02-21", "close": 19.92, "volume": 124037.0}, {"date": "2024-02-22", "close": 19.97, "volume": 182325.0}, {"date": "2024-02-23", "close": 20.19, "volume": 149887.0}, {"date": "2024-02-26", "close": 20.4, "volume": 352906.0}, {"date": "2024-02-27", "close": 19.82, "volume": 141203.0}, {"date": "2024-02-28", "close": 20.36, "volume": 376596.0}, {"date": "2024-02-29", "close": 21.75, "volume": 507040.0}, {"date": "2024-03-01", "close": 20.66, "volume": 399071.0}, {"date": "2024-03-04", "close": 20.34, "volume": 320086.0}, {"date": "2024-03-05", "close": 19.97, "volume": 282809.0}, {"date": "2024-03-06", "close": 20.04, "volume": 252756.0}, {"date": "2024-03-07", "close": 20.43, "volume": 298157.0}, {"date": "2024-03-08", "close": 20.26, "volume": 302241.0}, {"date": "2024-03-11", "close": 20.96, "volume": 318744.0}, {"date": "2024-03-12", "close": 20.66, "volume": 242595.0}, {"date": "2024-03-13", "close": 21.36, "volume": 373785.0}, {"date": "2024-03-14", "close": 21.05, "volume": 538420.0}, {"date": "2024-03-15", "close": 21.39, "volume": 3154619.0}, {"date": "2024-03-18", "close": 20.67, "volume": 374057.0}, {"date": "2024-03-19", "close": 21.05, "volume": 237315.0}, {"date": "2024-03-20", "close": 21.53, "volume": 220010.0}, {"date": "2024-03-21", "close": 21.77, "volume": 259696.0}, {"date": "2024-03-22", "close": 21.25, "volume": 245263.0}, {"date": "2024-03-25", "close": 21.5, "volume": 174379.0}, {"date": "2024-03-26", "close": 21.61, "volume": 161465.0}, {"date": "2024-03-27", "close": 22.17, "volume": 294063.0}, {"date": "2024-03-28", "close": 22.25, "volume": 758238.0}, {"date": "2024-04-01", "close": 22.29, "volume": 247581.0}, {"date": "2024-04-02", "close": 22.17, "volume": 196266.0}, {"date": "2024-04-03", "close": 22.47, "volume": 150896.0}, {"date": "2024-04-04", "close": 22.29, "volume": 192967.0}, {"date": "2024-04-05", "close": 22.51, "volume": 122615.0}, {"date": "2024-04-08", "close": 22.51, "volume": 138208.0}, {"date": "2024-04-09", "close": 22.56, "volume": 147161.0}, {"date": "2024-04-10", "close": 21.98, "volume": 174147.0}, {"date": "2024-04-11", "close": 22.11, "volume": 123205.0}, {"date": "2024-04-12", "close": 21.61, "volume": 127602.0}, {"date": "2024-04-15", "close": 21.41, "volume": 148254.0}, {"date": "2024-04-16", "close": 21.37, "volume": 125040.0}, {"date": "2024-04-17", "close": 21.26, "volume": 270748.0}, {"date": "2024-04-18", "close": 21.22, "volume": 208271.0}, {"date": "2024-04-19", "close": 21.23, "volume": 176448.0}, {"date": "2024-04-22", "close": 21.24, "volume": 151665.0}, {"date": "2024-04-23", "close": 21.49, "volume": 251836.0}, {"date": "2024-04-24", "close": 21.49, "volume": 230727.0}, {"date": "2024-04-25", "close": 21.35, "volume": 255029.0}, {"date": "2024-04-26", "close": 21.35, "volume": 130280.0}, {"date": "2024-04-29", "close": 21.51, "volume": 207341.0}, {"date": "2024-04-30", "close": 20.56, "volume": 166994.0}, {"date": "2024-05-01", "close": 20.55, "volume": 232925.0}, {"date": "2024-05-02", "close": 21.0, "volume": 179630.0}, {"date": "2024-05-03", "close": 21.1, "volume": 204403.0}, {"date": "2024-05-06", "close": 20.82, "volume": 145543.0}, {"date": "2024-05-07", "close": 20.65, "volume": 231240.0}, {"date": "2024-05-08", "close": 20.35, "volume": 160434.0}, {"date": "2024-05-09", "close": 20.63, "volume": 239251.0}, {"date": "2024-05-10", "close": 22.52, "volume": 554877.0}, {"date": "2024-05-13", "close": 22.33, "volume": 280523.0}, {"date": "2024-05-14", "close": 22.64, "volume": 299378.0}, {"date": "2024-05-15", "close": 22.95, "volume": 195565.0}, {"date": "2024-05-16", "close": 23.25, "volume": 233354.0}, {"date": "2024-05-17", "close": 23.34, "volume": 275274.0}, {"date": "2024-05-20", "close": 23.7, "volume": 346635.0}, {"date": "2024-05-21", "close": 24.02, "volume": 337296.0}, {"date": "2024-05-22", "close": 23.79, "volume": 223187.0}, {"date": "2024-05-23", "close": 23.33, "volume": 181235.0}, {"date": "2024-05-24", "close": 23.36, "volume": 182370.0}, {"date": "2024-05-28", "close": 23.74, "volume": 200156.0}, {"date": "2024-05-29", "close": 23.28, "volume": 155211.0}, {"date": "2024-05-30", "close": 23.53, "volume": 175208.0}, {"date": "2024-05-31", "close": 24.01, "volume": 315226.0}, {"date": "2024-06-03", "close": 23.56, "volume": 277772.0}, {"date": "2024-06-04", "close": 22.33, "volume": 280928.0}, {"date": "2024-06-05", "close": 22.6, "volume": 189455.0}, {"date": "2024-06-06", "close": 22.46, "volume": 171542.0}, {"date": "2024-06-07", "close": 22.31, "volume": 185834.0}, {"date": "2024-06-10", "close": 21.92, "volume": 160665.0}, {"date": "2024-06-11", "close": 