{"ticker": "MUX", "overview": {"cik": "314203", "ticker": "MUX", "name": "McEwen Inc.", "industry": "Gold and Silver Ores", "country": "United States", "sic": "1040", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115508", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101630", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092719", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091284", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002826", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079886", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079475", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079473", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079472", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079471", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079469", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079468", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079394", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-24", "title": "Form 10-K/A", "accession": "0001104659-26-077359", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072415", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071972", "price_sensitive": false}, {"form": "SD", "date": "2026-06-04", "title": "Form SD", "accession": "0001104659-26-070573", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001104659-26-069532", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069531", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-01", "title": "FORM 8-K/A", "accession": "0001104659-26-069016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065819", "price_sensitive": true}]}, "description": "McEwen Inc. trades as MUX on the NYSE and is registered in the United States, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 291 insider filings for the company, from February 2012 to June 2026. Across those, 29 insiders disclosed 54 open-market purchases totalling $2.47M against 31 sales totalling $5.97M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 54, "buy_sum": 2474737.6138, "sell_n": 31, "sell_sum": 5971712.2339, "net": -3496974.6201000004, "insiders": 29, "first_date": "2012-02-07", "last_date": "2026-06-29"}, "metrics": {"ticker": "MUX", "has_prices": true, "as_of": "2026-08-07", "last": 19.19, "prev_close": 18.26, "change": 0.9299999999999997, "change_pct": 0.05093099671412923, "session_volume": 1177452.0, "vwap_5": 18.78238127257964, "vwap_20": 17.723294378612902, "vwap_60": 18.923885309688327, "vwap_250": 19.52133996809972, "high_52w": 29.05, "low_52w": 15.66, "avg_volume_20": 849559.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-088289", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Robert Ross McEwen", "who_key": "McEwen Robert Ross", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926088289/0001104659-26-088289-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000093751-26-000497", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "McEwen Inc.", "who_key": "McEwen 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": "Gold and Silver Ores", "country": "United States", "headline": "McEwen Inc. takes a 7.1% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/0000093751-26-000497-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002826", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 7.7% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002826-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001104659-26-079469", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Perry Ing", "who_key": "Ing Perry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079469/0001104659-26-079469-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001104659-26-079472", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "William M. Shaver", "who_key": "Shaver William M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079472/0001104659-26-079472-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001104659-26-079475", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Ian J. Ball", "who_key": "Ball Ian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079475/0001104659-26-079475-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001104659-26-079886", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Richard W. Brissenden", "who_key": "Brissenden Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59372.14750000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Boardroom sells $59K of MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079886/0001104659-26-079886-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001104659-26-079471", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Stephan Michael Spears", "who_key": "Spears Stephan Michael", "role": "VP Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079471/0001104659-26-079471-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183763}, {"id": "0001104659-26-079473", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "General Counsel/Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079473/0001104659-26-079473-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183763}, {"id": "0001104659-26-079476", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Jeffrey Chan", "who_key": "Chan Jeffrey", "role": "VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079476/0001104659-26-079476-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183763}, {"id": "0001104659-26-071972", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Stephen Douglas Kaszas", "who_key": "Kaszas Stephen Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18360.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Board insider adds $18K of MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926071972/0001104659-26-071972-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "13DG-0000093751-26-000265", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "McEwen Inc.", "who_key": "McEwen 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": "Gold and Silver Ores", "country": "United States", "headline": "McEwen Inc. takes a 5.7% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/0000093751-26-000265-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001104659-26-033379", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Dalia Nadine Asterbadi", "who_key": "Asterbadi Dalia Nadine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033379/0001104659-26-033379-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033380", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Nicolas Darveau-Garneau", "who_key": "Darveau-Garneau Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033380/0001104659-26-033380-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033381", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "General Counsel/Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033381/0001104659-26-033381-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033382", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "John Casimir Florek", "who_key": "Florek John Casimir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033382/0001104659-26-033382-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033384", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Perry Ing", "who_key": "Ing Perry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033384/0001104659-26-033384-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033385", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Michelle Makori", "who_key": "Makori Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033385/0001104659-26-033385-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-26-033386", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "William M. Shaver", "who_key": "Shaver William M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926033386/0001104659-26-033386-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001104659-25-124263", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "William M. Shaver", "who_key": "Shaver William M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124263/0001104659-25-124263-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-124267", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Stephan Michael Spears", "who_key": "Spears Stephan Michael", "role": "VP Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124267/0001104659-25-124267-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-124269", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Perry Ing", "who_key": "Ing Perry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124269/0001104659-25-124269-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-124270", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Jeffrey Chan", "who_key": "Chan Jeffrey", "role": "VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124270/0001104659-25-124270-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-124274", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Ian J. Ball", "who_key": "Ball Ian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124274/0001104659-25-124274-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-124277", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "General Counsel/Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925124277/0001104659-25-124277-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-26-079468", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Jeffrey Chan", "who_key": "Chan Jeffrey", "role": "VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079468/0001104659-26-079468-index.htm", "trade_date": "2025-12-20", "timestamp": "2025-12-20", "mins": 457363}, {"id": "0001104659-25-110567", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Dalia Nadine Asterbadi", "who_key": "Asterbadi Dalia Nadine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925110567/0001104659-25-110567-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001104659-25-110569", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "General Counsel/Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925110569/0001104659-25-110569-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001104659-25-110574", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "John Casimir Florek", "who_key": "Florek John Casimir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925110574/0001104659-25-110574-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001104659-25-110577", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Ian J. Ball", "who_key": "Ball Ian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on MUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925110577/0001104659-25-110577-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}], "recent_buys": [{"id": "0001104659-26-071972", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "Stephen Douglas Kaszas", "who_key": "Kaszas Stephen Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18360.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Board insider adds $18K of MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926071972/0001104659-26-071972-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "0001104659-24-127324", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Nicolas Darveau-Garneau", "who_key": "Darveau-Garneau Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19114.025, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "A director backs MUX with $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465924127324/0001104659-24-127324-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003123}, {"id": "0001104659-23-074763", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Ian J. Ball", "who_key": "Ball Ian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19012.444799999997, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "That makes 3 insiders into MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465923074763/0001104659-23-074763-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769203}, {"id": "0001415889-22-003139", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "G. Peter Mah", "who_key": "Mah G. Peter", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24989.5, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider cluster: 4 buying MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000141588922003139/0001415889-22-003139-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438803}, {"id": "0001415889-21-004006", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Anna Man-Yue Ladd-Kruger", "who_key": "Ladd-Kruger Anna Man-Yue", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10400.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "The whole bench is buying MUX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000141588921004006/0001415889-21-004006-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741203}, {"id": "0001415889-21-003863", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Anna Man-Yue Ladd-Kruger", "who_key": "Ladd-Kruger Anna Man-Yue", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21400.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "MUX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000141588921003863/0001415889-21-003863-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752723}, {"id": "0001415889-21-001735", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Anna Man-Yue Ladd-Kruger", "who_key": "Ladd-Kruger Anna Man-Yue", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20600.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider cluster: 6 buying MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000141588921001735/0001415889-21-001735-index.htm", "trade_date": "2021-03-30", "timestamp": "2021-03-30", "mins": 2942803}, {"id": "0001415889-20-002652", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "G. Peter Mah", "who_key": "Mah G. Peter", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10480.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider cluster: 6 buying MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000141588920002652/0001415889-20-002652-index.htm", "trade_date": "2020-11-13", "timestamp": "2020-11-13", "mins": 3140083}, {"id": "0001104659-20-073765", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "2190303 Ontario Inc.", "who_key": "2190303 Ontario Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "6 insiders pile into MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465920073765/0001104659-20-073765-index.htm", "trade_date": "2020-06-12", "timestamp": "2020-06-12", "mins": 3361843}, {"id": "0001104659-20-066548", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "2190303 Ontario Inc.", "who_key": "2190303 Ontario Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "7 insiders pile into MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465920066548/0001104659-20-066548-index.htm", "trade_date": "2020-05-22", "timestamp": "2020-05-22", "mins": 3392083}, {"id": "0001179110-18-011684", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Michele L. Ashby", "who_key": "Ashby Michele L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9550.