21.65, "volume": 170504.0}, {"date": "2024-06-12", "close": 21.7, "volume": 150373.0}, {"date": "2024-06-13", "close": 21.28, "volume": 141070.0}, {"date": "2024-06-14", "close": 20.78, "volume": 143412.0}, {"date": "2024-06-17", "close": 20.5, "volume": 300706.0}, {"date": "2024-06-18", "close": 20.59, "volume": 205889.0}, {"date": "2024-06-20", "close": 21.14, "volume": 214791.0}, {"date": "2024-06-21", "close": 20.95, "volume": 824767.0}, {"date": "2024-06-24", "close": 20.41, "volume": 257005.0}, {"date": "2024-06-25", "close": 20.19, "volume": 183510.0}, {"date": "2024-06-26", "close": 20.47, "volume": 156610.0}, {"date": "2024-06-27", "close": 20.12, "volume": 208179.0}, {"date": "2024-06-28", "close": 20.27, "volume": 519512.0}, {"date": "2024-07-01", "close": 20.2, "volume": 201838.0}, {"date": "2024-07-02", "close": 20.13, "volume": 180373.0}, {"date": "2024-07-03", "close": 20.15, "volume": 73246.0}, {"date": "2024-07-05", "close": 19.58, "volume": 211915.0}, {"date": "2024-07-08", "close": 19.84, "volume": 177709.0}, {"date": "2024-07-09", "close": 19.53, "volume": 195198.0}, {"date": "2024-07-10", "close": 19.76, "volume": 150133.0}, {"date": "2024-07-11", "close": 20.66, "volume": 243295.0}, {"date": "2024-07-12", "close": 20.83, "volume": 191837.0}, {"date": "2024-07-15", "close": 21.3, "volume": 211300.0}, {"date": "2024-07-16", "close": 23.13, "volume": 420669.0}, {"date": "2024-07-17", "close": 22.7, "volume": 327916.0}, {"date": "2024-07-18", "close": 22.68, "volume": 277002.0}, {"date": "2024-07-19", "close": 22.28, "volume": 225383.0}, {"date": "2024-07-22", "close": 22.14, "volume": 797690.0}, {"date": "2024-07-23", "close": 22.56, "volume": 216344.0}, {"date": "2024-07-24", "close": 21.71, "volume": 235731.0}, {"date": "2024-07-25", "close": 22.01, "volume": 414460.0}, {"date": "2024-07-26", "close": 22.25, "volume": 309940.0}, {"date": "2024-07-29", "close": 21.97, "volume": 311693.0}, {"date": "2024-07-30", "close": 21.77, "volume": 436095.0}, {"date": "2024-07-31", "close": 22.42, "volume": 567846.0}, {"date": "2024-08-01", "close": 20.81, "volume": 309357.0}, {"date": "2024-08-02", "close": 19.72, "volume": 403645.0}, {"date": "2024-08-05", "close": 19.06, "volume": 329341.0}, {"date": "2024-08-06", "close": 19.11, "volume": 366399.0}, {"date": "2024-08-07", "close": 18.98, "volume": 290327.0}, {"date": "2024-08-08", "close": 19.58, "volume": 491878.0}, {"date": "2024-08-09", "close": 17.35, "volume": 736560.0}, {"date": "2024-08-12", "close": 16.14, "volume": 690831.0}, {"date": "2024-08-13", "close": 16.59, "volume": 634114.0}, {"date": "2024-08-14", "close": 16.34, "volume": 421437.0}, {"date": "2024-08-15", "close": 16.56, "volume": 357506.0}, {"date": "2024-08-16", "close": 16.45, "volume": 401217.0}, {"date": "2024-08-19", "close": 16.49, "volume": 290216.0}, {"date": "2024-08-20", "close": 16.45, "volume": 253744.0}, {"date": "2024-08-21", "close": 16.64, "volume": 213125.0}, {"date": "2024-08-22", "close": 16.49, "volume": 242502.0}, {"date": "2024-08-23", "close": 16.8, "volume": 370833.0}, {"date": "2024-08-26", "close": 16.64, "volume": 231963.0}, {"date": "2024-08-27", "close": 16.47, "volume": 182386.0}, {"date": "2024-08-28", "close": 16.02, "volume": 208743.0}, {"date": "2024-08-29", "close": 16.41, "volume": 351965.0}, {"date": "2024-08-30", "close": 16.26, "volume": 297870.0}, {"date": "2024-09-03", "close": 15.36, "volume": 446628.0}, {"date": "2024-09-04", "close": 15.36, "volume": 317728.0}, {"date": "2024-09-05", "close": 15.35, "volume": 351905.0}, {"date": "2024-09-06", "close": 15.09, "volume": 472530.0}, {"date": "2024-09-09", "close": 14.7, "volume": 374498.0}, {"date": "2024-09-10", "close": 14.5, "volume": 375666.0}, {"date": "2024-09-11", "close": 14.55, "volume": 273668.0}, {"date": "2024-09-12", "close": 14.61, "volume": 253907.0}, {"date": "2024-09-13", "close": 15.03, "volume": 318731.0}, {"date": "2024-09-16", "close": 15.1, "volume": 308784.0}, {"date": "2024-09-17", "close": 15.53, "volume": 418572.0}, {"date": "2024-09-18", "close": 15.32, "volume": 334228.0}, {"date": "2024-09-19", "close": 15.82, "volume": 311536.0}, {"date": "2024-09-20", "close": 15.1, "volume": 1895798.0}, {"date": "2024-09-23", "close": 14.75, "volume": 342167.0}, {"date": "2024-09-24", "close": 15.03, "volume": 381632.0}, {"date": "2024-09-25", "close": 14.42, "volume": 325796.0}, {"date": "2024-09-26", "close": 14.74, "volume": 338875.0}, {"date": "2024-09-27", "close": 14.96, "volume": 444984.0}, {"date": "2024-09-30", "close": 14.83, "volume": 268418.0}, {"date": "2024-10-01", "close": 14.8, "volume": 324545.0}, {"date": "2024-10-02", "close": 14.43, "volume": 236098.0}, {"date": "2024-10-03", "close": 14.14, "volume": 253549.0}, {"date": "2024-10-04", "close": 14.31, "volume": 190512.0}, {"date": "2024-10-07", "close": 14.28, "volume": 182769.0}, {"date": "2024-10-08", "close": 14.25, "volume": 234244.0}, {"date": "2024-10-09", "close": 14.47, "volume": 211096.0}, {"date": "2024-10-10", "close": 14.6, "volume": 295929.0}, {"date": "2024-10-11", "close": 14.88, "volume": 202938.0}, {"date": "2024-10-14", "close": 14.67, "volume": 260171.0}, {"date": "2024-10-15", "close": 14.23, "volume": 232945.0}, {"date": "2024-10-16", "close": 14.57, "volume": 215710.0}, {"date": "2024-10-17", "close": 15.07, "volume": 214580.0}, {"date": "2024-10-18", "close": 15.02, "volume": 201137.0}, {"date": "2024-10-21", "close": 14.79, "volume": 212160.0}, {"date": "2024-10-22", "close": 14.39, "volume": 148529.0}, {"date": "2024-10-23", "close": 14.01, "volume": 263006.0}, {"date": "2024-10-24", "close": 14.17, "volume": 251493.0}, {"date": "2024-10-25", "close": 14.09, "volume": 157858.0}, {"date": "2024-10-28", "close": 14.63, "volume": 151655.0}, {"date": "2024-10-29", "close": 14.57, "volume": 137776.0}, {"date": "2024-10-30", "close": 14.35, "volume": 170846.0}, {"date": "2024-10-31", "close": 14.09, "volume": 194358.0}, {"date": "2024-11-01", "close": 14.35, "volume": 235706.0}, {"date": "2024-11-04", "close": 14.38, "volume": 184755.0}, {"date": "2024-11-05", "close": 14.76, "volume": 209047.0}, {"date": "2024-11-06", "close": 16.38, "volume": 485183.0}, {"date": "2024-11-07", "close": 15.96, "volume": 375027.0}, {"date": "2024-11-08", "close": 15.71, "volume": 464868.0}, {"date": "2024-11-11", "close": 16.42, "volume": 348264.0}, {"date": "2024-11-12", "close": 15.79, "volume": 311679.0}, {"date": "2024-11-13", "close": 15.36, "volume": 380033.0}, {"date": "2024-11-14", "close": 14.79, "volume": 480556.0}, {"date": "2024-11-15", "close": 14.49, "volume": 429933.0}, {"date": "2024-11-18", "close": 14.49, "volume": 430397.0}, {"date": "2024-11-19", "close": 14.68, "volume": 322972.0}, {"date": "2024-11-20", "close": 14.62, "volume": 242769.0}, {"date": "2024-11-21", "close": 15.05, "volume": 247317.0}, {"date": "2024-11-22", "close": 15.54, "volume": 436330.0}, {"date": "2024-11-25", "close": 16.18, "volume": 645607.0}, {"date": "2024-11-26", "close": 15.95, "volume": 539267.0}, {"date": "2024-11-27", "close": 16.33, "volume": 548816.0}, {"date": "2024-11-29", "close": 16.67, "volume": 346866.0}, {"date": "2024-12-02", "close": 17.08, "volume": 637206.0}, {"date": "2024-12-03", "close": 16.75, "volume": 582371.0}, {"date": "2024-12-04", "close": 16.71, "volume": 539026.0}, {"date": "2024-12-05", "close": 16.44, "volume": 553629.0}, {"date": "2024-12-06", "close": 16.45, "volume": 486569.0}, {"date": "2024-12-09", "close": 16.99, "volume": 681431.0}, {"date": "2024-12-10", "close": 16.69, "volume": 418548.0}, {"date": "2024-12-11", "close": 16.59, "volume": 351192.0}, {"date": "2024-12-12", "close": 16.17, "volume": 286191.0}, {"date": "2024-12-13", "close": 15.91, "volume": 284461.0}, {"date": "2024-12-16", "close": 16.1, "volume": 419104.0}, {"date": "2024-12-17", "close": 15.65, "volume": 536605.0}, {"date": "2024-12-18", "close": 14.87, "volume": 504346.0}, {"date": "2024-12-19", "close": 14.46, "volume": 632397.0}, {"date": "2024-12-20", "close": 14.41, "volume": 4289570.0}, {"date": "2024-12-23", "close": 14.12, "volume": 628523.0}, {"date": "2024-12-24", "close": 14.27, "volume": 157212.0}, {"date": "2024-12-26", "close": 14.31, "volume": 369117.0}, {"date": "2024-12-27", "close": 14.09, "volume": 326446.0}, {"date": "2024-12-30", "close": 13.73, "volume": 390086.0}, {"date": "2024-12-31", "close": 14.13, "volume": 337701.0}, {"date": "2025-01-02", "close": 13.69, "volume": 393970.0}, {"date": "2025-01-03", "close": 13.74, "volume": 318109.0}, {"date": "2025-01-06", "close": 13.98, "volume": 332639.0}, {"date": "2025-01-07", "close": 13.71, "volume": 302802.0}, {"date": "2025-01-08", "close": 13.4, "volume": 240333.0}, {"date": "2025-01-10", "close": 13.52, "volume": 479905.0}, {"date": "2025-01-13", "close": 14.22, "volume": 298562.0}, {"date": "2025-01-14", "close": 14.37, "volume": 274276.0}, {"date": "2025-01-15", "close": 14.99, "volume": 318924.0}, {"date": "2025-01-16", "close": 14.97, "volume": 241748.0}, {"date": "2025-01-17", "close": 15.01, "volume": 240949.0}, {"date": "2025-01-21", "close": 15.19, "volume": 269641.0}, {"date": "2025-01-22", "close": 14.66, "volume": 259339.0}, {"date": "2025-01-23", "close": 14.81, "volume": 