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "The whole bench is buying MUX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911018011684/0001179110-18-011684-index.htm", "trade_date": "2018-09-26", "timestamp": "2018-09-26", "mins": 4261843}, {"id": "0001179110-18-011603", "src": "INSIDERS", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Mining Inc.", "who": "Chris Stewart", "who_key": "Stewart Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "8 insiders now buying MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911018011603/0001179110-18-011603-index.htm", "trade_date": "2018-09-20", "timestamp": "2018-09-20", "mins": 4270483}], "institutional": [{"id": "13DG-0000093751-26-000497", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "McEwen Inc.", "who_key": "McEwen 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": "Gold and Silver Ores", "country": "United States", "headline": "McEwen Inc. takes a 7.1% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/0000093751-26-000497-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002826", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 7.7% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002826-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000093751-26-000265", "src": "13DG", "ticker": "MUX", "cik": "314203", "company": "McEwen Inc.", "company_raw": "McEwen Inc.", "who": "McEwen Inc.", "who_key": "McEwen 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": "Gold and Silver Ores", "country": "United States", "headline": "McEwen Inc. takes a 5.7% passive stake in MUX", "source_url": "https://www.sec.gov/Archives/edgar/data/314203/0000093751-26-000265-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "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": "McEwen Inc. Common Stock", "new_value": "McEwen Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000314203", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000314203", "applied": 1, "detected_at": "2026-10-26T09:56:40.466198"}]}, "key_people": [{"who": "2190303 Ontario Inc.", "who_key": "2190303 Ontario Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2115224.79, "sold": 0, "net": 2115224.79, "trades": 17, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2020-06-12", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465920073765/0001104659-20-073765-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-05-22", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465920066548/0001104659-20-066548-index.htm"}, {"action": "BUY", "amount": 244839.84, "date": "2015-12-31", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465916087732/0001104659-16-087732-index.htm"}, {"action": "BUY", "amount": 150286.76, "date": "2015-12-30", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915087444/0001104659-15-087444-index.htm"}, {"action": "BUY", "amount": 48681.920000000006, "date": "2015-12-24", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915086929/0001104659-15-086929-index.htm"}, {"action": "BUY", "amount": 25470.72, "date": "2015-12-23", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915086639/0001104659-15-086639-index.htm"}, {"action": "BUY", "amount": 49058.880000000005, "date": "2015-12-22", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915086355/0001104659-15-086355-index.htm"}, {"action": "BUY", "amount": 379840.0, "date": "2015-12-10", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915084109/0001104659-15-084109-index.htm"}, {"action": "BUY", "amount": 185229.92, "date": "2015-12-08", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915083678/0001104659-15-083678-index.htm"}, {"action": "BUY", "amount": 275147.83999999997, "date": "2015-12-04", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915083069/0001104659-15-083069-index.htm"}, {"action": "BUY", "amount": 154672.02000000002, "date": "2015-12-02", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915082813/0001104659-15-082813-index.htm"}, {"action": "BUY", "amount": 137269.73, "date": "2015-11-25", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915081895/0001104659-15-081895-index.htm"}, {"action": "BUY", "amount": 17117.52, "date": "2015-11-23", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915081182/0001104659-15-081182-index.htm"}, {"action": "BUY", "amount": 112579.1, "date": "2015-11-18", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915080184/0001104659-15-080184-index.htm"}, {"action": "BUY", "amount": 158082.84, "date": "2015-11-13", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915079406/0001104659-15-079406-index.htm"}, {"action": "BUY", "amount": 98407.40000000001, "date": "2015-09-16", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915066008/0001104659-15-066008-index.htm"}, {"action": "BUY", "amount": 78540.3, "date": "2015-09-14", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915065537/0001104659-15-065537-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2020-06-12", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465920073765/0001104659-20-073765-index.htm"}}, {"who": "Allen Ambrose V", "who_key": "AMBROSE ALLEN V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39994.554000000004, "sold": 1697270.53, "net": -1657275.976, "trades": 2, "top_score": 35.0, "lean": "selling", "history": [{"action": "BUY", "amount": 39994.554000000004, "date": "2018-05-16", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911018007023/0001179110-18-007023-index.htm"}, {"action": "SELL", "amount": 1697270.53, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465912007749/0001104659-12-007749-index.htm"}], "latest": {"action": "BUY", "amount": 39994.554000000004, "date": "2018-05-16", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911018007023/0001179110-18-007023-index.htm"}}, {"who": "Robert Ross McEwen", "who_key": "McEwen Robert Ross", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1434670.0, "net": -1434670.0, "trades": 3, "top_score": 25.0, "lean": "selling", "history": [{"action": "SELL", "amount": 717335.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925092634/0001104659-25-092634-index.htm"}, {"action": "SELL", "amount": 717335.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925094516/0001104659-25-094516-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-12-12", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465914087640/0001104659-14-087640-index.htm"}], "latest": {"action": "SELL", "amount": 717335.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925092634/0001104659-25-092634-index.htm"}}, {"who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 763576.24, "net": -763576.24, "trades": 4, "top_score": 10.0, "lean": "selling", "history": [{"action": "SELL", "amount": 301236.6, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925092635/0001104659-25-092635-index.htm"}, {"action": "SELL", "amount": 301236.6, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925094523/0001104659-25-094523-index.htm"}, {"action": "SELL", "amount": 161103.03999999998, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465924074407/0001104659-24-074407-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-09-22", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465917058784/0001104659-17-058784-index.htm"}], "latest": {"action": "SELL", "amount": 301236.6, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925092635/0001104659-25-092635-index.htm"}}, {"who": "Richard W. Brissenden", "who_key": "Brissenden Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9798.0, "sold": 593192.6605, "net": -583394.6605, "trades": 10, "top_score": 27.4, "lean": "selling", "history": [{"action": "SELL", "amount": 59372.14750000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079886/0001104659-26-079886-index.htm"}, {"action": "SELL", "amount": 166771.513, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925093034/0001104659-25-093034-index.htm"}, {"action": "SELL", "amount": 7720.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911019007600/0001179110-19-007600-index.htm"}, {"action": "SELL", "amount": 50078.6, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911019006070/0001179110-19-006070-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911018013055/0001179110-18-013055-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-09-22", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465917058779/0001104659-17-058779-index.htm"}, {"action": "SELL", "amount": 0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911016033126/0001179110-16-033126-index.htm"}, {"action": "BUY", "amount": 9798.0, "date": "2015-12-18", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465915085809/0001104659-15-085809-index.htm"}, {"action": "SELL", "amount": 106750.4, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465912079200/0001104659-12-079200-index.htm"}, {"action": "SELL", "amount": 157500.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465912078814/0001104659-12-078814-index.htm"}], "latest": {"action": "SELL", "amount": 59372.14750000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465926079886/0001104659-26-079886-index.htm"}}, {"who": "William Alexander Faust", "who_key": "Faust William Alexander", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1254.0, "sold": 525072.0, "net": -523818.0, "trades": 3, "top_score": 32.3, "lean": "selling", "history": [{"action": "SELL", "amount": 525072.0, "date": "2016-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911016026658/0001179110-16-026658-index.htm"}, {"action": "BUY", "amount": 558.0, "date": "2013-04-17", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465913030622/0001104659-13-030622-index.htm"}, {"action": "BUY", "amount": 696.0, "date": "2012-04-16", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465912082773/0001104659-12-082773-index.htm"}], "latest": {"action": "SELL", "amount": 525072.0, "date": "2016-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000117911016026658/0001179110-16-026658-index.htm"}}, {"who": "Perry Ing", "who_key": "Ing Perry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 227720.32, "net": -227720.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227720.32, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465924072944/0001104659-24-072944-index.htm"}], "latest": {"action": "SELL", "amount": 227720.32, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465924072944/0001104659-24-072944-index.htm"}}, {"who": "Jeffrey Chan", "who_key": "Chan Jeffrey", "role": "VP - Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 207953.6234, "net": -207953.6234, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198525.7034, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925093033/0001104659-25-093033-index.htm"}, {"action": "SELL", "amount": 9427.92, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465924072940/0001104659-24-072940-index.htm"}], "latest": {"action": "SELL", "amount": 198525.7034, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314203/000110465925093033/0001104659-25-093033-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115508", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101630", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092719", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091284", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002826", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079886", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079475", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079473", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079472", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079471", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079469", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079468", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079394", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-24", "title": "Form 10-K/A", "accession": "0001104659-26-077359", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072415", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071972", "price_sensitive": false}, {"form": "SD", "date": "2026-06-04", "title": "Form SD", "accession": "0001104659-26-070573", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001104659-26-069532", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069531", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-01", "title": "FORM 8-K/A", "accession": "0001104659-26-069016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065819", "price_sensitive": true}], "performance": {"ticker": "MUX", "has_prices": true, "summary": {"n": 54, "avg": -0.10665915740604982, "win_rate": 0.2037037037037037, "best": 1.721985815602837, "worst": -0.5687640449438202, "as_of": "2026-08-07"}, "buys": [{"who": "Kaszas Stephen Douglas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18360.0, "date": "2026-06-05", "score": 45.4, "ref_price": 18.28, "return": 0.04978118161925602}, {"who": "Darveau-Garneau Nicolas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19114.025, "date": "2024-12-06", "score": 30.6, "ref_price": 8.42, "return": 1.2790973871733968}, {"who": "Ball Ian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19012.444799999997, "date": "2023-06-23", "score": 30.6, "ref_price": 7.05, "return": 1.721985815602837}, {"who": "Mah G. Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 24989.5, "date": "2022-03-15", "score": 50.7, "ref_price": 8.199, "return": 1.3405293328454693}, {"who": "Ladd-Kruger Anna Man-Yue", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 10400.0, "date": "2021-08-17", "score": 38.9, "ref_price": 10.4, "return": 0.8451923076923078}, {"who": "Ladd-Kruger Anna Man-Yue", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 21400.0, "date": "2021-08-09", "score": 53.7, "ref_price": 10.5, "return": 0.8276190476190477}, {"who": "Ladd-Kruger Anna Man-Yue", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 20600.0, "date": "2021-03-30", "score": 38.5, "ref_price": 10.4, "return": 0.8451923076923078}, {"who": "Mah G. Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 10480.0, "date": "2020-11-13", "score": 31.5, "ref_price": 9.936, "return": 0.9313607085346217}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2020-06-12", "score": 12.5, "ref_price": 9.1, "return": 1.108791208791209}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2020-05-22", "score": 12.9, "ref_price": 8.611, "return": 1.2285448844501219}, {"who": "Ashby Michele L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9550.0, "date": "2018-09-26", "score": 28.5, "ref_price": 19.3, "return": -0.0056994818652849446}, {"who": "Stewart Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 25000.0, "date": "2018-09-20", "score": 37.0, "ref_price": 19.6, "return": -0.02091836734693878}, {"who": "AMBROSE ALLEN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39994.554000000004, "date": "2018-05-16", "score": 35.0, "ref_price": 20.7, "return": -0.07294685990338155}, {"who": "Stubina Nathan", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 0.0, "date": "2017-12-29", "score": 15.1, "ref_price": 22.8, "return": -0.1583333333333333}, {"who": "Quick Simon Tyler", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Projects", "amount": 4032.0000000000005, "date": "2017-12-28", "score": 34.4, "ref_price": 22.2, "return": -0.1355855855855855}, {"who": "Elinesky Andrew Louis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 0.0, "date": "2017-12-28", "score": 26.0, "ref_price": 22.2, "return": -0.1355855855855855}, {"who": "Brown Donald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Projects", "amount": 0.0, "date": "2017-12-27", "score": 20.0, "ref_price": 22.7, "return": -0.15462555066079287}, {"who": "Guerard Sylvain", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Exploration", "amount": 0.0, "date": "2017-12-27", "score": 14.4, "ref_price": 22.7, "return": -0.15462555066079287}, {"who": "Ochoa Xavier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 29736.0, "date": "2017-12-26", "score": 37.9, "ref_price": 23.7, "return": -0.19029535864978894}, {"who": "Iaboni Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 0.0, "date": "2017-12-22", "score": 23.9, "ref_price": 22.5, "return": -0.14711111111111105}, {"who": "Ashby Michele L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2017-11-13", "score": 28.7, "ref_price": 19.1, "return": 0.004712041884816746}, {"who": "Elinesky Andrew Louis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 0.0, "date": "2017-09-22", "score": 37.5, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Guerard Sylvain", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Exploration", "amount": 0.0, "date": "2017-09-22", "score": 10.0, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Iaboni Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 0.0, "date": "2017-09-22", "score": 34.2, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Diges Carmen L", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 0.0, "date": "2017-09-22", "score": 10.0, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Stein Michael Leon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-09-22", "score": 17.6, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Stubina Nathan", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 0.0, "date": "2017-09-22", "score": 30.0, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Quick Simon Tyler", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Projects", "amount": 0.0, "date": "2017-09-22", "score": 20.0, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Brissenden Richard W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-09-22", "score": 22.5, "ref_price": 20.6, "return": -0.06844660194174758}, {"who": "Sutherland Colin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 53839.299999999996, "date": "2016-06-28", "score": 41.4, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Ashby Michele L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10600.0, "date": "2015-12-31", "score": 31.3, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 244839.84, "date": "2015-12-31", "score": 41.2, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150286.76, "date": "2015-12-30", "score": 38.7, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48681.920000000006, "date": "2015-12-24", "score": 32.9, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25470.72, "date": "2015-12-23", "score": 29.6, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49058.880000000005, "date": "2015-12-22", "score": 32.9, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Brissenden Richard W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9798.0, "date": "2015-12-18", "score": 27.4, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 379840.0, "date": "2015-12-10", "score": 43.5, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185229.92, "date": "2015-12-08", "score": 39.8, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 275147.83999999997, "date": "2015-12-04", "score": 41.8, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 154672.02000000002, "date": "2015-12-02", "score": 38.8, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137269.73, "date": "2015-11-25", "score": 38.2, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17117.52, "date": "2015-11-23", "score": 27.6, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112579.1, "date": "2015-11-18", "score": 37.2, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158082.84, "date": "2015-11-13", "score": 38.9, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98407.40000000001, "date": "2015-09-16", "score": 36.5, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "2190303 Ontario Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78540.3, "date": "2015-09-14", "score": 35.3, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Baker Leanne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10203.0, "date": "2015-06-24", "score": 32.2, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Fauquier Gregory P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11400.0, "date": "2015-06-08", "score": 28.1, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Stubina Nathan", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 0.0, "date": "2015-06-04", "score": 23.8, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Stubina Nathan", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 0.0, "date": "2015-03-12", "score": 15.0, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "McEwen Robert Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 0.0, "date": "2014-12-12", "score": 25.0, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Faust William Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 558.0, "date": "2013-04-17", "score": 32.3, "ref_price": 44.5, "return": -0.5687640449438202}, {"who": "Faust William Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 696.0, "date": "2012-04-16", "score": 21.5, "ref_price": 44.5, "return": -0.5687640449438202}]}, "price_series": [{"date": "2016-08-01", "close": 44.5, "volume": 322351.0}, {"date": "2016-08-02", "close": 45.0, "volume": 361940.0}, {"date": "2016-08-03", "close": 43.9, "volume": 248405.0}, {"date": "2016-08-04", "close": 45.1, "volume": 305060.0}, {"date": "2016-08-05", "close": 42.8, "volume": 386295.0}, {"date": "2016-08-08", "close": 43.2, "volume": 256736.0}, {"date": "2016-08-09", "close": 43.4, "volume": 238923.0}, {"date": "2016-08-10", "close": 44.2, "volume": 258917.0}, {"date": "2016-08-11", "close": 43.0, "volume": 285494.0}, {"date": "2016-08-12", "close": 43.6, "volume": 379289.0}, {"date": "2016-08-15", "close": 44.0, "volume": 209025.0}, {"date": "2016-08-16", "close": 45.1, "volume": 303110.0}, {"date": "2016-08-17", "close": 45.0, "volume": 381566.0}, {"date": "2016-08-18", "close": 47.9, "volume": 487026.0}, {"date": "2016-08-19", "close": 45.7, "volume": 523766.0}, {"date": "2016-08-22", "close": 43.9, "volume": 284400.0}, {"date": "2016-08-23", "close": 43.2, "volume": 263688.0}, {"date": "2016-08-24", "close": 37.2, "volume": 674890.0}, {"date": "2016-08-25", "close": 38.5, "volume": 476255.0}, {"date": "2016-08-26", "close": 38.4, "volume": 689488.0}, {"date": "2016-08-29", "close": 38.8, "volume": 281708.0}, {"date": "2016-08-30", "close": 36.7, "volume": 410873.0}, {"date": "2016-08-31", "close": 34.3, "volume": 562527.0}, {"date": "2016-09-01", "close": 36.2, "volume": 524256.0}, {"date": "2016-09-02", "close": 38.8, "volume": 549870.0}, {"date": "2016-09-06", "close": 41.4, "volume": 584616.0}, {"date": "2016-09-07", "close": 40.8, "volume": 424793.0}, {"date": "2016-09-08", "close": 39.7, "volume": 292819.0}, {"date": "2016-09-09", "close": 36.2, "volume": 434712.0}, {"date": "2016-09-12", "close": 38.5, "volume": 605132.0}, {"date": "2016-09-13", "close": 36.3, "volume": 418692.0}, {"date": "2016-09-14", "close": 37.3, "volume": 411264.0}, {"date": "2016-09-15", "close": 37.6, "volume": 386804.0}, {"date": "2016-09-16", "close": 36.5, "volume": 2288943.0}, {"date": "2016-09-19", "close": 36.4, "volume": 374079.0}, {"date": "2016-09-20", "close": 37.1, "volume": 330533.0}, {"date": "2016-09-21", "close": 40.9, "volume": 717628.0}, {"date": "2016-09-22", "close": 40.2, "volume": 563942.0}, {"date": "2016-09-23", "close": 37.7, "volume": 460159.0}, {"date": "2016-09-26", "close": 36.9, "volume": 292181.0}, {"date": "2016-09-27", "close": 35.2, "volume": 450393.0}, {"date": "2016-09-28", "close": 38.1, "volume": 430961.0}, {"date": "2016-09-29", "close": 37.9, "volume": 357036.0}, {"date": "2016-09-30", "close": 36.7, "volume": 305403.0}, {"date": "2016-10-03", "close": 35.9, "volume": 283804.0}, {"date": "2016-10-04", "close": 32.2, "volume": 616908.0}, {"date": "2016-10-05", "close": 33.0, "volume": 552415.0}, {"date": "2016-10-06", "close": 30.9, "volume": 501500.0}, {"date": "2016-10-07", "close": 32.4, "volume": 569360.0}, {"date": "2016-10-10", "close": 33.3, "volume": 283047.0}, {"date": "2016-10-11", "close": 31.7, "volume": 261118.0}, {"date": "2016-10-12", "close": 32.8, "volume": 215559.0}, {"date": "2016-10-13", "close": 33.6, "volume": 371204.0}, {"date": "2016-10-14", "close": 32.5, "volume": 243124.0}, {"date": "2016-10-17", "close": 33.5, "volume": 201980.0}, {"date": "2016-10-18", "close": 35.7, "volume": 319840.0}, {"date": "2016-10-19", "close": 36.8, "volume": 379507.0}, {"date": "2016-10-20", "close": 35.8, "volume": 241131.0}, {"date": "2016-10-21", "close": 35.1, "volume": 223472.0}, {"date": "2016-10-24", "close": 32.4, "volume": 487911.0}, {"date": "2016-10-25", "close": 32.3, "volume": 429087.0}, {"date": "2016-10-26", "close": 31.6, "volume": 272664.0}, {"date": "2016-10-27", "close": 30.8, "volume": 307047.0}, {"date": "2016-10-28", "close": 31.2, "volume": 323020.0}, {"date": "2016-10-31", "close": 32.5, "volume": 300471.0}, {"date": "2016-11-01", "close": 33.6, "volume": 448569.0}, {"date": "2016-11-02", "close": 33.5, "volume": 722955.0}, {"date": "2016-11-03", "close": 34.7, "volume": 456690.0}, {"date": "2016-11-04", "close": 35.5, "volume": 442888.0}, {"date": "2016-11-07", "close": 35.4, "volume": 597165.0}, {"date": "2016-11-08", "close": 33.1, "volume": 456704.0}, {"date": "2016-11-09", "close": 33.2, "volume": 625162.0}, {"date": "2016-11-10", "close": 29.4, "volume": 668938.0}, {"date": "2016-11-11", "close": 26.7, "volume": 859647.0}, {"date": "2016-11-14", "close": 28.6, "volume": 567537.0}, {"date": "2016-11-15", "close": 31.5, "volume": 579213.0}, {"date": "2016-11-16", "close": 29.5, "volume": 423239.0}, {"date": "2016-11-17", "close": 28.3, "volume": 384665.0}, {"date": "2016-11-18", "close": 27.4, "volume": 362869.0}, {"date": "2016-11-21", "close": 28.4, "volume": 235352.0}, {"date": "2016-11-22", "close": 28.9, "volume": 262205.0}, {"date": "2016-11-23", "close": 27.1, "volume": 419795.0}, {"date": "2016-11-25", "close": 26.7, "volume": 172042.0}, {"date": "2016-11-28", "close": 28.4, "volume": 306062.0}, {"date": "2016-11-29", "close": 27.8, "volume": 192805.0}, {"date": "2016-11-30", "close": 28.3, "volume": 311711.0}, {"date": "2016-12-01", "close": 29.4, "volume": 447429.0}, {"date": "2016-12-02", "close": 30.8, "volume": 336677.0}, {"date": "2016-12-05", "close": 31.8, "volume": 320491.0}, {"date": "2016-12-06", "close": 30.7, "volume": 354333.0}, {"date": "2016-12-07", "close": 30.9, "volume": 250572.0}, {"date": "2016-12-08", "close": 32.3, "volume": 357382.0}, {"date": "2016-12-09", "close": 29.5, "volume": 454611.0}, {"date": "2016-12-12", "close": 30.3, "volume": 332644.0}, {"date": "2016-12-13", "close": 30.4, "volume": 305460.0}, {"date": "2016-12-14", "close": 28.2, "volume": 622068.0}, {"date": "2016-12-15", "close": 28.0, "volume": 615741.0}, {"date": "2016-12-16", "close": 27.5, "volume": 1283927.0}, {"date": "2016-12-19", "close": 27.6, "volume": 380692.0}, {"date": "2016-12-20", "close": 28.0, "volume": 276967.0}, {"date": "2016-12-21", "close": 27.4, "volume": 159904.0}, {"date": "2016-12-22", "close": 26.8, "volume": 224794.0}, {"date": "2016-12-23", "close": 27.0, "volume": 167884.0}, {"date": "2016-12-27", "close": 28.5, "volume": 233314.0}, {"date": "2016-12-28", "close": 29.8, "volume": 296246.0}, {"date": "2016-12-29", "close": 33.0, "volume": 680841.0}, {"date": "2016-12-30", "close": 29.1, "volume": 688132.0}, {"date": "2017-01-03", "close": 32.4, "volume": 403954.0}, {"date": "2017-01-04", "close": 33.5, "volume": 461160.0}, {"date": "2017-01-05", "close": 37.4, "volume": 707556.0}, {"date": "2017-01-06", "close": 35.1, "volume": 637851.0}, {"date": "2017-01-09", "close": 35.7, "volume": 567841.0}, {"date": "2017-01-10", "close": 37.6, "volume": 432135.0}, {"date": "2017-01-11", "close": 37.3, "volume": 536565.0}, {"date": "2017-01-12", "close": 37.2, "volume": 449971.0}, {"date": "2017-01-13", "close": 37.9, "volume": 305741.0}, {"date": "2017-01-17", "close": 39.4, "volume": 432119.0}, {"date": "2017-01-18", "close": 38.2, "volume": 405746.0}, {"date": "2017-01-19", "close": 37.8, "volume": 326145.0}, {"date": "2017-01-20", "close": 38.6, "volume": 315284.0}, {"date": "2017-01-23", "close": 40.2, "volume": 322657.0}, {"date": "2017-01-24", "close": 39.5, "volume": 462500.0}, {"date": "2017-01-25", "close": 39.2, "volume": 431247.0}, {"date": "2017-01-26", "close": 38.0, "volume": 391236.0}, {"date": "2017-01-27", "close": 38.9, "volume": 246282.0}, {"date": "2017-01-30", "close": 38.5, "volume": 308091.0}, {"date": "2017-01-31", "close": 39.3, "volume": 362876.0}, {"date": "2017-02-01", "close": 39.4, "volume": 318886.0}, {"date": "2017-02-02", "close": 39.7, "volume": 305566.0}, {"date": "2017-02-03", "close": 40.2, "volume": 238538.0}, {"date": "2017-02-06", "close": 42.8, "volume": 517236.0}, {"date": "2017-02-07", "close": 42.0, "volume": 382974.0}, {"date": "2017-02-08", "close": 42.1, "volume": 541745.0}, {"date": "2017-02-09", "close": 41.1, "volume": 314747.0}, {"date": "2017-02-10", "close": 42.3, "volume": 468481.0}, {"date": "2017-02-13", "close": 41.9, "volume": 292381.0}, {"date": "2017-02-14", "close": 42.4, "volume": 360558.0}, {"date": "2017-02-15", "close": 41.6, "volume": 399103.0}, {"date": "2017-02-16", "close": 41.9, "volume": 477354.0}, {"date": "2017-02-17", "close": 41.3, "volume": 482915.0}, {"date": "2017-02-21", "close": 40.3, "volume": 377109.0}, {"date": "2017-02-22", "close": 39.5, "volume": 510819.0}, {"date": "2017-02-23", "close": 38.6, "volume": 632856.0}, {"date": "2017-02-24", "close": 37.4, "volume": 430645.0}, {"date": "2017-02-27", "close": 33.9, "volume": 681888.0}, {"date": "2017-02-28", "close": 34.3, "volume": 320972.0}, {"date": "2017-03-01", "close": 34.9, "volume": 591046.0}, {"date": "2017-03-02", "close": 31.9, "volume": 585512.0}, {"date": "2017-03-03", "close": 32.9, "volume": 441846.0}, {"date": "2017-03-06", "close": 31.0, "volume": 623960.0}, {"date": "2017-03-07", "close": 30.4, "volume": 450999.0}, {"date": "2017-03-08", "close": 29.4, "volume": 369562.0}, {"date": "2017-03-09", "close": 28.4, "volume": 410527.0}, {"date": "2017-03-10", "close": 30.6, "volume": 520973.0}, {"date": "2017-03-13", "close": 32.8, "volume": 635885.0}, {"date": "2017-03-14", "close": 29.8, "volume": 557629.0}, {"date": "2017-03-15", "close": 34.0, "volume": 581049.0}, {"date": "2017-03-16", "close": 33.3, "volume": 527747.0}, {"date": "2017-03-17", "close": 30.8, "volume": 1290746.0}, {"date": "2017-03-20", "close": 31.7, "volume": 310409.0}, {"date": "2017-03-21", "close": 31.5, "volume": 463033.0}, {"date": "2017-03-22", "close": 31.6, "volume": 307295.0}, {"date": "2017-03-23", "close": 30.7, "volume": 486302.0}, {"date": "2017-03-24", "close": 31.1, "volume": 262941.0}, {"date": "2017-03-27", "close": 31.5, "volume": 281087.0}, {"date": "2017-03-28", "close": 31.1, "volume": 434035.0}, {"date": "2017-03-29", "close": 30.4, "volume": 195579.0}, {"date": "2017-03-30", "close": 30.0, "volume": 231452.0}, {"date": "2017-03-31", "close": 30.4, "volume": 280289.0}, {"date": "2017-04-03", "close": 31.9, "volume": 288161.0}, {"date": "2017-04-04", "close": 32.1, "volume": 254927.0}, {"date": "2017-04-05", "close": 32.0, "volume": 346758.0}, {"date": "2017-04-06", "close": 31.8, "volume": 184487.0}, {"date": "2017-04-07", "close": 31.9, "volume": 282209.0}, {"date": "2017-04-10", "close": 31.5, "volume": 208322.0}, {"date": "2017-04-11", "close": 32.5, "volume": 360260.0}, {"date": "2017-04-12", "close": 32.9, "volume": 322795.0}, {"date": "2017-04-13", "close": 31.3, "volume": 430287.0}, {"date": "2017-04-17", "close": 31.1, "volume": 457977.0}, {"date": "2017-04-18", "close": 31.1, "volume": 295456.0}, {"date": "2017-04-19", "close": 30.5, "volume": 673494.0}, {"date": "2017-04-20", "close": 30.2, "volume": 327789.0}, {"date": "2017-04-21", "close": 30.7, "volume": 356012.0}, {"date": "2017-04-24", "close": 30.0, "volume": 491412.0}, {"date": "2017-04-25", "close": 28.9, "volume": 771708.0}, {"date": "2017-04-26", "close": 30.0, "volume": 719609.0}, {"date": "2017-04-27", "close": 29.4, "volume": 426429.0}, {"date": "2017-04-28", "close": 30.4, "volume": 416280.0}, {"date": "2017-05-01", "close": 29.7, "volume": 369764.0}, {"date": "2017-05-02", "close": 29.6, "volume": 438825.0}, {"date": "2017-05-03", "close": 28.1, "volume": 571617.0}, {"date": "2017-05-04", "close": 26.7, "volume": 630440.0}, {"date": "2017-05-05", "close": 26.8, "volume": 324245.0}, {"date": "2017-05-08", "close": 27.2, "volume": 306549.0}, {"date": "2017-05-09", "close": 26.4, "volume": 418745.0}, {"date": "2017-05-10", "close": 27.2, "volume": 452156.0}, {"date": "2017-05-11", "close": 28.3, "volume": 284536.0}, {"date": "2017-05-12", "close": 29.1, "volume": 340630.0}, {"date": "2017-05-15", "close": 29.4, "volume": 277287.0}, {"date": "2017-05-16", "close": 29.6, "volume": 267535.0}, {"date": "2017-05-17", "close": 29.9, "volume": 409354.0}, {"date": "2017-05-18", "close": 29.3, "volume": 454251.0}, {"date": "2017-05-19", "close": 28.9, "volume": 454879.0}, {"date": "2017-05-22", "close": 28.6, "volume": 232348.0}, {"date": "2017-05-23", "close": 27.5, "volume": 569172.0}, {"date": "2017-05-24", "close": 28.0, "volume": 495933.0}, {"date": "2017-05-25", "close": 27.2, "volume": 309812.0}, {"date": "2017-05-26", "close": 26.8, "volume": 291292.0}, {"date": "2017-05-30", "close": 26.4, "volume": 224682.0}, {"date": "2017-05-31", "close": 25.5, "volume": 363205.0}, {"date": "2017-06-01", "close": 25.6, "volume": 206621.0}, {"date": "2017-06-02", "close": 25.6, "volume": 281318.0}, {"date": "2017-06-05", "close": 26.6, "volume": 420037.0}, {"date": "2017-06-06", "close": 28.5, "volume": 601698.0}, {"date": "2017-06-07", "close": 28.6, "volume": 414134.0}, {"date": "2017-06-08", "close": 27.7, "volume": 358630.0}, {"date": "2017-06-09", "close": 26.2, "volume": 320010.0}, {"date": "2017-06-12", "close": 27.3, "volume": 325693.0}, {"date": "2017-06-13", "close": 27.3, "volume": 290496.0}, {"date": "2017-06-14", "close": 25.2, "volume": 611910.0}, {"date": "2017-06-15", "close": 25.8, "volume": 436289.0}, {"date": "2017-06-16", "close": 25.8, "volume": 2352125.0}, {"date": "2017-06-19", "close": 26.4, "volume": 370052.0}, {"date": "2017-06-20", "close": 25.4, "volume": 251786.0}, {"date": "2017-06-21", "close": 25.8, "volume": 219781.0}, {"date": "2017-06-22", "close": 26.7, "volume": 328675.0}, {"date": "2017-06-23", "close": 27.6, "volume": 239451.0}, {"date": "2017-06-26", "close": 26.7, "volume": 187736.0}, {"date": "2017-06-27", "close": 26.3, "volume": 248447.0}, {"date": "2017-06-28", "close": 26.4, "volume": 209396.0}, {"date": "2017-06-29", "close": 26.4, "volume": 187521.0}, {"date": "2017-06-30", "close": 26.3, "volume": 252963.0}, {"date": "2017-07-03", "close": 25.7, "volume": 128038.0}, {"date": "2017-07-05", "close": 25.6, "volume": 348381.0}, {"date": "2017-07-06", "close": 24.9, "volume": 186250.0}, {"date": "2017-07-07", "close": 24.7, "volume": 250205.0}, {"date": "2017-07-10", "close": 26.0, "volume": 293585.0}, {"date": "2017-07-11", "close": 26.6, "volume": 234340.0}, {"date": "2017-07-12", "close": 26.4, "volume": 264233.0}, {"date": "2017-07-13", "close": 25.8, "volume": 150148.0}, {"date": "2017-07-14", "close": 26.1, "volume": 199463.0}, {"date": "2017-07-17", "close": 26.6, "volume": 201324.0}, {"date": "2017-07-18", "close": 26.2, "volume": 236507.0}, {"date": "2017-07-19", "close": 25.8, "volume": 188837.0}, {"date": "2017-07-20", "close": 25.9, "volume": 152877.0}, {"date": "2017-07-21", "close": 26.1, "volume": 163194.0}, {"date": "2017-07-24", "close": 25.2, "volume": 186839.0}, {"date": "2017-07-25", "close": 25.3, "volume": 228286.0}, {"date": "2017-07-26", "close": 26.9, "volume": 389942.0}, {"date": "2017-07-27", "close": 26.3, "volume": 293945.0}, {"date": "2017-07-28", "close": 26.2, "volume": 203960.0}, {"date": "2017-07-31", "close": 26.1, "volume": 159082.0}, {"date": "2017-08-01", "close": 25.7, "volume": 187939.0}, {"date": "2017-08-02", "close": 25.1, "volume": 292230.0}, {"date": "2017-08-03", "close": 25.4, "volume": 191810.0}, {"date": "2017-08-04", "close": 23.8, "volume": 306309.0}, {"date": "2017-08-07", "close": 22.3, "volume": 335702.0}, {"date": "2017-08-08", "close": 21.9, "volume": 263263.0}, {"date": "2017-08-09", "close": 22.5, "volume": 297075.0}, {"date": "2017-08-10", "close": 23.2, "volume": 288537.0}, {"date": "2017-08-11", "close": 23.9, "volume": 191820.0}, {"date": "2017-08-14", "close": 23.8, "volume": 212809.0}, {"date": "2017-08-15", "close": 22.7, "volume": 261192.0}, {"date": "2017-08-16", "close": 24.2, "volume": 247685.0}, {"date": "2017-08-17", "close": 23.6, "volume": 208740.0}, {"date": "2017-08-18", "close": 23.4, "volume": 311596.0}, {"date": "2017-08-21", "close": 23.4, "volume": 152012.0}, {"date": "2017-08-22", "close": 23.3, "volume": 133976.0}, {"date": "2017-08-23", "close": 23.1, "volume": 179534.0}, {"date": "2017-08-24", "close": 23.4, "volume": 132503.0}, {"date": "2017-08-25", "close": 23.4, "volume": 215706.0}, {"date": "2017-08-28", "close": 25.7, "volume": 376768.0}, {"date": "2017-08-29", "close": 25.8, "volume": 476403.0}, {"date": "2017-08-30", "close": 25.0, "volume": 219052.0}, {"date": "2017-08-31", "close": 25.7, "volume": 258082.0}, {"date": "2017-09-01", "close": 26.2, "volume": 196569.0}, {"date": "2017-09-05", "close": 27.8, "volume": 423713.0}, {"date": "2017-09-06", "close": 26.8, "volume": 450733.0}, {"date": "2017-09-07", "close": 28.3, "volume": 391879.0}, {"date": "2017-09-08", "close": 28.3, "volume": 471816.0}, {"date": "2017-09-11", "close": 25.7, "volume": 446039.0}, {"date": "2017-09-12", "close": 25.9, "volume": 262676.0}, {"date": "2017-09-13", "close": 24.9, "volume": 273057.0}, {"date": "2017-09-14", "close": 25.0, "volume": 199497.0}, {"date": "2017-09-15", "close": 25.8, "volume": 1023945.0}, {"date": "2017-09-18", "close": 24.3, "volume": 343787.0}, {"date": "2017-09-19", "close": 22.0, "volume": 1478140.0}, {"date": "2017-09-20", "close": 21.3, "volume": 472281.0}, {"date": "2017-09-21", "close": 20.1, "volume": 886993.0}, {"date": "2017-09-22", "close": 20.6, "volume": 534595.0}, {"date": "2017-09-25", "close": 20.9, "volume": 416224.0}, {"date": "2017-09-26", "close": 19.7, "volume": 814498.0}, {"date": "2017-09-27", "close": 20.3, "volume": 268119.0}, {"date": "2017-09-28", "close": 20.1, "volume": 442877.0}, {"date": "2017-09-29", "close": 19.5, "volume": 309600.0}, {"date": "2017-10-02", "close": 20.1, "volume": 270176.0}, {"date": "2017-10-03", "close": 20.1, "volume": 204904.0}, {"date": "2017-10-04", "close": 20.3, "volume": 208125.0}, {"date": "2017-10-05", "close": 20.2, "volume": 171972.0}, {"date": "2017-10-06", "close": 21.0, "volume": 356713.0}, {"date": "2017-10-09", "close": 21.6, "volume": 282291.0}, {"date": "2017-10-10", "close": 20.9, "volume": 327224.0}, {"date": "2017-10-11", "close": 21.2, "volume": 405269.0}, {"date": "2017-10-12", "close": 21.0, "volume": 167980.0}, {"date": "2017-10-13", "close": 21.1, "volume": 223201.0}, {"date": "2017-10-16", "close": 20.4, "volume": 266354.0}, {"date": "2017-10-17", "close": 20.7, "volume": 163727.0}, {"date": "2017-10-18", "close": 20.2, "volume": 123573.0}, {"date": "2017-10-19", "close": 20.7, "volume": 184133.0}, {"date": "2017-10-20", "close": 20.2, "volume": 303734.0}, {"date": "2017-10-23", "close": 19.9, "volume": 245777.0}, {"date": "2017-10-24", "close": 20.0, "volume": 184645.0}, {"date": "2017-10-25", "close": 19.9, "volume": 199655.0}, {"date": "2017-10-26", "close": 19.3, "volume": 250400.0}, {"date": "2017-10-27", "close": 19.4, "volume": 184301.0}, {"date": "2017-10-30", "close": 19.3, "volume": 225528.0}, {"date": "2017-10-31", "close": 19.4, "volume": 202544.0}, {"date": "2017-11-01", "close": 19.5, "volume": 423311.0}, {"date": "2017-11-02", "close": 19.3, "volume": 163199.0}, {"date": "2017-11-03", "close": 19.3, "volume": 199086.0}, {"date": "2017-11-06", "close": 19.4, "volume": 198906.0}, {"date": "2017-11-07", "close": 19.9, "volume": 176895.0}, {"date": "2017-11-08", "close": 19.9, "volume": 216942.0}, {"date": "2017-11-09", "close": 19.4, "volume": 303537.0}, {"date": "2017-11-10", "close": 19.5, "volume": 140511.0}, {"date": "2017-11-13", "close": 19.1, "volume": 134157.0}, {"date": "2017-11-14", "close": 19.2, "volume": 169817.0}, {"date": "2017-11-15", "close": 19.2, "volume": 213947.0}, {"date": "2017-11-16", "close": 19.5, "volume": 101472.0}, {"date": "2017-11-17", "close": 20.3, "volume": 239883.0}, {"date": "2017-11-20", "close": 19.9, "volume": 160399.0}, {"date": "2017-11-21", "close": 19.9, "volume": 105166.0}, {"date": "2017-11-22", "close": 20.5, "volume": 186918.0}, {"date": "2017-11-24", "close": 20.2, "volume": 119791.0}, {"date": "2017-11-27", "close": 19.6, "volume": 192871.0}, {"date": "2017-11-28", "close": 19.9, "volume": 182965.0}, {"date": "2017-11-29", "close": 20.1, "volume": 172672.0}, {"date": "2017-11-30", "close": 20.1, "volume": 203004.0}, {"date": "2017-12-01", "close": 19.6, "volume": 201902.0}, {"date": "2017-12-04", "close": 19.2, "volume": 202506.0}, {"date": "2017-12-05", "close": 19.0, "volume": 234494.0}, {"date": "2017-12-06", "close": 18.8, "volume": 225545.0}, {"date": "2017-12-07", "close": 18.6, "volume": 194144.0}, {"date": "2017-12-08", "close": 18.3, "volume": 220199.0}, {"date": "2017-12-11", "close": 18.5, "volume": 301716.0}, {"date": "2017-12-12", "close": 18.5, "volume": 258880.0}, {"date": "2017-12-13", "close": 20.2, "volume": 482874.0}, {"date": "2017-12-14", "close": 20.4, "volume": 310757.0}, {"date": "2017-12-15", "close": 20.9, "volume": 969850.0}, {"date": "2017-12-18", "close": 20.9, "volume": 239042.0}, {"date": "2017-12-19", "close": 20.9, "volume": 193431.0}, {"date": "2017-12-20", "close": 21.6, "volume": 243813.0}, {"date": "2017-12-21", "close": 22.6, "volume": 400465.0}, {"date": "2017-12-22", "close": 22.5, "volume": 219681.0}, {"date": "2017-12-26", "close": 23.7, "volume": 242175.0}, {"date": "2017-12-27", "close": 22.7, "volume": 252749.0}, {"date": "2017-12-28", "close": 22.2, "volume": 237209.0}, {"date": "2017-12-29", "close": 22.8, "volume": 262533.0}, {"date": "2018-01-02", "close": 24.6, "volume": 505544.0}, {"date": "2018-01-03", "close": 23.3, "volume": 519515.0}, {"date": "2018-01-04", "close": 23.0, "volume": 352654.0}, {"date": "2018-01-05", "close": 22.9, "volume": 218864.0}, {"date": "2018-01-08", "close": 22.3, "volume": 253505.0}, {"date": "2018-01-09", "close": 21.8, "volume": 319136.0}, {"date": "2018-01-10", "close": 23.3, "volume": 343568.0}, {"date": "2018-01-11", "close": 23.2, "volume": 280108.0}, {"date": "2018-01-12", "close": 23.8, "volume": 381338.0}, {"date": "2018-01-16", "close": 23.6, "volume": 377186.0}, {"date": "2018-01-17", "close": 22.8, "volume": 426846.0}, {"date": "2018-01-18", "close": 22.3, "volume": 469518.0}, {"date": "2018-01-19", "close": 22.4, "volume": 275098.0}, {"date": "2018-01-22", "close": 22.3, "volume": 233534.0}, {"date": "2018-01-23", "close": 23.3, "volume": 294675.0}, {"date": "2018-01-24", "close": 25.1, "volume": 533445.0}, {"date": "2018-01-25", "close": 23.4, "volume": 550966.0}, {"date": "2018-01-26", "close": 23.3, "volume": 318729.0}, {"date": "2018-01-29", "close": 22.2, "volume": 339141.0}, {"date": "2018-01-30", "close": 21.3, "volume": 349916.0}, {"date": "2018-01-31", "close": 22.0, "volume": 283228.0}, {"date": "2018-02-01", "close": 22.2, "volume": 241959.0}, {"date": "2018-02-02", "close": 21.1, "volume": 346539.0}, {"date": "2018-02-05", "close": 22.1, "volume": 411375.0}, {"date": "2018-02-06", "close": 21.5, "volume": 333245.0}, {"date": "2018-02-07", "close": 20.4, "volume": 418752.0}, {"date": "2018-02-08", "close": 20.9, "volume": 299596.0}, {"date": "2018-02-09", "close": 20.3, "volume": 403516.0}, {"date": "2018-02-12", "close": 21.6, "volume": 354133.0}, {"date": "2018-02-13", "close": 21.9, "volume": 176464.0}, {"date": "2018-02-14", "close": 23.7, "volume": 508787.0}, {"date": "2018-02-15", "close": 24.1, "volume": 412084.0}, {"date": "2018-02-16", "close": 22.8, "volume": 535557.0}, {"date": "2018-02-20", "close": 22.1, "volume": 202666.0}, {"date": "2018-02-21", "close": 21.5, "volume": 280123.0}, {"date": "2018-02-22", "close": 21.3, "volume": 298692.0}, {"date": "2018-02-23", "close": 20.9, "volume": 235564.0}, {"date": "2018-02-26", "close": 20.8, "volume": 245201.0}, {"date": "2018-02-27", "close": 20.3, "volume": 391127.0}, {"date": "2018-02-28", "close": 19.5, "volume": 328516.0}, {"date": "2018-03-01", "close": 19.8, "volume": 460603.0}, {"date": "2018-03-02", "close": 19.6, "volume": 370657.0}, {"date": "2018-03-05", "close": 19.7, "volume": 210263.0}, {"date": "2018-03-06", "close": 20.8, "volume": 253434.0}, {"date": "2018-03-07", "close": 20.3, "volume": 205356.0}, {"date": "2018-03-08", "close": 20.5, "volume": 195686.0}, {"date": "2018-03-09", "close": 20.2, "volume": 174332.0}, {"date": "2018-03-12", "close": 20.4, "volume": 230978.0}, {"date": "2018-03-13", "close": 20.5, "volume": 230762.0}, {"date": "2018-03-14", "close": 20.2, "volume": 165261.0}, {"date": "2018-03-15", "close": 19.7, "volume": 182772.0}, {"date": "2018-03-16", "close": 20.1, "volume": 663744.0}, {"date": "2018-03-19", "close": 20.0, "volume": 236166.0}, {"date": "2018-03-20", "close": 19.9, "volume": 106465.0}, {"date": "2018-03-21", "close": 21.1, "volume": 298764.0}, {"date": "2018-03-22", "close": 20.9, "volume": 184433.0}, {"date": "2018-03-23", "close": 21.5, "volume": 272042.0}, {"date": "2018-03-26", "close": 22.2, "volume": 209793.0}, {"date": "2018-03-27", "close": 21.1, "volume": 252856.0}, {"date": "2018-03-28", "close": 20.1, "volume": 197093.0}, {"date": "2018-03-29", "close": 20.8, "volume": 190641.0}, {"date": "2018-04-02", "close": 21.4, "volume": 193119.0}, {"date": "2018-04-03", "close": 20.8, "volume": 