278136.0}, {"date": "2025-01-24", "close": 15.29, "volume": 294817.0}, {"date": "2025-01-27", "close": 15.19, "volume": 437948.0}, {"date": "2025-01-28", "close": 15.11, "volume": 294405.0}, {"date": "2025-01-29", "close": 15.25, "volume": 301071.0}, {"date": "2025-01-30", "close": 15.19, "volume": 262042.0}, {"date": "2025-01-31", "close": 14.94, "volume": 1243640.0}, {"date": "2025-02-03", "close": 14.41, "volume": 280014.0}, {"date": "2025-02-04", "close": 14.74, "volume": 319150.0}, {"date": "2025-02-05", "close": 15.16, "volume": 255715.0}, {"date": "2025-02-06", "close": 15.35, "volume": 233764.0}, {"date": "2025-02-07", "close": 15.03, "volume": 245925.0}, {"date": "2025-02-10", "close": 15.65, "volume": 298337.0}, {"date": "2025-02-11", "close": 15.61, "volume": 216673.0}, {"date": "2025-02-12", "close": 15.18, "volume": 196089.0}, {"date": "2025-02-13", "close": 15.33, "volume": 241914.0}, {"date": "2025-02-14", "close": 15.41, "volume": 264013.0}, {"date": "2025-02-18", "close": 15.91, "volume": 384744.0}, {"date": "2025-02-19", "close": 15.9, "volume": 481277.0}, {"date": "2025-02-20", "close": 15.93, "volume": 254746.0}, {"date": "2025-02-21", "close": 15.64, "volume": 358645.0}, {"date": "2025-02-24", "close": 15.77, "volume": 340605.0}, {"date": "2025-02-25", "close": 15.79, "volume": 351639.0}, {"date": "2025-02-26", "close": 15.93, "volume": 339987.0}, {"date": "2025-02-27", "close": 15.7, "volume": 711920.0}, {"date": "2025-02-28", "close": 14.44, "volume": 658176.0}, {"date": "2025-03-03", "close": 13.98, "volume": 485183.0}, {"date": "2025-03-04", "close": 13.51, "volume": 552400.0}, {"date": "2025-03-05", "close": 14.03, "volume": 451523.0}, {"date": "2025-03-06", "close": 13.9, "volume": 551365.0}, {"date": "2025-03-07", "close": 14.33, "volume": 371783.0}, {"date": "2025-03-10", "close": 14.17, "volume": 471288.0}, {"date": "2025-03-11", "close": 14.17, "volume": 420976.0}, {"date": "2025-03-12", "close": 13.33, "volume": 440910.0}, {"date": "2025-03-13", "close": 13.35, "volume": 463203.0}, {"date": "2025-03-14", "close": 14.05, "volume": 376732.0}, {"date": "2025-03-17", "close": 13.86, "volume": 447867.0}, {"date": "2025-03-18", "close": 13.67, "volume": 326573.0}, {"date": "2025-03-19", "close": 13.97, "volume": 293159.0}, {"date": "2025-03-20", "close": 13.87, "volume": 279513.0}, {"date": "2025-03-21", "close": 12.92, "volume": 1155277.0}, {"date": "2025-03-24", "close": 13.5, "volume": 383771.0}, {"date": "2025-03-25", "close": 13.6, "volume": 320937.0}, {"date": "2025-03-26", "close": 13.67, "volume": 295403.0}, {"date": "2025-03-27", "close": 13.95, "volume": 322060.0}, {"date": "2025-03-28", "close": 13.59, "volume": 374814.0}, {"date": "2025-03-31", "close": 13.36, "volume": 292981.0}, {"date": "2025-04-01", "close": 13.25, "volume": 425010.0}, {"date": "2025-04-02", "close": 13.76, "volume": 263284.0}, {"date": "2025-04-03", "close": 12.32, "volume": 282900.0}, {"date": "2025-04-04", "close": 11.59, "volume": 512870.0}, {"date": "2025-04-07", "close": 11.65, "volume": 572043.0}, {"date": "2025-04-08", "close": 11.45, "volume": 467253.0}, {"date": "2025-04-09", "close": 12.73, "volume": 377503.0}, {"date": "2025-04-10", "close": 12.42, "volume": 315528.0}, {"date": "2025-04-11", "close": 12.68, "volume": 267950.0}, {"date": "2025-04-14", "close": 12.66, "volume": 285686.0}, {"date": "2025-04-15", "close": 12.63, "volume": 219879.0}, {"date": "2025-04-16", "close": 12.75, "volume": 251184.0}, {"date": "2025-04-17", "close": 12.97, "volume": 290098.0}, {"date": "2025-04-21", "close": 12.82, "volume": 210023.0}, {"date": "2025-04-22", "close": 13.22, "volume": 254994.0}, {"date": "2025-04-23", "close": 13.14, "volume": 363148.0}, {"date": "2025-04-24", "close": 13.2, "volume": 287850.0}, {"date": "2025-04-25", "close": 12.87, "volume": 311191.0}, {"date": "2025-04-28", "close": 12.81, "volume": 326800.0}, {"date": "2025-04-29", "close": 12.75, "volume": 260242.0}, {"date": "2025-04-30", "close": 12.65, "volume": 291175.0}, {"date": "2025-05-01", "close": 12.53, "volume": 218658.0}, {"date": "2025-05-02", "close": 13.12, "volume": 215466.0}, {"date": "2025-05-05", "close": 13.19, "volume": 385492.0}, {"date": "2025-05-06", "close": 13.02, "volume": 314924.0}, {"date": "2025-05-07", "close": 12.89, "volume": 272568.0}, {"date": "2025-05-08", "close": 13.09, "volume": 335138.0}, {"date": "2025-05-09", "close": 11.61, "volume": 1098876.0}, {"date": "2025-05-12", "close": 12.83, "volume": 681069.0}, {"date": "2025-05-13", "close": 13.52, "volume": 590318.0}, {"date": "2025-05-14", "close": 13.42, "volume": 