175638.0}, {"date": "2018-04-04", "close": 20.6, "volume": 150690.0}, {"date": "2018-04-05", "close": 20.9, "volume": 119935.0}, {"date": "2018-04-06", "close": 20.6, "volume": 117553.0}, {"date": "2018-04-09", "close": 20.5, "volume": 136645.0}, {"date": "2018-04-10", "close": 21.0, "volume": 142055.0}, {"date": "2018-04-11", "close": 21.1, "volume": 337696.0}, {"date": "2018-04-12", "close": 20.5, "volume": 216048.0}, {"date": "2018-04-13", "close": 20.7, "volume": 150821.0}, {"date": "2018-04-16", "close": 20.7, "volume": 137321.0}, {"date": "2018-04-17", "close": 20.6, "volume": 121033.0}, {"date": "2018-04-18", "close": 21.2, "volume": 287698.0}, {"date": "2018-04-19", "close": 21.7, "volume": 220975.0}, {"date": "2018-04-20", "close": 21.4, "volume": 148046.0}, {"date": "2018-04-23", "close": 20.8, "volume": 106285.0}, {"date": "2018-04-24", "close": 21.1, "volume": 133885.0}, {"date": "2018-04-25", "close": 21.0, "volume": 133057.0}, {"date": "2018-04-26", "close": 20.9, "volume": 109591.0}, {"date": "2018-04-27", "close": 20.7, "volume": 132726.0}, {"date": "2018-04-30", "close": 20.8, "volume": 231755.0}, {"date": "2018-05-01", "close": 20.9, "volume": 149830.0}, {"date": "2018-05-02", "close": 20.9, "volume": 310350.0}, {"date": "2018-05-03", "close": 20.7, "volume": 162458.0}, {"date": "2018-05-04", "close": 21.0, "volume": 101664.0}, {"date": "2018-05-07", "close": 21.1, "volume": 130709.0}, {"date": "2018-05-08", "close": 21.3, "volume": 239301.0}, {"date": "2018-05-09", "close": 21.7, "volume": 203653.0}, {"date": "2018-05-10", "close": 22.2, "volume": 208888.0}, {"date": "2018-05-11", "close": 22.4, "volume": 123123.0}, {"date": "2018-05-14", "close": 21.5, "volume": 140491.0}, {"date": "2018-05-15", "close": 21.0, "volume": 190542.0}, {"date": "2018-05-16", "close": 20.7, "volume": 131548.0}, {"date": "2018-05-17", "close": 21.2, "volume": 103263.0}, {"date": "2018-05-18", "close": 21.9, "volume": 229875.0}, {"date": "2018-05-21", "close": 21.6, "volume": 80615.0}, {"date": "2018-05-22", "close": 21.8, "volume": 215799.0}, {"date": "2018-05-23", "close": 22.0, "volume": 136552.0}, {"date": "2018-05-24", "close": 22.8, "volume": 248844.0}, {"date": "2018-05-25", "close": 22.6, "volume": 221728.0}, {"date": "2018-05-29", "close": 22.6, "volume": 161468.0}, {"date": "2018-05-30", "close": 22.5, "volume": 115576.0}, {"date": "2018-05-31", "close": 22.5, "volume": 132334.0}, {"date": "2018-06-01", "close": 21.9, "volume": 188861.0}, {"date": "2018-06-04", "close": 21.0, "volume": 215484.0}, {"date": "2018-06-05", "close": 21.4, "volume": 195972.0}, {"date": "2018-06-06", "close": 21.7, "volume": 174685.0}, {"date": "2018-06-07", "close": 21.9, "volume": 110333.0}, {"date": "2018-06-08", "close": 21.6, "volume": 158094.0}, {"date": "2018-06-11", "close": 21.6, "volume": 164051.0}, {"date": "2018-06-12", "close": 21.7, "volume": 100295.0}, {"date": "2018-06-13", "close": 21.7, "volume": 176943.0}, {"date": "2018-06-14", "close": 21.8, "volume": 131877.0}, {"date": "2018-06-15", "close": 21.7, "volume": 767036.0}, {"date": "2018-06-18", "close": 21.4, "volume": 111526.0}, {"date": "2018-06-19", "close": 21.5, "volume": 118027.0}, {"date": "2018-06-20", "close": 21.5, "volume": 123243.0}, {"date": "2018-06-21", "close": 21.8, "volume": 93851.0}, {"date": "2018-06-22", "close": 21.9, "volume": 88719.0}, {"date": "2018-06-25", "close": 21.8, "volume": 158226.0}, {"date": "2018-06-26", "close": 21.1, "volume": 192240.0}, {"date": "2018-06-27", "close": 20.8, "volume": 134761.0}, {"date": "2018-06-28", "close": 20.6, "volume": 134030.0}, {"date": "2018-06-29", "close": 20.7, "volume": 110141.0}, {"date": "2018-07-02", "close": 21.5, "volume": 151206.0}, {"date": "2018-07-03", "close": 21.9, "volume": 106687.0}, {"date": "2018-07-05", "close": 22.3, "volume": 127933.0}, {"date": "2018-07-06", "close": 22.5, "volume": 154664.0}, {"date": "2018-07-09", "close": 22.0, "volume": 133968.0}, {"date": "2018-07-10", "close": 22.2, "volume": 73277.0}, {"date": "2018-07-11", "close": 22.4, "volume": 187335.0}, {"date": "2018-07-12", "close": 22.3, "volume": 114050.0}, {"date": "2018-07-13", "close": 22.3, "volume": 90785.0}, {"date": "2018-07-16", "close": 22.1, "volume": 173248.0}, {"date": "2018-07-17", "close": 22.2, "volume": 215038.0}, {"date": "2018-07-18", "close": 23.3, "volume": 230879.0}, {"date": "2018-07-19", "close": 23.8, "volume": 347241.0}, {"date": "2018-07-20", "close": 24.5, "volume": 237322.0}, {"date": "2018-07-23", "close": 23.6, "volume": 167772.0}, {"date": "2018-07-24", "close": 24.2, "volume": 171569.0}, {"date": "2018-07-25", "close": 25.0, "volume": 140042.0}, {"date": "2018-07-26", "close": 23.9, "volume": 238147.0}, {"date": "2018-07-27", "close": 23.3, "volume": 175094.0}, {"date": "2018-07-30", "close": 23.0, "volume": 146131.0}, {"date": "2018-07-31", "close": 22.4, "volume": 241749.0}, {"date": "2018-08-01", "close": 21.9, "volume": 422737.0}, {"date": "2018-08-02", "close": 22.2, "volume": 128806.0}, {"date": "2018-08-03", "close": 22.0, "volume": 178937.0}, {"date": "2018-08-06", "close": 21.5, "volume": 129212.0}, {"date": "2018-08-07", "close": 21.5, "volume": 185865.0}, {"date": "2018-08-08", "close": 21.9, "volume": 130126.0}, {"date": "2018-08-09", "close": 21.7, "volume": 105384.0}, {"date": "2018-08-10", "close": 21.5, "volume": 100521.0}, {"date": "2018-08-13", "close": 21.2, "volume": 317640.0}, {"date": "2018-08-14", "close": 20.8, "volume": 186543.0}, {"date": "2018-08-15", "close": 18.9, "volume": 558779.0}, {"date": "2018-08-16", "close": 18.7, "volume": 441473.0}, {"date": "2018-08-17", "close": 19.1, "volume": 342743.0}, {"date": "2018-08-20", "close": 19.6, "volume": 161431.0}, {"date": "2018-08-21", "close": 19.7, "volume": 201966.0}, {"date": "2018-08-22", "close": 19.7, "volume": 172078.0}, {"date": "2018-08-23", "close": 18.8, "volume": 271500.0}, {"date": "2018-08-24", "close": 20.1, "volume": 296690.0}, {"date": "2018-08-27", "close": 20.1, "volume": 137279.0}, {"date": "2018-08-28", "close": 19.3, "volume": 250802.0}, {"date": "2018-08-29", "close": 19.4, "volume": 134857.0}, {"date": "2018-08-30", "close": 19.4, "volume": 102514.0}, {"date": "2018-08-31", "close": 19.7, "volume": 117419.0}, {"date": "2018-09-04", "close": 19.4, "volume": 216397.0}, {"date": "2018-09-05", "close": 19.8, "volume": 177440.0}, {"date": "2018-09-06", "close": 20.0, "volume": 258732.0}, {"date": "2018-09-07", "close": 20.0, "volume": 167881.0}, {"date": "2018-09-10", "close": 19.5, "volume": 159029.0}, {"date": "2018-09-11", "close": 19.6, "volume": 133909.0}, {"date": "2018-09-12", "close": 20.1, "volume": 157635.0}, {"date": "2018-09-13", "close": 19.9, "volume": 153744.0}, {"date": "2018-09-14", "close": 19.6, "volume": 141626.0}, {"date": "2018-09-17", "close": 19.1, "volume": 285503.0}, {"date": "2018-09-18", "close": 19.0, "volume": 238832.0}, {"date": "2018-09-19", "close": 19.4, "volume": 159919.0}, {"date": "2018-09-20", "close": 19.6, "volume": 161034.0}, {"date": "2018-09-21", "close": 18.7, "volume": 692674.0}, {"date": "2018-09-24", "close": 18.9, "volume": 212527.0}, {"date": "2018-09-25", "close": 19.1, "volume": 126900.0}, {"date": "2018-09-26", "close": 19.3, "volume": 121477.0}, {"date": "2018-09-27", "close": 19.3, "volume": 153394.0}, {"date": "2018-09-28", "close": 19.4, "volume": 121767.0}, {"date": "2018-10-01", "close": 19.2, "volume": 84614.0}, {"date": "2018-10-02", "close": 20.0, "volume": 188899.0}, {"date": "2018-10-03", "close": 20.2, "volume": 136881.0}, {"date": "2018-10-04", "close": 20.3, "volume": 90505.0}, {"date": "2018-10-05", "close": 20.3, "volume": 81284.0}, {"date": "2018-10-08", "close": 20.5, "volume": 75036.0}, {"date": "2018-10-09", "close": 20.5, "volume": 130888.0}, {"date": "2018-10-10", "close": 20.7, "volume": 134721.0}, {"date": "2018-10-11", "close": 21.8, "volume": 362706.0}, {"date": "2018-10-12", "close": 21.6, "volume": 181635.0}, {"date": "2018-10-15", "close": 22.6, "volume": 222398.0}, {"date": "2018-10-16", "close": 23.2, "volume": 244084.0}, {"date": "2018-10-17", "close": 22.6, "volume": 176329.0}, {"date": "2018-10-18", "close": 23.1, "volume": 182270.0}, {"date": "2018-10-19", "close": 23.4, "volume": 198714.0}, {"date": "2018-10-22", "close": 23.3, "volume": 201094.0}, {"date": "2018-10-23", "close": 23.5, "volume": 215102.0}, {"date": "2018-10-24", "close": 23.2, "volume": 187128.0}, {"date": "2018-10-25", "close": 21.4, "volume": 354340.0}, {"date": "2018-10-26", "close": 21.3, "volume": 249921.0}, {"date": "2018-10-29", "close": 21.1, "volume": 178728.0}, {"date": "2018-10-30", "close": 21.3, "volume": 256901.0}, {"date": "2018-10-31", "close": 19.6, "volume": 405376.0}, {"date": "2018-11-01", "close": 19.8, "volume": 301403.0}, {"date": "2018-11-02", "close": 19.6, "volume": 206432.0}, {"date": "2018-11-05", "close": 19.6, "volume": 227977.0}, {"date": "2018-11-06", "close": 19.3, "volume": 167983.0}, {"date": "2018-11-07", "close": 18.8, "volume": 276347.0}, {"date": "2018-11-08", "close": 18.7, "volume": 214900.0}, {"date": "2018-11-09", "close": 18.8, "volume": 283188.0}, {"date": "2018-11-12", "close": 18.0, "volume": 259757.0}, {"date": "2018-11-13", "close": 17.0, "volume": 362091.0}, {"date": "2018-11-14", "close": 17.4, "volume": 277507.0}, {"date": "2018-11-15", "close": 17.9, "volume": 154565.0}, {"date": "2018-11-16", "close": 18.1, "volume": 289189.0}, {"date": "2018-11-19", "close": 18.1, "volume": 134739.0}, {"date": "2018-11-20", "close": 17.8, "volume": 148479.0}, {"date": "2018-11-21", "close": 18.3, "volume": 153244.0}, {"date": "2018-11-23", "close": 18.1, "volume": 85618.0}, {"date": "2018-11-26", "close": 17.8, "volume": 124742.0}, {"date": "2018-11-27", "close": 17.2, "volume": 202542.0}, {"date": "2018-11-28", "close": 18.0, "volume": 171266.0}, {"date": "2018-11-29", "close": 17.6, "volume": 80007.0}, {"date": "2018-11-30", "close": 17.6, "volume": 143194.0}, {"date": "2018-12-03", "close": 17.8, "volume": 178968.0}, {"date": "2018-12-04", "close": 18.1, "volume": 140173.0}, {"date": "2018-12-06", "close": 18.1, "volume": 238969.0}, {"date": "2018-12-07", "close": 18.2, "volume": 228158.0}, {"date": "2018-12-10", "close": 17.7, "volume": 152272.0}, {"date": "2018-12-11", "close": 17.2, "volume": 177279.0}, {"date": "2018-12-12", "close": 17.5, "volume": 156692.0}, {"date": "2018-12-13", "close": 17.4, "volume": 133552.0}, {"date": "2018-12-14", "close": 17.2, "volume": 121482.0}, {"date": "2018-12-17", "close": 17.9, "volume": 231315.0}, {"date": "2018-12-18", "close": 18.0, "volume": 197350.0}, {"date": "2018-12-19", "close": 17.0, "volume": 367134.0}, {"date": "2018-12-20", "close": 18.0, "volume": 251097.0}, {"date": "2018-12-21", "close": 17.9, "volume": 532928.0}, {"date": "2018-12-24", "close": 18.2, "volume": 152624.0}, {"date": "2018-12-26", "close": 18.5, "volume": 251604.0}, {"date": "2018-12-27", "close": 18.5, "volume": 183298.0}, {"date": "2018-12-28", "close": 18.4, "volume": 236862.0}, {"date": "2018-12-31", "close": 18.2, "volume": 214300.0}, {"date": "2019-01-02", "close": 19.1, "volume": 215992.0}, {"date": "2019-01-03", "close": 19.2, "volume": 427953.0}, {"date": "2019-01-04", "close": 18.8, "volume": 244883.0}, {"date": "2019-01-07", "close": 18.4, "volume": 163408.0}, {"date": "2019-01-08", "close": 18.6, "volume": 144827.0}, {"date": "2019-01-09", "close": 18.7, "volume": 128247.0}, {"date": "2019-01-10", "close": 18.4, "volume": 142813.0}, {"date": "2019-01-11", "close": 18.1, "volume": 151593.0}, {"date": "2019-01-14", "close": 18.0, "volume": 131515.0}, {"date": "2019-01-15", "close": 17.6, "volume": 252784.0}, {"date": "2019-01-16", "close": 17.4, "volume": 201379.0}, {"date": "2019-01-17", "close": 17.2, "volume": 111111.0}, {"date": "2019-01-18", "close": 16.7, "volume": 293910.0}, {"date": "2019-01-22", "close": 16.4, "volume": 223001.0}, {"date": "2019-01-23", "close": 16.3, "volume": 130254.0}, {"date": "2019-01-24", "close": 16.4, "volume": 115886.0}, {"date": "2019-01-25", "close": 17.2, "volume": 167294.0}, {"date": "2019-01-28", "close": 17.4, "volume": 143820.0}, {"date": "2019-01-29", "close": 18.1, "volume": 257473.0}, {"date": "2019-01-30", "close": 17.9, "volume": 333360.0}, {"date": "2019-01-31", "close": 18.1, "volume": 286744.0}, {"date": "2019-02-01", "close": 17.9, "volume": 218104.0}, {"date": "2019-02-04", "close": 17.7, "volume": 130637.0}, {"date": "2019-02-05", "close": 18.0, "volume": 138185.0}, {"date": "2019-02-06", "close": 17.9, "volume": 197217.0}, {"date": "2019-02-07", "close": 17.5, "volume": 123574.0}, {"date": "2019-02-08", "close": 17.8, "volume": 151202.0}, {"date": "2019-02-11", "close": 17.8, "volume": 113705.0}, {"date": "2019-02-12", "close": 17.9, "volume": 145311.0}, {"date": "2019-02-13", "close": 17.6, "volume": 136368.0}, {"date": "2019-02-14", "close": 17.9, "volume": 141291.0}, {"date": "2019-02-15", "close": 18.8, "volume": 182796.0}, {"date": "2019-02-19", "close": 19.5, "volume": 438998.0}, {"date": "2019-02-20", "close": 19.2, "volume": 305215.0}, {"date": "2019-02-21", "close": 19.9, "volume": 277096.0}, {"date": "2019-02-22", "close": 20.1, "volume": 258792.0}, {"date": "2019-02-25", "close": 19.9, "volume": 223690.0}, {"date": "2019-02-26", "close": 19.1, "volume": 232360.0}, {"date": "2019-02-27", "close": 18.4, "volume": 242059.0}, {"date": "2019-02-28", "close": 18.1, "volume": 171269.0}, {"date": "2019-03-01", "close": 17.2, "volume": 318699.0}, {"date": "2019-03-04", "close": 17.5, "volume": 194177.0}, {"date": "2019-03-05", "close": 17.7, "volume": 168063.0}, {"date": "2019-03-06", "close": 17.0, "volume": 182217.0}, {"date": "2019-03-07", "close": 16.5, "volume": 364595.0}, {"date": "2019-03-08", "close": 17.6, "volume": 283475.0}, {"date": "2019-03-11", "close": 17.4, "volume": 173009.0}, {"date": "2019-03-12", "close": 17.9, "volume": 168523.0}, {"date": "2019-03-13", "close": 17.9, "volume": 167193.0}, {"date": "2019-03-14", "close": 17.0, "volume": 210343.0}, {"date": "2019-03-15", "close": 16.8, "volume": 673455.0}, {"date": "2019-03-18", "close": 16.4, "volume": 221746.0}, {"date": "2019-03-19", "close": 16.4, "volume": 151687.0}, {"date": "2019-03-20", "close": 17.1, "volume": 291843.0}, {"date": "2019-03-21", "close": 17.1, "volume": 233780.0}, {"date": "2019-03-22", "close": 16.8, "volume": 148687.0}, {"date": "2019-03-25", "close": 17.2, "volume": 163622.0}, {"date": "2019-03-26", "close": 17.3, "volume": 182341.0}, {"date": "2019-03-27", "close": 16.4, "volume": 446549.0}, {"date": "2019-03-28", "close": 15.5, "volume": 421517.0}, {"date": "2019-03-29", "close": 15.0, "volume": 358828.0}, {"date": "2019-04-01", "close": 14.3, "volume": 450625.0}, {"date": "2019-04-02", "close": 14.8, "volume": 334003.0}, {"date": "2019-04-03", "close": 14.5, "volume": 187993.0}, {"date": "2019-04-04", "close": 15.1, "volume": 249114.0}, {"date": "2019-04-05", "close": 15.1, "volume": 149316.0}, {"date": "2019-04-08", "close": 14.9, "volume": 152199.0}, {"date": "2019-04-09", "close": 15.2, "volume": 302864.0}, {"date": "2019-04-10", "close": 14.9, "volume": 180527.0}, {"date": "2019-04-11", "close": 14.0, "volume": 254442.0}, {"date": "2019-04-12", "close": 13.7, "volume": 248011.0}, {"date": "2019-04-15", "close": 14.2, "volume": 198861.0}, {"date": "2019-04-16", "close": 13.8, "volume": 210755.0}, {"date": "2019-04-17", "close": 13.8, "volume": 164092.0}, {"date": "2019-04-18", "close": 13.9, "volume": 141680.0}, {"date": "2019-04-22", "close": 13.1, "volume": 195981.0}, {"date": "2019-04-23", "close": 13.3, "volume": 170083.0}, {"date": "2019-04-24", "close": 13.3, "volume": 263655.0}, {"date": "2019-04-25", "close": 13.0, "volume": 150876.0}, {"date": "2019-04-26", "close": 14.9, "volume": 472749.0}, {"date": "2019-04-29", "close": 13.8, "volume": 256982.0}, {"date": "2019-04-30", "close": 13.8, "volume": 158664.0}, {"date": "2019-05-01", "close": 14.1, "volume": 276403.0}, {"date": "2019-05-02", "close": 14.2, "volume": 265247.0}, {"date": "2019-05-03", "close": 14.0, "volume": 190014.0}, {"date": "2019-05-06", "close": 14.2, "volume": 76489.0}, {"date": "2019-05-07", "close": 14.7, "volume": 184927.0}, {"date": "2019-05-08", "close": 14.3, "volume": 101001.0}, {"date": "2019-05-09", "close": 14.6, "volume": 128602.0}, {"date": "2019-05-10", "close": 14.4, "volume": 103016.0}, {"date": "2019-05-13", "close": 15.0, "volume": 163139.0}, {"date": "2019-05-14", "close": 14.3, "volume": 137334.0}, {"date": "2019-05-15", "close": 13.9, "volume": 174964.0}, {"date": "2019-05-16", "close": 13.6, "volume": 139615.0}, {"date": "2019-05-17", "close": 13.4, "volume": 195061.0}, {"date": "2019-05-20", "close": 13.5, "volume": 123356.0}, {"date": "2019-05-21", "close": 13.3, "volume": 143230.0}, {"date": "2019-05-22", "close": 12.5, "volume": 182791.0}, {"date": "2019-05-23", "close": 12.7, "volume": 234259.0}, {"date": "2019-05-24", "close": 13.2, "volume": 118984.0}, {"date": "2019-05-28", "close": 12.9, "volume": 179738.0}, {"date": "2019-05-29", "close": 12.4, "volume": 228340.0}, {"date": "2019-05-30", "close": 13.1, "volume": 179356.0}, {"date": "2019-05-31", "close": 13.5, "volume": 240190.0}, {"date": "2019-06-03", "close": 14.3, "volume": 435517.0}, {"date": "2019-06-04", "close": 14.6, "volume": 301562.0}, {"date": "2019-06-05", "close": 14.8, "volume": 230371.0}, {"date": "2019-06-06", "close": 14.9, "volume": 166386.0}, {"date": "2019-06-07", "close": 15.2, "volume": 170488.0}, {"date": "2019-06-10", "close": 14.5, "volume": 303414.0}, {"date": "2019-06-11", "close": 14.5, "volume": 169746.0}, {"date": "2019-06-12", "close": 15.4, "volume": 240212.0}, {"date": "2019-06-13", "close": 15.6, "volume": 175083.0}, {"date": "2019-06-14", "close": 15.3, "volume": 320667.0}, {"date": "2019-06-17", "close": 16.0, "volume": 256384.0}, {"date": "2019-06-18", "close": 16.1, "volume": 293493.0}, {"date": "2019-06-19", "close": 16.9, "volume": 305596.0}, {"date": "2019-06-20", "close": 17.4, "volume": 611543.0}, {"date": "2019-06-21", "close": 17.9, "volume": 797418.0}, {"date": "2019-06-24", "close": 18.2, "volume": 433013.0}, {"date": "2019-06-25", "close": 18.4, "volume": 351425.0}, {"date": "2019-06-26", "close": 17.7, "volume": 304520.0}, {"date": "2019-06-27", "close": 17.2, "volume": 243291.0}, {"date": "2019-06-28", "close": 17.5, "volume": 164617.0}, {"date": "2019-07-01", "close": 16.5, "volume": 217801.0}, {"date": "2019-07-02", "close": 17.9, "volume": 335820.0}, {"date": "2019-07-03", "close": 18.5, "volume": 233292.0}, {"date": "2019-07-05", "close": 17.0, "volume": 461153.0}, {"date": "2019-07-08", "close": 16.1, "volume": 293434.0}, {"date": "2019-07-09", "close": 15.9, "volume": 269836.0}, {"date": "2019-07-10", "close": 17.0, "volume": 283387.0}, {"date": "2019-07-11", "close": 16.8, "volume": 202092.0}, {"date": "2019-07-12", "close": 17.3, "volume": 215428.0}, {"date": "2019-07-15", "close": 17.3, "volume": 123576.0}, {"date": "2019-07-16", "close": 17.1, "volume": 334809.0}, {"date": "2019-07-17", "close": 18.6, "volume": 481903.0}, {"date": "2019-07-18", "close": 19.8, "volume": 718036.0}, {"date": "2019-07-19", "close": 18.7, "volume": 535944.0}, {"date": "2019-07-22", "close": 18.4, "volume": 288897.0}, {"date": "2019-07-23", "close": 17.9, "volume": 280973.0}, {"date": "2019-07-24", "close": 19.6, "volume": 423664.0}, {"date": "2019-07-25", "close": 18.4, "volume": 433116.0}, {"date": "2019-07-26", "close": 18.2, "volume": 196088.0}, {"date": "2019-07-29", "close": 18.5, "volume": 257121.0}, {"date": "2019-07-30", "close": 18.5, "volume": 216972.0}, {"date": "2019-07-31", "close": 17.3, "volume": 629157.0}, {"date": "2019-08-01", "close": 18.1, "volume": 400051.0}, {"date": "2019-08-02", "close": 18.5, "volume": 257004.0}, {"date": "2019-08-05", "close": 19.4, "volume": 611815.0}, {"date": "2019-08-06", "close": 19.1, "volume": 337191.0}, {"date": "2019-08-07", "close": 19.8, "volume": 767202.0}, {"date": "2019-08-08", "close": 20.3, "volume": 347890.0}, {"date": "2019-08-09", "close": 19.3, "volume": 296141.0}, {"date": "2019-08-12", "close": 19.5, "volume": 426973.0}, {"date": "2019-08-13", "close": 18.5, "volume": 523410.0}, {"date": "2019-08-14", "close": 18.0, "volume": 468720.0}, {"date": "2019-08-15", "close": 18.5, "volume": 351070.0}, {"date": "2019-08-16", "close": 17.5, "volume": 383366.0}, {"date": "2019-08-19", "close": 16.9, "volume": 369166.0}, {"date": "2019-08-20", "close": 18.0, "volume": 333364.0}, {"date": "2019-08-21", "close": 18.3, "volume": 240263.0}, {"date": "2019-08-22", "close": 18.3, "volume": 110239.0}, {"date": "2019-08-23", "close": 19.6, "volume": 500784.0}, {"date": "2019-08-26", "close": 20.0, "volume": 432210.0}, {"date": "2019-08-27", "close": 20.8, "volume": 552292.0}, {"date": "2019-08-28", "close": 20.9, "volume": 348012.0}, {"date": "2019-08-29", "close": 20.1, "volume": 430108.0}, {"date": "2019-08-30", "close": 20.3, "volume": 292590.0}, {"date": "2019-09-03", "close": 20.2, "volume": 421693.0}, {"date": "2019-09-04", "close": 20.7, "volume": 345686.0}, {"date": "2019-09-05", "close": 19.1, "volume": 564320.0}, {"date": "2019-09-06", "close": 18.3, "volume": 313478.0}, {"date": "2019-09-09", "close": 18.1, "volume": 391462.0}, {"date": "2019-09-10", "close": 17.5, "volume": 640756.0}, {"date": "2019-09-11", "close": 17.8, "volume": 368564.0}, {"date": "2019-09-12", "close": 16.7, "volume": 783581.0}, {"date": "2019-09-13", "close": 16.3, "volume": 531634.0}, {"date": "2019-09-16", "close": 17.1, "volume": 504559.0}, {"date": "2019-09-17", "close": 17.3, "volume": 299583.0}, {"date": "2019-09-18", "close": 16.8, "volume": 442428.0}, {"date": "2019-09-19", "close": 16.9, "volume": 322150.0}, {"date": "2019-09-20", "close": 17.7, "volume": 776726.0}, {"date": "2019-09-23", "close": 18.6, "volume": 361821.0}, {"date": "2019-09-24", "close": 18.8, "volume": 392257.0}, {"date": "2019-09-25", "close": 17.4, "volume": 453450.0}, {"date": "2019-09-26", "close": 16.8, "volume": 285726.0}, {"date": "2019-09-27", "close": 16.6, "volume": 360385.0}, {"date": "2019-09-30", "close": 15.6, "volume": 539520.0}, {"date": "2019-10-01", "close": 15.5, "volume": 361224.0}, {"date": "2019-10-02", "close": 15.9, "volume": 326646.0}, {"date": "2019-10-03", "close": 15.9, "volume": 293762.0}, {"date": "2019-10-04", "close": 15.9, "volume": 369130.0}, {"date": "2019-10-07", "close": 15.9, "volume": 216524.0}, {"date": "2019-10-08", "close": 17.0, "volume": 397944.0}, {"date": "2019-10-09", "close": 16.4, "volume": 293494.0}, {"date": "2019-10-10", "close": 16.8, "volume": 180320.0}, {"date": "2019-10-11", "close": 16.1, "volume": 215711.0}, {"date": "2019-10-14", "close": 16.0, "volume": 89669.0}, {"date": "2019-10-15", "close": 14.9, "volume": 595496.0}, {"date": "2019-10-16", "close": 14.9, "volume": 320305.0}, {"date": "2019-10-17", "close": 15.6, "volume": 498101.0}, {"date": "2019-10-18", "close": 16.0, "volume": 246224.0}, {"date": "2019-10-21", "close": 15.3, "volume": 284050.0}, {"date": "2019-10-22", "close": 15.8, "volume": 230112.0}, {"date": "2019-10-23", "close": 16.0, "volume": 153096.0}, {"date": "2019-10-24", "close": 16.3, "volume": 260281.0}, {"date": "2019-10-25", "close": 16.4, "volume": 261855.0}, {"date": "2019-10-28", "close": 15.9, "volume": 191817.0}, {"date": "2019-10-29", "close": 16.8, "volume": 261686.0}, {"date": "2019-10-30", "close": 16.8, "volume": 312331.0}, {"date": "2019-10-31", "close": 16.7, "volume": 551548.0}, {"date": "2019-11-01", "close": 17.3, "volume": 468946.0}, {"date": "2019-11-04", "close": 17.5, "volume": 206595.0}, {"date": "2019-11-05", "close": 16.8, "volume": 286518.0}, {"date": "2019-11-06", "close": 16.9, "volume": 227971.0}, {"date": "2019-11-07", "close": 16.6, "volume": 276935.0}, {"date": "2019-11-08", "close": 16.4, "volume": 254141.0}, {"date": "2019-11-11", "close": 16.5, "volume": 246443.0}, {"date": "2019-11-12", "close": 16.5, "volume": 266153.0}, {"date": "2019-11-13", "close": 16.5, "volume": 204705.0}, {"date": "2019-11-14", "close": 16.4, "volume": 258657.0}, {"date": "2019-11-15", "close": 15.4, "volume": 350359.0}, {"date": "2019-11-18", "close": 15.2, "volume": 473218.0}, {"date": "2019-11-19", "close": 15.1, "volume": 409774.0}, {"date": "2019-11-20", "close": 12.9, "volume": 2342518.0}, {"date": "2019-11-21", "close": 12.1, "volume": 780400.0}, {"date": "2019-11-22", "close": 12.3, "volume": 906432.0}, {"date": "2019-11-25", "close": 11.2, "volume": 731391.0}, {"date": "2019-11-26", "close": 11.6, "volume": 516139.0}, {"date": "2019-11-27", "close": 11.4, "volume": 367330.0}, {"date": "2019-11-29", "close": 11.3, "volume": 370083.0}, {"date": "2019-12-02", "close": 11.5, "volume": 541216.0}, {"date": "2019-12-03", "close": 11.5, "volume": 809965.0}, {"date": "2019-12-04", "close": 11.9, "volume": 497657.0}, {"date": "2019-12-05", "close": 11.9, "volume": 413400.0}, {"date": "2019-12-06", "close": 11.4, "volume": 705459.0}, {"date": "2019-12-09", "close": 11.1, "volume": 580827.0}, {"date": "2019-12-10", "close": 11.0, "volume": 389680.0}, {"date": "2019-12-11", "close": 10.6, "volume": 678137.0}, {"date": "2019-12-12", "close": 10.8, "volume": 499631.0}, {"date": "2019-12-13", "close": 11.0, "volume": 670885.0}, {"date": "2019-12-16", "close": 10.4, "volume": 905677.0}, {"date": "2019-12-17", "close": 10.4, "volume": 421208.0}, {"date": "2019-12-18", "close": 10.8, "volume": 456310.0}, {"date": "2019-12-19", "close": 11.3, "volume": 786418.0}, {"date": "2019-12-20", "close": 10.9, "volume": 3067891.0}, {"date": "2019-12-23", "close": 11.3, "volume": 581919.0}, {"date": "2019-12-24", "close": 11.8, "volume": 224391.0}, {"date": "2019-12-26", "close": 12.3, "volume": 524506.0}, {"date": "2019-12-27", "close": 12.2, "volume": 307488.0}, {"date": "2019-12-30", "close": 13.0, "volume": 547452.0}, {"date": "2019-12-31", "close": 12.7, "volume": 509808.0}, {"date": "2020-01-02", "close": 12.8, "volume": 410884.0}, {"date": "2020-01-03", "close": 12.5, "volume": 414338.0}, {"date": "2020-01-06", "close": 12.7, "volume": 425552.0}, {"date": "2020-01-07", "close": 12.9, "volume": 206464.0}, {"date": "2020-01-08", "close": 11.6, "volume": 522752.0}, {"date": "2020-01-09", "close": 11.7, "volume": 268749.0}, {"date": "2020-01-10", "close": 12.5, "volume": 281186.0}, {"date": "2020-01-13", "close": 11.7, "volume": 215362.0}, {"date": "2020-01-14", "close": 11.7, "volume": 226264.0}, {"date": "2020-01-15", "close": 12.2, "volume": 241845.0}, {"date": "2020-01-16", "close": 12.2, "volume": 164497.0}, {"date": "2020-01-17", "close": 11.8, "volume": 236900.0}, {"date": "2020-01-21", "close": 11.9, "volume": 293486.0}, {"date": "2020-01-22", "close": 11.6, "volume": 180588.0}, {"date": "2020-01-23", "close": 11.6, "volume": 254726.0}, {"date": "2020-01-24", "close": 11.8, "volume": 202078.0}, {"date": "2020-01-27", "close": 11.3, "volume": 290550.0}, {"date": "2020-01-28", "close": 10.7, "volume": 642484.0}, {"date": "2020-01-29", "close": 11.5, "volume": 287644.0}, {"date": "2020-01-30", "close": 11.6, "volume": 289233.0}, {"date": "2020-01-31", "close": 11.5, "volume": 276892.0}, {"date": "2020-02-03", "close": 11.2, "volume": 321385.0}, {"date": "2020-02-04", "close": 11.0, "volume": 248854.0}, {"date": "2020-02-05", "close": 11.4, "volume": 104388.0}, {"date": "2020-02-06", "close": 12.3, "volume": 364975.0}, {"date": "2020-02-07", "close": 11.4, "volume": 236425.0}, {"date": "2020-02-10", "close": 11.7, "volume": 255677.0}, {"date": "2020-02-11", "close": 11.9, "volume": 164379.0}, {"date": "2020-02-12", "close": 11.5, "volume": 108810.0}, {"date": "2020-02-13", "close": 11.6, "volume": 169231.0}, {"date": "2020-02-14", "close": 11.4, "volume": 191440.0}, {"date": "2020-02-18", "close": 12.1, "volume": 363207.0}, {"date": "2020-02-19", "close": 12.1, "volume": 274086.0}, {"date": "2020-02-20", "close": 12.7, "volume": 568604.0}, {"date": "2020-02-21", "close": 13.0, "volume": 512958.0}, {"date": "2020-02-24", "close": 12.0, "volume": 826396.0}, {"date": "2020-02-25", "close": 11.2, "volume": 572928.0}, {"date": "2020-02-26", "close": 11.3, "volume": 333229.0}, {"date": "2020-02-27", "close": 10.1, "volume": 648300.0}, {"date": "2020-02-28", "close": 9.0, "volume": 1114337.0}, {"date": "2020-03-02", "close": 9.758, "volume": 361531.0}, {"date": "2020-03-03", "close": 10.1, "volume": 666565.0}, {"date": "2020-03-04", "close": 10.5, "volume": 341354.0}, {"date": "2020-03-05", "close": 9.953, "volume": 431209.0}, {"date": "2020-03-06", "close": 9.599, "volume": 319202.0}, {"date": "2020-03-09", "close": 8.6, "volume": 344855.0}, {"date": "2020-03-10", "close": 8.9, "volume": 339404.0}, {"date": "2020-03-11", "close": 7.986, "volume": 431809.0}, {"date": "2020-03-12", "close": 7.0, "volume": 666529.0}, {"date": "2020-03-13", "close": 6.265, "volume": 605938.0}, {"date": "2020-03-16", "close": 7.038, "volume": 772355.0}, {"date": "2020-03-17", "close": 7.405, "volume": 1128290.0}, {"date": "2020-03-18", "close": 6.74, "volume": 456711.0}, {"date": "2020-03-19", "close": 6.075, "volume": 634150.0}, {"date": "2020-03-20", "close": 5.8, "volume": 629283.0}, {"date": "2020-03-23", "close": 6.057, "volume": 457408.0}, {"date": "2020-03-24", "close": 7.389, "volume": 545742.0}, {"date": "2020-03-25", "close": 7.7, "volume": 447766.0}, {"date": "2020-03-26", "close": 7.387, "volume": 373364.0}, {"date": "2020-03-27", "close": 6.781, "volume": 291558.0}, {"date": "2020-03-30", "close": 6.887, "volume": 258821.0}, {"date": "2020-03-31", "close": 6.608, "volume": 253186.0}, {"date": "2020-04-01", "close": 6.737, "volume": 179864.0}, {"date": "2020-04-02", "close": 7.076, "volume": 258293.0}, {"date": "2020-04-03", "close": 7.037, "volume": 200783.0}, {"date": "2020-04-06", "close": 7.374, "volume": 245007.0}, {"date": "2020-04-07", "close": 7.793, "volume": 266069.0}, {"date": "2020-04-08", "close": 7.999, "volume": 251110.0}, {"date": "2020-04-09", "close": 8.698, "volume": 581415.0}, {"date": "2020-04-13", "close": 9.451, "volume": 533931.0}, {"date": "2020-04-14", "close": 10.3, "volume": 667898.0}, {"date": "2020-04-15", "close": 9.991, "volume": 333424.0}, {"date": "2020-04-16", "close": 9.943, "volume": 284187.0}, {"date": "2020-04-17", "close": 9.59, "volume": 265103.0}, {"date": "2020-04-20", "close": 10.1, "volume": 250114.0}, {"date": "2020-04-21", "close": 9.62, "volume": 238611.0}, {"date": "2020-04-22", "close": 10.3, "volume": 