425006.0}, {"date": "2025-05-15", "close": 13.46, "volume": 273918.0}, {"date": "2025-05-16", "close": 13.4, "volume": 306155.0}, {"date": "2025-05-19", "close": 13.35, "volume": 295443.0}, {"date": "2025-05-20", "close": 13.05, "volume": 234590.0}, {"date": "2025-05-21", "close": 12.44, "volume": 410464.0}, {"date": "2025-05-22", "close": 12.49, "volume": 662082.0}, {"date": "2025-05-23", "close": 12.3, "volume": 361479.0}, {"date": "2025-05-27", "close": 13.0, "volume": 546907.0}, {"date": "2025-05-28", "close": 12.55, "volume": 433943.0}, {"date": "2025-05-29", "close": 12.8, "volume": 341621.0}, {"date": "2025-05-30", "close": 12.63, "volume": 448863.0}, {"date": "2025-06-02", "close": 13.65, "volume": 668977.0}, {"date": "2025-06-03", "close": 13.81, "volume": 426531.0}, {"date": "2025-06-04", "close": 14.36, "volume": 605930.0}, {"date": "2025-06-05", "close": 14.05, "volume": 483788.0}, {"date": "2025-06-06", "close": 14.06, "volume": 356726.0}, {"date": "2025-06-09", "close": 14.56, "volume": 419776.0}, {"date": "2025-06-10", "close": 14.58, "volume": 284625.0}, {"date": "2025-06-11", "close": 14.33, "volume": 421924.0}, {"date": "2025-06-12", "close": 14.06, "volume": 281263.0}, {"date": "2025-06-13", "close": 14.01, "volume": 309256.0}, {"date": "2025-06-16", "close": 14.17, "volume": 279371.0}, {"date": "2025-06-17", "close": 14.28, "volume": 309662.0}, {"date": "2025-06-18", "close": 14.49, "volume": 488995.0}, {"date": "2025-06-20", "close": 14.31, "volume": 1126984.0}, {"date": "2025-06-23", "close": 14.48, "volume": 410143.0}, {"date": "2025-06-24", "close": 14.6, "volume": 351093.0}, {"date": "2025-06-25", "close": 14.78, "volume": 283991.0}, {"date": "2025-06-26", "close": 15.25, "volume": 285542.0}, {"date": "2025-06-27", "close": 15.57, "volume": 1000332.0}, {"date": "2025-06-30", "close": 15.41, "volume": 619512.0}, {"date": "2025-07-01", "close": 15.75, "volume": 285044.0}, {"date": "2025-07-02", "close": 16.58, "volume": 329747.0}, {"date": "2025-07-03", "close": 16.57, "volume": 167227.0}, {"date": "2025-07-07", "close": 16.1, "volume": 258592.0}, {"date": "2025-07-08", "close": 16.17, "volume": 288870.0}, {"date": "2025-07-09", "close": 16.04, "volume": 309552.0}, {"date": "2025-07-10", "close": 16.34, "volume": 240867.0}, {"date": "2025-07-11", "close": 16.2, "volume": 232450.0}, {"date": "2025-07-14", "close": 16.13, "volume": 248435.0}, {"date": "2025-07-15", "close": 15.82, "volume": 294304.0}, {"date": "2025-07-16", "close": 15.86, "volume": 217125.0}, {"date": "2025-07-17", "close": 16.31, "volume": 236412.0}, {"date": "2025-07-18", "close": 16.2, "volume": 285834.0}, {"date": "2025-07-21", "close": 16.46, "volume": 271501.0}, {"date": "2025-07-22", "close": 16.83, "volume": 316658.0}, {"date": "2025-07-23", "close": 17.75, "volume": 875175.0}, {"date": "2025-07-24", "close": 16.78, "volume": 441840.0}, {"date": "2025-07-25", "close": 17.0, "volume": 285689.0}, {"date": "2025-07-28", "close": 16.66, "volume": 329189.0}, {"date": "2025-07-29", "close": 16.21, "volume": 401358.0}, {"date": "2025-07-30", "close": 16.05, "volume": 455582.0}, {"date": "2025-07-31", "close": 15.8, "volume": 234346.0}, {"date": "2025-08-01", "close": 15.06, "volume": 506909.0}, {"date": "2025-08-04", "close": 15.13, "volume": 261595.0}, {"date": "2025-08-05", "close": 15.44, "volume": 230818.0}, {"date": "2025-08-06", "close": 15.3, "volume": 274814.0}, {"date": "2025-08-07", "close": 15.08, "volume": 278428.0}, {"date": "2025-08-08", "close": 15.57, "volume": 525294.0}, {"date": "2025-08-11", "close": 15.29, "volume": 629394.0}, {"date": "2025-08-12", "close": 15.97, "volume": 348279.0}, {"date": "2025-08-13", "close": 16.4, "volume": 370733.0}, {"date": "2025-08-14", "close": 15.94, "volume": 287952.0}, {"date": "2025-08-15", "close": 15.66, "volume": 255728.0}, {"date": "2025-08-18", "close": 15.85, "volume": 237138.0}, {"date": "2025-08-19", "close": 16.19, "volume": 293344.0}, {"date": "2025-08-20", "close": 16.14, "volume": 439819.0}, {"date": "2025-08-21", "close": 15.94, "volume": 181991.0}, {"date": "2025-08-22", "close": 16.6, "volume": 294221.0}, {"date": "2025-08-25", "close": 16.66, "volume": 198373.0}, {"date": "2025-08-26", "close": 16.76, "volume": 305330.0}, {"date": "2025-08-27", "close": 16.56, "volume": 196714.0}, {"date": "2025-08-28", "close": 16.61, "volume": 226295.0}, {"date": "2025-08-29", "close": 16.43, "volume": 185065.0}, {"date": "2025-09-02", "close": 16.2, "volume": 533047.0}, {"date": "2025-09-03", "close": 16.35, "volume": 293459.0}, {"date": "2025-09-04", "close": 16.76, "volume": 349350.0}, {"date": "2025-09-05", "close": 