415757.0}, {"date": "2020-04-23", "close": 10.4, "volume": 590733.0}, {"date": "2020-04-24", "close": 10.5, "volume": 267023.0}, {"date": "2020-04-27", "close": 10.1, "volume": 263522.0}, {"date": "2020-04-28", "close": 9.856, "volume": 352945.0}, {"date": "2020-04-29", "close": 10.3, "volume": 317482.0}, {"date": "2020-04-30", "close": 9.629, "volume": 438730.0}, {"date": "2020-05-01", "close": 9.611, "volume": 368461.0}, {"date": "2020-05-04", "close": 9.968, "volume": 243980.0}, {"date": "2020-05-05", "close": 9.906, "volume": 200740.0}, {"date": "2020-05-06", "close": 9.336, "volume": 387015.0}, {"date": "2020-05-07", "close": 9.646, "volume": 411504.0}, {"date": "2020-05-08", "close": 9.8, "volume": 241353.0}, {"date": "2020-05-11", "close": 9.484, "volume": 195605.0}, {"date": "2020-05-12", "close": 9.387, "volume": 244283.0}, {"date": "2020-05-13", "close": 8.872, "volume": 532533.0}, {"date": "2020-05-14", "close": 9.055, "volume": 306290.0}, {"date": "2020-05-15", "close": 9.5, "volume": 357819.0}, {"date": "2020-05-18", "close": 9.5, "volume": 287244.0}, {"date": "2020-05-19", "close": 9.099, "volume": 630889.0}, {"date": "2020-05-20", "close": 8.523, "volume": 716067.0}, {"date": "2020-05-21", "close": 7.861, "volume": 681121.0}, {"date": "2020-05-22", "close": 8.611, "volume": 481637.0}, {"date": "2020-05-26", "close": 8.044, "volume": 318210.0}, {"date": "2020-05-27", "close": 8.447, "volume": 420926.0}, {"date": "2020-05-28", "close": 9.0, "volume": 696858.0}, {"date": "2020-05-29", "close": 9.038, "volume": 530699.0}, {"date": "2020-06-01", "close": 10.1, "volume": 601648.0}, {"date": "2020-06-02", "close": 9.703, "volume": 448343.0}, {"date": "2020-06-03", "close": 9.523, "volume": 245513.0}, {"date": "2020-06-04", "close": 10.0, "volume": 555520.0}, {"date": "2020-06-05", "close": 9.907, "volume": 431488.0}, {"date": "2020-06-08", "close": 10.0, "volume": 366061.0}, {"date": "2020-06-09", "close": 9.883, "volume": 263831.0}, {"date": "2020-06-10", "close": 10.2, "volume": 384199.0}, {"date": "2020-06-11", "close": 9.206, "volume": 542677.0}, {"date": "2020-06-12", "close": 9.1, "volume": 350444.0}, {"date": "2020-06-15", "close": 9.345, "volume": 338778.0}, {"date": "2020-06-16", "close": 9.035, "volume": 252478.0}, {"date": "2020-06-17", "close": 9.15, "volume": 219957.0}, {"date": "2020-06-18", "close": 8.7, "volume": 450269.0}, {"date": "2020-06-19", "close": 8.9, "volume": 1497629.0}, {"date": "2020-06-22", "close": 9.312, "volume": 400491.0}, {"date": "2020-06-23", "close": 9.588, "volume": 272616.0}, {"date": "2020-06-24", "close": 9.3, "volume": 325468.0}, {"date": "2020-06-25", "close": 9.16, "volume": 250892.0}, {"date": "2020-06-26", "close": 9.692, "volume": 535111.0}, {"date": "2020-06-29", "close": 9.901, "volume": 409832.0}, {"date": "2020-06-30", "close": 9.859, "volume": 789673.0}, {"date": "2020-07-01", "close": 9.859, "volume": 277776.0}, {"date": "2020-07-02", "close": 10.0, "volume": 432473.0}, {"date": "2020-07-06", "close": 10.4, "volume": 498569.0}, {"date": "2020-07-07", "close": 10.6, "volume": 402866.0}, {"date": "2020-07-08", "close": 11.1, "volume": 445379.0}, {"date": "2020-07-09", "close": 11.0, "volume": 418251.0}, {"date": "2020-07-10", "close": 10.8, "volume": 352637.0}, {"date": "2020-07-13", "close": 10.4, "volume": 428475.0}, {"date": "2020-07-14", "close": 10.6, "volume": 276294.0}, {"date": "2020-07-15", "close": 11.0, "volume": 728853.0}, {"date": "2020-07-16", "close": 10.6, "volume": 286725.0}, {"date": "2020-07-17", "close": 11.1, "volume": 306211.0}, {"date": "2020-07-20", "close": 11.9, "volume": 730193.0}, {"date": "2020-07-21", "close": 12.9, "volume": 1247833.0}, {"date": "2020-07-22", "close": 13.4, "volume": 1197190.0}, {"date": "2020-07-23", "close": 12.8, "volume": 847210.0}, {"date": "2020-07-24", "close": 13.4, "volume": 350880.0}, {"date": "2020-07-27", "close": 14.4, "volume": 809548.0}, {"date": "2020-07-28", "close": 14.3, "volume": 624195.0}, {"date": "2020-07-29", "close": 13.9, "volume": 569356.0}, {"date": "2020-07-30", "close": 13.4, "volume": 425225.0}, {"date": "2020-07-31", "close": 13.8, "volume": 382908.0}, {"date": "2020-08-03", "close": 13.5, "volume": 394929.0}, {"date": "2020-08-04", "close": 14.5, "volume": 539041.0}, {"date": "2020-08-05", "close": 14.6, "volume": 696203.0}, {"date": "2020-08-06", "close": 14.2, "volume": 504898.0}, {"date": "2020-08-07", "close": 14.0, "volume": 737220.0}, {"date": "2020-08-10", "close": 13.7, "volume": 494889.0}, {"date": "2020-08-11", "close": 12.5, "volume": 687555.0}, {"date": "2020-08-12", "close": 12.2, "volume": 515694.0}, {"date": "2020-08-13", "close": 13.1, "volume": 460066.0}, {"date": "2020-08-14", "close": 12.9, "volume": 278996.0}, {"date": "2020-08-17", "close": 13.6, "volume": 422686.0}, {"date": "2020-08-18", "close": 13.2, "volume": 396148.0}, {"date": "2020-08-19", "close": 12.6, "volume": 453158.0}, {"date": "2020-08-20", "close": 12.7, "volume": 288017.0}, {"date": "2020-08-21", "close": 12.1, "volume": 321084.0}, {"date": "2020-08-24", "close": 12.1, "volume": 287075.0}, {"date": "2020-08-25", "close": 11.9, "volume": 375207.0}, {"date": "2020-08-26", "close": 12.6, "volume": 367871.0}, {"date": "2020-08-27", "close": 12.1, "volume": 311881.0}, {"date": "2020-08-28", "close": 12.6, "volume": 320442.0}, {"date": "2020-08-31", "close": 12.6, "volume": 272442.0}, {"date": "2020-09-01", "close": 12.3, "volume": 374391.0}, {"date": "2020-09-02", "close": 12.3, "volume": 277912.0}, {"date": "2020-09-03", "close": 12.7, "volume": 311143.0}, {"date": "2020-09-04", "close": 12.5, "volume": 302758.0}, {"date": "2020-09-08", "close": 12.0, "volume": 460617.0}, {"date": "2020-09-09", "close": 12.7, "volume": 400003.0}, {"date": "2020-09-10", "close": 13.3, "volume": 1219612.0}, {"date": "2020-09-11", "close": 12.6, "volume": 569911.0}, {"date": "2020-09-14", "close": 12.0, "volume": 780393.0}, {"date": "2020-09-15", "close": 11.9, "volume": 659032.0}, {"date": "2020-09-16", "close": 11.4, "volume": 850518.0}, {"date": "2020-09-17", "close": 11.5, "volume": 419041.0}, {"date": "2020-09-18", "close": 11.0, "volume": 895210.0}, {"date": "2020-09-21", "close": 10.4, "volume": 531835.0}, {"date": "2020-09-22", "close": 10.8, "volume": 309781.0}, {"date": "2020-09-23", "close": 9.806, "volume": 500746.0}, {"date": "2020-09-24", "close": 10.1, "volume": 360196.0}, {"date": "2020-09-25", "close": 9.89, "volume": 240916.0}, {"date": "2020-09-28", "close": 10.2, "volume": 272201.0}, {"date": "2020-09-29", "close": 10.8, "volume": 386253.0}, {"date": "2020-09-30", "close": 10.6, "volume": 185445.0}, {"date": "2020-10-01", "close": 10.8, "volume": 233386.0}, {"date": "2020-10-02", "close": 10.6, "volume": 215830.0}, {"date": "2020-10-05", "close": 11.1, "volume": 259219.0}, {"date": "2020-10-06", "close": 10.6, "volume": 399306.0}, {"date": "2020-10-07", "close": 10.7, "volume": 273901.0}, {"date": "2020-10-08", "close": 11.0, "volume": 180935.0}, {"date": "2020-10-09", "close": 11.7, "volume": 365228.0}, {"date": "2020-10-12", "close": 11.3, "volume": 223866.0}, {"date": "2020-10-13", "close": 11.0, "volume": 279369.0}, {"date": "2020-10-14", "close": 11.2, "volume": 263155.0}, {"date": "2020-10-15", "close": 11.0, "volume": 223227.0}, {"date": "2020-10-16", "close": 10.8, "volume": 193141.0}, {"date": "2020-10-19", "close": 10.4, "volume": 218189.0}, {"date": "2020-10-20", "close": 10.8, "volume": 220359.0}, {"date": "2020-10-21", "close": 10.9, "volume": 253957.0}, {"date": "2020-10-22", "close": 10.8, "volume": 161388.0}, {"date": "2020-10-23", "close": 10.8, "volume": 173025.0}, {"date": "2020-10-26", "close": 10.6, "volume": 216386.0}, {"date": "2020-10-27", "close": 10.5, "volume": 219359.0}, {"date": "2020-10-28", "close": 9.705, "volume": 506061.0}, {"date": "2020-10-29", "close": 9.95, "volume": 172946.0}, {"date": "2020-10-30", "close": 9.714, "volume": 604958.0}, {"date": "2020-11-02", "close": 9.8, "volume": 235835.0}, {"date": "2020-11-03", "close": 9.8, "volume": 240797.0}, {"date": "2020-11-04", "close": 9.4, "volume": 238274.0}, {"date": "2020-11-05", "close": 10.8, "volume": 606111.0}, {"date": "2020-11-06", "close": 10.6, "volume": 245594.0}, {"date": "2020-11-09", "close": 10.1, "volume": 360889.0}, {"date": "2020-11-10", "close": 10.1, "volume": 154345.0}, {"date": "2020-11-11", "close": 9.899, "volume": 266151.0}, {"date": "2020-11-12", "close": 9.943, "volume": 190598.0}, {"date": "2020-11-13", "close": 9.936, "volume": 145895.0}, {"date": "2020-11-16", "close": 9.747, "volume": 242185.0}, {"date": "2020-11-17", "close": 9.881, "volume": 172995.0}, {"date": "2020-11-18", "close": 9.8, "volume": 167099.0}, {"date": "2020-11-19", "close": 9.527, "volume": 295331.0}, {"date": "2020-11-20", "close": 9.843, "volume": 189682.0}, {"date": "2020-11-23", "close": 9.555, "volume": 424542.0}, {"date": "2020-11-24", "close": 9.502, "volume": 341477.0}, {"date": "2020-11-25", "close": 9.775, "volume": 246652.0}, {"date": "2020-11-27", "close": 9.801, "volume": 100961.0}, {"date": "2020-11-30", "close": 9.791, "volume": 360878.0}, {"date": "2020-12-01", "close": 10.2, "volume": 322277.0}, {"date": "2020-12-02", "close": 10.3, "volume": 169465.0}, {"date": "2020-12-03", "close": 9.85, "volume": 357149.0}, {"date": "2020-12-04", "close": 9.962, "volume": 161871.0}, {"date": "2020-12-07", "close": 10.4, "volume": 275410.0}, {"date": "2020-12-08", "close": 10.3, "volume": 147463.0}, {"date": "2020-12-09", "close": 9.811, "volume": 183520.0}, {"date": "2020-12-10", "close": 9.854, "volume": 205126.0}, {"date": "2020-12-11", "close": 10.1, "volume": 205518.0}, {"date": "2020-12-14", "close": 9.571, "volume": 595151.0}, {"date": "2020-12-15", "close": 10.1, "volume": 209667.0}, {"date": "2020-12-16", "close": 10.4, "volume": 344606.0}, {"date": "2020-12-17", "close": 10.3, "volume": 509608.0}, {"date": "2020-12-18", "close": 10.2, "volume": 759934.0}, {"date": "2020-12-21", "close": 10.1, "volume": 238131.0}, {"date": "2020-12-22", "close": 10.1, "volume": 356593.0}, {"date": "2020-12-23", "close": 9.801, "volume": 318153.0}, {"date": "2020-12-24", "close": 9.806, "volume": 136115.0}, {"date": "2020-12-28", "close": 9.806, "volume": 353610.0}, {"date": "2020-12-29", "close": 9.696, "volume": 386887.0}, {"date": "2020-12-30", "close": 9.9, "volume": 344887.0}, {"date": "2020-12-31", "close": 9.85, "volume": 295082.0}, {"date": "2021-01-04", "close": 10.5, "volume": 555971.0}, {"date": "2021-01-05", "close": 10.5, "volume": 423234.0}, {"date": "2021-01-06", "close": 10.7, "volume": 405754.0}, {"date": "2021-01-07", "close": 10.4, "volume": 246234.0}, {"date": "2021-01-08", "close": 9.951, "volume": 690965.0}, {"date": "2021-01-11", "close": 9.851, "volume": 554191.0}, {"date": "2021-01-12", "close": 9.739, "volume": 458560.0}, {"date": "2021-01-13", "close": 9.832, "volume": 267523.0}, {"date": "2021-01-14", "close": 9.8, "volume": 335352.0}, {"date": "2021-01-15", "close": 9.566, "volume": 558034.0}, {"date": "2021-01-19", "close": 9.3, "volume": 566900.0}, {"date": "2021-01-20", "close": 9.7, "volume": 594349.0}, {"date": "2021-01-21", "close": 9.418, "volume": 452161.0}, {"date": "2021-01-22", "close": 9.479, "volume": 330350.0}, {"date": "2021-01-25", "close": 9.37, "volume": 380127.0}, {"date": "2021-01-26", "close": 9.39, "volume": 378418.0}, {"date": "2021-01-27", "close": 9.1, "volume": 529093.0}, {"date": "2021-01-28", "close": 12.0, "volume": 4599466.0}, {"date": "2021-01-29", "close": 12.1, "volume": 3460209.0}, {"date": "2021-02-01", "close": 14.6, "volume": 3661115.0}, {"date": "2021-02-02", "close": 12.2, "volume": 1505844.0}, {"date": "2021-02-03", "close": 12.7, "volume": 714082.0}, {"date": "2021-02-04", "close": 11.9, "volume": 760916.0}, {"date": "2021-02-05", "close": 11.4, "volume": 3015290.0}, {"date": "2021-02-08", "close": 11.3, "volume": 1443175.0}, {"date": "2021-02-09", "close": 11.3, "volume": 917725.0}, {"date": "2021-02-10", "close": 11.9, "volume": 1356837.0}, {"date": "2021-02-11", "close": 11.7, "volume": 1156196.0}, {"date": "2021-02-12", "close": 12.1, "volume": 617956.0}, {"date": "2021-02-16", "close": 12.4, "volume": 820889.0}, {"date": "2021-02-17", "close": 11.7, "volume": 842026.0}, {"date": "2021-02-18", "close": 11.6, "volume": 641691.0}, {"date": "2021-02-19", "close": 11.4, "volume": 413511.0}, {"date": "2021-02-22", "close": 12.7, "volume": 1448704.0}, {"date": "2021-02-23", "close": 11.9, "volume": 886671.0}, {"date": "2021-02-24", "close": 12.2, "volume": 570577.0}, {"date": "2021-02-25", "close": 11.3, "volume": 659560.0}, {"date": "2021-02-26", "close": 11.1, "volume": 752876.0}, {"date": "2021-03-01", "close": 10.7, "volume": 582317.0}, {"date": "2021-03-02", "close": 11.3, "volume": 459107.0}, {"date": "2021-03-03", "close": 10.7, "volume": 556786.0}, {"date": "2021-03-04", "close": 10.8, "volume": 1026437.0}, {"date": "2021-03-05", "close": 10.8, "volume": 600695.0}, {"date": "2021-03-08", "close": 10.2, "volume": 495340.0}, {"date": "2021-03-09", "close": 10.8, "volume": 504233.0}, {"date": "2021-03-10", "close": 10.9, "volume": 288273.0}, {"date": "2021-03-11", "close": 11.1, "volume": 461763.0}, {"date": "2021-03-12", "close": 11.3, "volume": 445183.0}, {"date": "2021-03-15", "close": 11.4, "volume": 578510.0}, {"date": "2021-03-16", "close": 11.3, "volume": 374095.0}, {"date": "2021-03-17", "close": 11.7, "volume": 421528.0}, {"date": "2021-03-18", "close": 11.2, "volume": 452536.0}, {"date": "2021-03-19", "close": 11.4, "volume": 934434.0}, {"date": "2021-03-22", "close": 11.4, "volume": 253350.0}, {"date": "2021-03-23", "close": 10.8, "volume": 387195.0}, {"date": "2021-03-24", "close": 10.6, "volume": 279712.0}, {"date": "2021-03-25", "close": 10.5, "volume": 264789.0}, {"date": "2021-03-26", "close": 10.7, "volume": 134903.0}, {"date": "2021-03-29", "close": 10.6, "volume": 167442.0}, {"date": "2021-03-30", "close": 10.4, "volume": 431675.0}, {"date": "2021-03-31", "close": 10.4, "volume": 240358.0}, {"date": "2021-04-01", "close": 10.9, "volume": 368610.0}, {"date": "2021-04-05", "close": 10.9, "volume": 257033.0}, {"date": "2021-04-06", "close": 11.0, "volume": 166212.0}, {"date": "2021-04-07", "close": 10.8, "volume": 154838.0}, {"date": "2021-04-08", "close": 11.3, "volume": 472830.0}, {"date": "2021-04-09", "close": 11.9, "volume": 442592.0}, {"date": "2021-04-12", "close": 11.4, "volume": 323605.0}, {"date": "2021-04-13", "close": 11.5, "volume": 234047.0}, {"date": "2021-04-14", "close": 11.3, "volume": 204892.0}, {"date": "2021-04-15", "close": 11.8, "volume": 447377.0}, {"date": "2021-04-16", "close": 11.9, "volume": 256487.0}, {"date": "2021-04-19", "close": 11.5, "volume": 184550.0}, {"date": "2021-04-20", "close": 11.6, "volume": 236519.0}, {"date": "2021-04-21", "close": 11.9, "volume": 390707.0}, {"date": "2021-04-22", "close": 11.5, "volume": 344637.0}, {"date": "2021-04-23", "close": 11.5, "volume": 221692.0}, {"date": "2021-04-26", "close": 11.6, "volume": 168656.0}, {"date": "2021-04-27", "close": 11.4, "volume": 217343.0}, {"date": "2021-04-28", "close": 11.8, "volume": 313479.0}, {"date": "2021-04-29", "close": 12.5, "volume": 844484.0}, {"date": "2021-04-30", "close": 