17.04, "volume": 336630.0}, {"date": "2025-09-08", "close": 16.82, "volume": 239395.0}, {"date": "2025-09-09", "close": 16.32, "volume": 306643.0}, {"date": "2025-09-10", "close": 16.61, "volume": 226173.0}, {"date": "2025-09-11", "close": 16.98, "volume": 390741.0}, {"date": "2025-09-12", "close": 16.67, "volume": 180429.0}, {"date": "2025-09-15", "close": 16.97, "volume": 215656.0}, {"date": "2025-09-16", "close": 16.81, "volume": 269557.0}, {"date": "2025-09-17", "close": 16.48, "volume": 353944.0}, {"date": "2025-09-18", "close": 16.65, "volume": 275448.0}, {"date": "2025-09-19", "close": 16.41, "volume": 1043110.0}, {"date": "2025-09-22", "close": 16.41, "volume": 378823.0}, {"date": "2025-09-23", "close": 16.46, "volume": 296842.0}, {"date": "2025-09-24", "close": 16.79, "volume": 273017.0}, {"date": "2025-09-25", "close": 16.7, "volume": 283824.0}, {"date": "2025-09-26", "close": 17.01, "volume": 223726.0}, {"date": "2025-09-29", "close": 16.4, "volume": 312575.0}, {"date": "2025-09-30", "close": 16.53, "volume": 279260.0}, {"date": "2025-10-01", "close": 16.75, "volume": 225270.0}, {"date": "2025-10-02", "close": 16.92, "volume": 220713.0}, {"date": "2025-10-03", "close": 16.85, "volume": 204886.0}, {"date": "2025-10-06", "close": 16.62, "volume": 214573.0}, {"date": "2025-10-07", "close": 16.62, "volume": 209142.0}, {"date": "2025-10-08", "close": 17.01, "volume": 205091.0}, {"date": "2025-10-09", "close": 16.5, "volume": 226953.0}, {"date": "2025-10-10", "close": 15.87, "volume": 328074.0}, {"date": "2025-10-13", "close": 16.63, "volume": 254821.0}, {"date": "2025-10-14", "close": 16.99, "volume": 248351.0}, {"date": "2025-10-15", "close": 16.9, "volume": 220642.0}, {"date": "2025-10-16", "close": 16.58, "volume": 228612.0}, {"date": "2025-10-17", "close": 16.52, "volume": 177532.0}, {"date": "2025-10-20", "close": 17.21, "volume": 271631.0}, {"date": "2025-10-21", "close": 17.89, "volume": 473751.0}, {"date": "2025-10-22", "close": 17.3, "volume": 255762.0}, {"date": "2025-10-23", "close": 17.78, "volume": 199064.0}, {"date": "2025-10-24", "close": 17.91, "volume": 179578.0}, {"date": "2025-10-27", "close": 17.74, "volume": 184090.0}, {"date": "2025-10-28", "close": 17.91, "volume": 350751.0}, {"date": "2025-10-29", "close": 17.85, "volume": 321510.0}, {"date": "2025-10-30", "close": 17.63, "volume": 274004.0}, {"date": "2025-10-31", "close": 17.59, "volume": 224570.0}, {"date": "2025-11-03", "close": 17.77, "volume": 255405.0}, {"date": "2025-11-04", "close": 17.41, "volume": 316684.0}, {"date": "2025-11-05", "close": 17.98, "volume": 220672.0}, {"date": "2025-11-06", "close": 17.25, "volume": 339042.0}, {"date": "2025-11-07", "close": 17.0, "volume": 415318.0}, {"date": "2025-11-10", "close": 16.15, "volume": 404263.0}, {"date": "2025-11-11", "close": 15.9, "volume": 286981.0}, {"date": "2025-11-12", "close": 16.07, "volume": 373460.0}, {"date": "2025-11-13", "close": 15.97, "volume": 420240.0}, {"date": "2025-11-14", "close": 15.95, "volume": 215820.0}, {"date": "2025-11-17", "close": 15.58, "volume": 272335.0}, {"date": "2025-11-18", "close": 15.7, "volume": 406355.0}, {"date": "2025-11-19", "close": 15.93, "volume": 400324.0}, {"date": "2025-11-20", "close": 15.81, "volume": 303317.0}, {"date": "2025-11-21", "close": 16.19, "volume": 349939.0}, {"date": "2025-11-24", "close": 16.3, "volume": 352572.0}, {"date": "2025-11-25", "close": 16.87, "volume": 271092.0}, {"date": "2025-11-26", "close": 16.94, "volume": 338097.0}, {"date": "2025-11-28", "close": 16.91, "volume": 120618.0}, {"date": "2025-12-01", "close": 17.07, "volume": 249263.0}, {"date": "2025-12-02", "close": 16.8, "volume": 185325.0}, {"date": "2025-12-03", "close": 17.52, "volume": 323249.0}, {"date": "2025-12-04", "close": 17.31, "volume": 234516.0}, {"date": "2025-12-05", "close": 17.4, "volume": 219345.0}, {"date": "2025-12-08", "close": 17.03, "volume": 237078.0}, {"date": "2025-12-09", "close": 17.24, "volume": 253869.0}, {"date": "2025-12-10", "close": 17.9, "volume": 497966.0}, {"date": "2025-12-11", "close": 18.4, "volume": 338669.0}, {"date": "2025-12-12", "close": 18.21, "volume": 519321.0}, {"date": "2025-12-15", "close": 18.16, "volume": 245336.0}, {"date": "2025-12-16", "close": 18.34, "volume": 280440.0}, {"date": "2025-12-17", "close": 19.03, "volume": 602943.0}, {"date": "2025-12-18", "close": 18.72, "volume": 297476.0}, {"date": "2025-12-19", "close": 17.46, "volume": 1670464.0}, {"date": "2025-12-22", "close": 17.64, "volume": 310758.0}, {"date": "2025-12-23", "close": 17.8, "volume": 236913.0}, {"date": "2025-12-24", "close": 17.89, "volume": 103405.0}, {"date": "2025-12-26", "close": 17.79, "volume": 144412.0}, {"date": "2025-12-29", "close": 17.55, "volume": 211996.0}, {"date": "2025-12-30", "close": 17.33, "volume": 200148.0}, {"date": "2025-12-31", "close": 17.16, "volume": 228267.0}, {"date": "2026-01-02", "close": 17.79, "volume": 217191.0}, {"date": "2026-01-05", "close": 18.19, "volume": 341790.0}, {"date": "2026-01-06", "close": 18.76, "volume": 334609.0}, {"date": "2026-01-07", "close": 18.6, "volume": 245404.0}, {"date": "2026-01-08", "close": 19.02, "volume": 322986.0}, {"date": "2026-01-09", "close": 19.31, "volume": 264950.0}, {"date": "2026-01-12", "close": 19.46, "volume": 315038.0}, {"date": "2026-01-13", "close": 19.35, "volume": 225746.0}, {"date": "2026-01-14", "close": 20.22, "volume": 362040.0}, {"date": "2026-01-15", "close": 20.79, "volume": 848578.0}, {"date": "2026-01-16", "close": 19.87, "volume": 421842.0}, {"date": "2026-01-20", "close": 19.63, "volume": 431147.0}, {"date": "2026-01-21", "close": 20.34, "volume": 236306.0}, {"date": "2026-01-22", "close": 20.35, "volume": 295633.0}, {"date": "2026-01-23", "close": 20.1, "volume": 480522.0}, {"date": "2026-01-26", "close": 19.44, "volume": 401211.0}, {"date": "2026-01-27", "close": 19.64, "volume": 327929.0}, {"date": "2026-01-28", "close": 19.26, "volume": 253757.0}, {"date": "2026-01-29", "close": 19.86, "volume": 350654.0}, {"date": "2026-01-30", "close": 19.95, "volume": 898948.0}, {"date": "2026-02-02", "close": 20.59, "volume": 354806.0}, {"date": "2026-02-03", "close": 21.05, "volume": 481065.0}, {"date": "2026-02-04", "close": 21.36, "volume": 426565.0}, {"date": "2026-02-05", "close": 20.76, "volume": 363674.0}, {"date": "2026-02-06", "close": 21.3, "volume": 390872.0}, {"date": "2026-02-09", "close": 21.27, "volume": 273028.0}, {"date": "2026-02-10", "close": 20.91, "volume": 237164.0}, {"date": "2026-02-11", "close": 21.51, "volume": 268865.0}, {"date": "2026-02-12", "close": 20.7, "volume": 328345.0}, {"date": "2026-02-13", "close": 20.7, "volume": 456820.0}, {"date": "2026-02-17", "close": 21.0, "volume": 284611.0}, {"date": "2026-02-18", "close": 20.98, "volume": 382610.0}, {"date": "2026-02-19", "close": 20.93, "volume": 409161.0}, {"date": "2026-02-20", "close": 17.58, "volume": 1151146.0}, {"date": "2026-02-23", "close": 17.52, "volume": 745347.0}, {"date": "2026-02-24", "close": 16.85, "volume": 537250.0}, {"date": "2026-02-25", "close": 17.14, "volume": 695858.0}, {"date": "2026-02-26", "close": 17.3, "volume": 340208.0}, {"date": "2026-02-27", "close": 17.0, "volume": 332111.0}, {"date": "2026-03-02", "close": 17.72, "volume": 507151.0}, {"date": "2026-03-03", "close": 17.39, "volume": 458325.0}, {"date": "2026-03-04", "close": 17.81, "volume": 393283.0}, {"date": "2026-03-05", "close": 17.81, "volume": 455275.0}, {"date": "2026-03-06", "close": 16.88, "volume": 415641.0}, {"date": "2026-03-09", "close": 16.42, "volume": 342497.0}, {"date": "2026-03-10", "close": 16.12, "volume": 686997.0}, {"date": "2026-03-11", "close": 15.92, "volume": 534661.0}, {"date": "2026-03-12", "close": 15.22, "volume": 462805.0}, {"date": "2026-03-13", "close": 14.68, "volume": 608636.0}, {"date": "2026-03-16", "close": 14.56, "volume": 598433.0}, {"date": "2026-03-17", "close": 14.74, "volume": 434839.0}, {"date": "2026-03-18", "close": 14.9, "volume": 454945.0}, {"date": "2026-03-19", "close": 14.9, "volume": 502208.0}, {"date": "2026-03-20", "close": 14.82, "volume": 2866218.0}, {"date": "2026-03-23", "close": 15.65, "volume": 486878.0}, {"date": "2026-03-24", "close": 16.41, "volume": 463691.0}, {"date": "2026-03-25", "close": 16.65, "volume": 272902.0}, {"date": "2026-03-26", "close": 16.31, "volume": 362519.0}, {"date": "2026-03-27", "close": 16.03, "volume": 248963.0}, {"date": "2026-03-30", "close": 16.2, "volume": 249516.0}, {"date": "2026-03-31", "close": 16.34, "volume": 401219.0}, {"date": "2026-04-01", "close": 16.42, "volume": 275648.0}, {"date": "2026-04-02", "close": 16.18, "volume": 285097.0}, {"date": "2026-04-06", "close": 16.02, "volume": 269845.0}, {"date": "2026-04-07", "close": 16.1, "volume": 271949.0}, {"date": "2026-04-08", "close": 17.0, "volume": 357990.0}, {"date": "2026-04-09", "close": 17.41, "volume": 302730.0}, {"date": "2026-04-10", "close": 17.74, "volume": 291420.0}, {"date": "2026-04-13", "close": 18.0, "volume": 222616.0}, {"date": "2026-04-14", "close": 17.53, "volume": 210578.0}, {"date": "2026-04-15", "close": 17.52, "volume": 186117.0}, {"date": "2026-04-16", "close": 17.69, "volume": 226161.0}, {"date": "2026-04-17", "close": 18.05, "volume": 204501.0}, {"date": "2026-04-20", "close": 18.53, "volume": 277879.0}, {"date": "2026-04-21", "close": 18.55, "volume": 269824.0}, {"date": "2026-04-22", "close": 18.73, "volume": 238470.0}, {"date": "2026-04-23", "close": 18.75, "volume": 194848.0}, {"date": "2026-04-24", "close": 19.11, "volume": 209923.0}, {"date": "2026-04-27", "close": 19.36, "volume": 245498.0}, {"date": "2026-04-28", "close": 19.17, "volume": 274022.0}, {"date": "2026-04-29", "close": 18.88, "volume": 351952.0}, {"date": "2026-04-30", "close": 19.24, "volume": 346843.0}, {"date": "2026-05-01", "close": 19.14, "volume": 254831.0}, {"date": "2026-05-04", "close": 18.62, "volume": 305072.0}, {"date": "2026-05-05", "close": 19.28, "volume": 479022.0}, {"date": "2026-05-06", "close": 19.07, "volume": 364426.0}, {"date": "2026-05-07", "close": 18.32, "volume": 320538.0}, {"date": "2026-05-08", "close": 18.45, "volume": 299473.0}, {"date": "2026-05-11", "close": 18.31, "volume": 261437.0}, {"date": "2026-05-12", "close": 17.62, "volume": 295864.0}, {"date": "2026-05-13", "close": 17.93, "volume": 289391.0}, {"date": "2026-05-14", "close": 18.27, "volume": 202703.0}, {"date": "2026-05-15", "close": 17.87, "volume": 255805.0}, {"date": "2026-05-18", "close": 18.03, "volume": 227411.0}, {"date": "2026-05-19", "close": 17.48, "volume": 343242.0}, {"date": "2026-05-20", "close": 18.26, "volume": 290173.0}, {"date": "2026-05-21", "close": 18.53, "volume": 286062.0}, {"date": "2026-05-22", "close": 19.11, "volume": 337808.0}, {"date": "2026-05-26", "close": 19.64, "volume": 369160.0}, {"date": "2026-05-27", "close": 19.6, "volume": 456361.0}, {"date": "2026-05-28", "close": 19.81, "volume": 325967.0}, {"date": "2026-05-29", "close": 19.65, "volume": 356953.0}, {"date": "2026-06-01", "close": 19.56, "volume": 248297.0}, {"date": "2026-06-02", "close": 20.36, "volume": 262686.0}, {"date": "2026-06-03", "close": 19.83, "volume": 302305.0}, {"date": "2026-06-04", "close": 20.14, "volume": 243687.0}, {"date": "2026-06-05", "close": 19.66, "volume": 303436.0}, {"date": "2026-06-08", "close": 19.65, "volume": 313025.0}, {"date": "2026-06-09", "close": 19.84, "volume": 266495.0}, {"date": "2026-06-10", "close": 19.77, "volume": 294801.0}, {"date": "2026-06-11", "close": 20.7, "volume": 307219.0}, {"date": "2026-06-12", "close": 20.48, "volume": 338108.0}, {"date": "2026-06-15", "close": 20.1, "volume": 287088.0}, {"date": "2026-06-16", "close": 20.0, "volume": 235577.0}, {"date": "2026-06-17", "close": 19.56, "volume": 387089.0}, {"date": "2026-06-18", "close": 19.31, "volume": 1146864.0}, {"date": "2026-06-22", "close": 19.71, "volume": 342020.0}, {"date": "2026-06-23", "close": 19.28, "volume": 334103.0}, {"date": "2026-06-24", "close": 19.57, "volume": 344147.0}, {"date": "2026-06-25", "close": 20.23, "volume": 340057.0}, {"date": "2026-06-26", "close": 19.93, "volume": 822091.0}, {"date": "2026-06-29", "close": 18.87, "volume": 378377.0}, {"date": "2026-06-30", "close": 18.69, "volume": 355426.0}, {"date": "2026-07-01", "close": 18.03, "volume": 507402.0}, {"date": "2026-07-02", "close": 17.5, "volume": 472690.0}, {"date": "2026-07-06", "close": 18.39, "volume": 341495.0}, {"date": "2026-07-07", "close": 18.57, "volume": 412134.0}, {"date": "2026-07-08", "close": 18.87, "volume": 266700.0}, {"date": "2026-07-09", "close": 18.7, "volume": 331377.0}, {"date": "2026-07-10", "close": 19.06, "volume": 204536.0}, {"date": "2026-07-13", "close": 19.49, "volume": 267065.0}, {"date": "2026-07-14", "close": 19.3, "volume": 385140.0}, {"date": "2026-07-15", "close": 19.69, "volume": 359517.0}, {"date": "2026-07-16", "close": 19.42, "volume": 333072.0}, {"date": "2026-07-17", "close": 19.38, "volume": 427324.0}, {"date": "2026-07-20", "close": 19.13, "volume": 385044.0}, {"date": "2026-07-21", "close": 19.97, "volume": 377118.0}, {"date": "2026-07-22", "close": 19.99, "volume": 298817.0}, {"date": "2026-07-23", "close": 20.64, "volume": 731613.0}, {"date": "2026-07-24", "close": 20.97, "volume": 460089.0}, {"date": "2026-07-27", "close": 20.87, "volume": 409209.0}, {"date": "2026-07-28", "close": 21.11, "volume": 341817.0}, {"date": "2026-07-29", "close": 20.01, "volume": 445679.0}, {"date": "2026-07-30", "close": 19.84, "volume": 354323.0}, {"date": "2026-07-31", "close": 20.12, "volume": 546815.0}, {"date": "2026-08-03", "close": 20.45, "volume": 299192.0}, {"date": "2026-08-04", "close": 21.56, "volume": 904877.0}, {"date": "2026-08-05", "close": 21.62, "volume": 549631.0}, {"date": "2026-08-06", "close": 21.43, "volume": 473511.0}, {"date": "2026-08-07", "close": 21.67, "volume": 447316.0}], "refreshing": true}