12.0, "volume": 482371.0}, {"date": "2021-05-03", "close": 13.1, "volume": 1118627.0}, {"date": "2021-05-04", "close": 13.1, "volume": 778476.0}, {"date": "2021-05-05", "close": 12.7, "volume": 228012.0}, {"date": "2021-05-06", "close": 12.5, "volume": 716322.0}, {"date": "2021-05-07", "close": 13.0, "volume": 569314.0}, {"date": "2021-05-10", "close": 12.5, "volume": 685321.0}, {"date": "2021-05-11", "close": 12.8, "volume": 521474.0}, {"date": "2021-05-12", "close": 12.2, "volume": 601266.0}, {"date": "2021-05-13", "close": 12.2, "volume": 384456.0}, {"date": "2021-05-14", "close": 12.5, "volume": 246409.0}, {"date": "2021-05-17", "close": 13.6, "volume": 712851.0}, {"date": "2021-05-18", "close": 13.8, "volume": 453421.0}, {"date": "2021-05-19", "close": 13.5, "volume": 518014.0}, {"date": "2021-05-20", "close": 13.7, "volume": 343171.0}, {"date": "2021-05-21", "close": 13.8, "volume": 370963.0}, {"date": "2021-05-24", "close": 13.9, "volume": 262654.0}, {"date": "2021-05-25", "close": 13.9, "volume": 379661.0}, {"date": "2021-05-26", "close": 14.1, "volume": 585253.0}, {"date": "2021-05-27", "close": 14.7, "volume": 588037.0}, {"date": "2021-05-28", "close": 14.7, "volume": 530224.0}, {"date": "2021-06-01", "close": 15.0, "volume": 629626.0}, {"date": "2021-06-02", "close": 15.5, "volume": 391848.0}, {"date": "2021-06-03", "close": 14.1, "volume": 759216.0}, {"date": "2021-06-04", "close": 14.4, "volume": 346096.0}, {"date": "2021-06-07", "close": 14.7, "volume": 349483.0}, {"date": "2021-06-08", "close": 14.6, "volume": 230596.0}, {"date": "2021-06-09", "close": 14.8, "volume": 293417.0}, {"date": "2021-06-10", "close": 16.5, "volume": 1291153.0}, {"date": "2021-06-11", "close": 16.2, "volume": 1601367.0}, {"date": "2021-06-14", "close": 15.7, "volume": 822511.0}, {"date": "2021-06-15", "close": 16.1, "volume": 555325.0}, {"date": "2021-06-16", "close": 15.7, "volume": 993010.0}, {"date": "2021-06-17", "close": 14.7, "volume": 1043792.0}, {"date": "2021-06-18", "close": 14.2, "volume": 2600643.0}, {"date": "2021-06-21", "close": 14.6, "volume": 618808.0}, {"date": "2021-06-22", "close": 14.5, "volume": 331316.0}, {"date": "2021-06-23", "close": 14.4, "volume": 349651.0}, {"date": "2021-06-24", "close": 14.8, "volume": 209334.0}, {"date": "2021-06-25", "close": 14.4, "volume": 610004.0}, {"date": "2021-06-28", "close": 13.9, "volume": 475164.0}, {"date": "2021-06-29", "close": 13.2, "volume": 356573.0}, {"date": "2021-06-30", "close": 13.8, "volume": 400958.0}, {"date": "2021-07-01", "close": 13.6, "volume": 202896.0}, {"date": "2021-07-02", "close": 14.1, "volume": 290964.0}, {"date": "2021-07-06", "close": 13.5, "volume": 327022.0}, {"date": "2021-07-07", "close": 13.4, "volume": 542199.0}, {"date": "2021-07-08", "close": 12.4, "volume": 341509.0}, {"date": "2021-07-09", "close": 12.9, "volume": 276101.0}, {"date": "2021-07-12", "close": 12.5, "volume": 371871.0}, {"date": "2021-07-13", "close": 12.0, "volume": 401364.0}, {"date": "2021-07-14", "close": 12.4, "volume": 345676.0}, {"date": "2021-07-15", "close": 12.2, "volume": 260672.0}, {"date": "2021-07-16", "close": 11.7, "volume": 485168.0}, {"date": "2021-07-19", "close": 11.2, "volume": 427891.0}, {"date": "2021-07-20", "close": 11.2, "volume": 339409.0}, {"date": "2021-07-21", "close": 11.7, "volume": 216437.0}, {"date": "2021-07-22", "close": 11.4, "volume": 243979.0}, {"date": "2021-07-23", "close": 11.3, "volume": 220196.0}, {"date": "2021-07-26", "close": 11.5, "volume": 174210.0}, {"date": "2021-07-27", "close": 11.4, "volume": 278068.0}, {"date": "2021-07-28", "close": 11.7, "volume": 318144.0}, {"date": "2021-07-29", "close": 12.3, "volume": 448990.0}, {"date": "2021-07-30", "close": 12.0, "volume": 344609.0}, {"date": "2021-08-02", "close": 11.8, "volume": 225164.0}, {"date": "2021-08-03", "close": 12.1, "volume": 237228.0}, {"date": "2021-08-04", "close": 11.6, "volume": 308912.0}, {"date": "2021-08-05", "close": 11.6, "volume": 219990.0}, {"date": "2021-08-06", "close": 11.3, "volume": 388209.0}, {"date": "2021-08-09", "close": 10.5, "volume": 423617.0}, {"date": "2021-08-10", "close": 10.6, "volume": 331878.0}, {"date": "2021-08-11", "close": 11.1, "volume": 241329.0}, {"date": "2021-08-12", "close": 10.8, "volume": 228734.0}, {"date": "2021-08-13", "close": 11.2, "volume": 225703.0}, {"date": "2021-08-16", "close": 10.8, "volume": 261140.0}, {"date": "2021-08-17", "close": 10.4, "volume": 365322.0}, {"date": "2021-08-18", "close": 10.3, "volume": 367413.0}, {"date": "2021-08-19", "close": 10.0, "volume": 356056.0}, {"date": "2021-08-20", "close": 9.9, "volume": 389800.0}, {"date": "2021-08-23", "close": 11.4, "volume": 515478.0}, {"date": "2021-08-24", "close": 11.3, "volume": 330816.0}, {"date": "2021-08-25", "close": 11.0, "volume": 131027.0}, {"date": "2021-08-26", "close": 10.9, "volume": 149831.0}, {"date": "2021-08-27", "close": 11.7, "volume": 235952.0}, {"date": "2021-08-30", "close": 11.4, "volume": 160124.0}, {"date": "2021-08-31", "close": 11.5, "volume": 180483.0}, {"date": "2021-09-01", "close": 11.3, "volume": 227449.0}, {"date": "2021-09-02", "close": 11.3, "volume": 108939.0}, {"date": "2021-09-03", "close": 11.9, "volume": 392082.0}, {"date": "2021-09-07", "close": 11.5, "volume": 196810.0}, {"date": "2021-09-08", "close": 11.7, "volume": 199220.0}, {"date": "2021-09-09", "close": 11.3, "volume": 183735.0}, {"date": "2021-09-10", "close": 11.5, "volume": 178527.0}, {"date": "2021-09-13", "close": 11.9, "volume": 319320.0}, {"date": "2021-09-14", "close": 11.7, "volume": 217170.0}, {"date": "2021-09-15", "close": 11.8, "volume": 206011.0}, {"date": "2021-09-16", "close": 11.5, "volume": 405413.0}, {"date": "2021-09-17", "close": 11.1, "volume": 782328.0}, {"date": "2021-09-20", "close": 10.7, "volume": 357271.0}, {"date": "2021-09-21", "close": 10.9, "volume": 187605.0}, {"date": "2021-09-22", "close": 10.8, "volume": 361513.0}, {"date": "2021-09-23", "close": 10.9, "volume": 245281.0}, {"date": "2021-09-24", "close": 10.5, "volume": 253518.0}, {"date": "2021-09-27", "close": 10.7, "volume": 313872.0}, {"date": "2021-09-28", "close": 10.9, "volume": 395651.0}, {"date": "2021-09-29", "close": 10.3, "volume": 369303.0}, {"date": "2021-09-30", "close": 10.4, "volume": 337837.0}, {"date": "2021-10-01", "close": 10.5, "volume": 224576.0}, {"date": "2021-10-04", "close": 10.6, "volume": 215084.0}, {"date": "2021-10-05", "close": 10.6, "volume": 181714.0}, {"date": "2021-10-06", "close": 10.7, "volume": 202746.0}, {"date": "2021-10-07", "close": 10.8, "volume": 245477.0}, {"date": "2021-10-08", "close": 10.9, "volume": 191003.0}, {"date": "2021-10-11", "close": 10.8, "volume": 154050.0}, {"date": "2021-10-12", "close": 10.9, "volume": 249593.0}, {"date": "2021-10-13", "close": 11.8, "volume": 388899.0}, {"date": "2021-10-14", "close": 12.0, "volume": 262616.0}, {"date": "2021-10-15", "close": 11.6, "volume": 326317.0}, {"date": "2021-10-18", "close": 11.3, "volume": 178420.0}, {"date": "2021-10-19", "close": 11.5, "volume": 377520.0}, {"date": "2021-10-20", "close": 11.6, "volume": 222335.0}, {"date": "2021-10-21", "close": 11.3, "volume": 120259.0}, {"date": "2021-10-22", "close": 11.5, "volume": 452330.0}, {"date": "2021-10-25", "close": 11.7, "volume": 220834.0}, {"date": "2021-10-26", "close": 11.7, "volume": 223620.0}, {"date": "2021-10-27", "close": 11.5, "volume": 235124.0}, {"date": "2021-10-28", "close": 11.2, "volume": 357597.0}, {"date": "2021-10-29", "close": 11.0, "volume": 348142.0}, {"date": "2021-11-01", "close": 11.4, "volume": 154339.0}, {"date": "2021-11-02", "close": 11.1, "volume": 333144.0}, {"date": "2021-11-03", "close": 11.4, "volume": 283357.0}, {"date": "2021-11-04", "close": 11.0, "volume": 249534.0}, {"date": "2021-11-05", "close": 11.2, "volume": 315366.0}, {"date": "2021-11-08", "close": 11.3, "volume": 297184.0}, {"date": "2021-11-09", "close": 11.3, "volume": 200414.0}, {"date": "2021-11-10", "close": 11.2, "volume": 524424.0}, {"date": "2021-11-11", "close": 11.5, "volume": 298305.0}, {"date": "2021-11-12", "close": 11.8, "volume": 276862.0}, {"date": "2021-11-15", "close": 11.8, "volume": 214089.0}, {"date": "2021-11-16", "close": 11.6, "volume": 171078.0}, {"date": "2021-11-17", "close": 11.5, "volume": 219873.0}, {"date": "2021-11-18", "close": 11.4, "volume": 210274.0}, {"date": "2021-11-19", "close": 11.0, "volume": 206370.0}, {"date": "2021-11-22", "close": 10.8, "volume": 238343.0}, {"date": "2021-11-23", "close": 10.6, "volume": 229762.0}, {"date": "2021-11-24", "close": 10.6, "volume": 220399.0}, {"date": "2021-11-26", "close": 10.3, "volume": 254901.0}, {"date": "2021-11-29", "close": 10.1, "volume": 390000.0}, {"date": "2021-11-30", "close": 9.9, "volume": 539424.0}, {"date": "2021-12-01", "close": 9.7, "volume": 443518.0}, {"date": "2021-12-02", "close": 9.5, "volume": 324039.0}, {"date": "2021-12-03", "close": 9.361, "volume": 268032.0}, {"date": "2021-12-06", "close": 9.4, "volume": 217430.0}, {"date": "2021-12-07", "close": 9.343, "volume": 374085.0}, {"date": "2021-12-08", "close": 9.309, "volume": 157017.0}, {"date": "2021-12-09", "close": 8.934, "volume": 355839.0}, {"date": "2021-12-10", "close": 8.943, "volume": 181571.0}, {"date": "2021-12-13", "close": 8.75, "volume": 271980.0}, {"date": "2021-12-14", "close": 8.5, "volume": 275902.0}, {"date": "2021-12-15", "close": 8.302, "volume": 413174.0}, {"date": "2021-12-16", "close": 8.907, "volume": 369696.0}, {"date": "2021-12-17", "close": 8.831, "volume": 956160.0}, {"date": "2021-12-20", "close": 8.7, "volume": 205531.0}, {"date": "2021-12-21", "close": 8.8, "volume": 151267.0}, {"date": "2021-12-22", "close": 9.06, "volume": 240435.0}, {"date": "2021-12-23", "close": 8.915, "volume": 193110.0}, {"date": "2021-12-27", "close": 9.107, "volume": 225008.0}, {"date": "2021-12-28", "close": 8.915, "volume": 122420.0}, {"date": "2021-12-29", "close": 8.77, "volume": 214810.0}, {"date": "2021-12-30", "close": 9.023, "volume": 162703.0}, {"date": "2021-12-31", "close": 9.2, "volume": 211434.0}, {"date": "2022-01-03", "close": 9.2, "volume": 85864.0}, {"date": "2022-01-04", "close": 9.175, "volume": 147449.0}, {"date": "2022-01-05", "close": 9.249, "volume": 233971.0}, {"date": "2022-01-06", "close": 9.1, "volume": 187426.0}, {"date": "2022-01-07", "close": 9.079, "volume": 115528.0}, {"date": "2022-01-10", "close": 8.992, "volume": 157693.0}, {"date": "2022-01-11", "close": 9.271, "volume": 124474.0}, {"date": "2022-01-12", "close": 9.313, "volume": 131190.0}, {"date": "2022-01-13", "close": 9.219, "volume": 68869.0}, {"date": "2022-01-14", "close": 9.127, "volume": 98666.0}, {"date": "2022-01-18", "close": 9.4, "volume": 120338.0}, {"date": "2022-01-19", "close": 9.832, "volume": 275911.0}, {"date": "2022-01-20", "close": 9.775, "volume": 237501.0}, {"date": "2022-01-21", "close": 9.524, "volume": 152083.0}, {"date": "2022-01-24", "close": 9.2, "volume": 164562.0}, {"date": "2022-01-25", "close": 9.301, "volume": 108979.0}, {"date": "2022-01-26", "close": 9.069, "volume": 174129.0}, {"date": "2022-01-27", "close": 8.5, "volume": 306628.0}, {"date": "2022-01-28", "close": 8.2, "volume": 172443.0}, {"date": "2022-01-31", "close": 8.524, "volume": 143750.0}, {"date": "2022-02-01", "close": 8.616, "volume": 103428.0}, {"date": "2022-02-02", "close": 8.45, "volume": 76826.0}, {"date": "2022-02-03", "close": 8.2, "volume": 109754.0}, {"date": "2022-02-04", "close": 8.443, "volume": 94089.0}, {"date": "2022-02-07", "close": 8.521, "volume": 80057.0}, {"date": "2022-02-08", "close": 8.8, "volume": 87828.0}, {"date": "2022-02-09", "close": 8.797, "volume": 92416.0}, {"date": "2022-02-10", "close": 8.586, "volume": 144726.0}, {"date": "2022-02-11", "close": 8.889, "volume": 347163.0}, {"date": "2022-02-14", "close": 8.551, "volume": 219797.0}, {"date": "2022-02-15", "close": 8.25, "volume": 215330.0}, {"date": "2022-02-16", "close": 8.38, "volume": 136245.0}, {"date": "2022-02-17", "close": 8.424, "volume": 356053.0}, {"date": "2022-02-18", "close": 8.168, "volume": 213517.0}, {"date": "2022-02-22", "close": 7.547, "volume": 309473.0}, {"date": "2022-02-23", "close": 7.852, "volume": 304031.0}, {"date": "2022-02-24", "close": 7.629, "volume": 257949.0}, {"date": "2022-02-25", "close": 7.7, "volume": 151135.0}, {"date": "2022-02-28", "close": 7.921, "volume": 331933.0}, {"date": "2022-03-01", "close": 7.707, "volume": 276495.0}, {"date": "2022-03-02", "close": 7.735, "volume": 194874.0}, {"date": "2022-03-03", "close": 7.3, "volume": 275558.0}, {"date": "2022-03-04", "close": 8.004, "volume": 497878.0}, {"date": "2022-03-07", "close": 8.647, "volume": 566154.0}, {"date": "2022-03-08", "close": 9.349, "volume": 715237.0}, {"date": "2022-03-09", "close": 8.869, "volume": 251226.0}, {"date": "2022-03-10", "close": 9.05, "volume": 253261.0}, {"date": "2022-03-11", "close": 8.866, "volume": 228242.0}, {"date": "2022-03-14", "close": 8.0, "volume": 363254.0}, {"date": "2022-03-15", "close": 8.199, "volume": 261660.0}, {"date": "2022-03-16", "close": 8.149, "volume": 306969.0}, {"date": "2022-03-17", "close": 8.62, "volume": 300932.0}, {"date": "2022-03-18", "close": 8.764, "volume": 1685410.0}, {"date": "2022-03-21", "close": 8.683, "volume": 338617.0}, {"date": "2022-03-22", "close": 8.554, "volume": 124326.0}, {"date": "2022-03-23", "close": 8.756, "volume": 138195.0}, {"date": "2022-03-24", "close": 8.766, "volume": 145825.0}, {"date": "2022-03-25", "close": 8.542, "volume": 123478.0}, {"date": "2022-03-28", "close": 8.4, "volume": 126885.0}, {"date": "2022-03-29", "close": 8.26, "volume": 106091.0}, {"date": "2022-03-30", "close": 8.494, "volume": 110394.0}, {"date": "2022-03-31", "close": 8.417, "volume": 463978.0}, {"date": "2022-04-01", "close": 8.393, "volume": 110117.0}, {"date": "2022-04-04", "close": 8.364, "volume": 113614.0}, {"date": "2022-04-05", "close": 8.1, "volume": 163140.0}, {"date": "2022-04-06", "close": 7.9, "volume": 146007.0}, {"date": "2022-04-07", "close": 8.039, "volume": 102697.0}, {"date": "2022-04-08", "close": 8.161, "volume": 81409.0}, {"date": "2022-04-11", "close": 8.078, "volume": 75371.0}, {"date": "2022-04-12", "close": 8.111, "volume": 188196.0}, {"date": "2022-04-13", "close": 8.45, "volume": 154803.0}, {"date": "2022-04-14", "close": 8.5, "volume": 93477.0}, {"date": "2022-04-18", "close": 8.342, "volume": 195484.0}, {"date": "2022-04-19", "close": 8.381, "volume": 145342.0}, {"date": "2022-04-20", "close": 8.241, "volume": 120009.0}, {"date": "2022-04-21", "close": 7.818, "volume": 201542.0}, {"date": "2022-04-22", "close": 7.5, "volume": 275598.0}, {"date": "2022-04-25", "close": 7.2, "volume": 310976.0}, {"date": "2022-04-26", "close": 6.75, "volume": 220797.0}, {"date": "2022-04-27", "close": 6.647, "volume": 225131.0}, {"date": "2022-04-28", "close": 6.8, "volume": 175043.0}, {"date": "2022-04-29", "close": 6.702, "volume": 313094.0}, {"date": "2022-05-02", "close": 6.41, "volume": 261648.0}, {"date": "2022-05-03", "close": 6.371, "volume": 283135.0}, {"date": "2022-05-04", "close": 6.557, "volume": 257041.0}, {"date": "2022-05-05", "close": 6.315, "volume": 327626.0}, {"date": "2022-05-06", "close": 6.4, "volume": 153338.0}, {"date": "2022-05-09", "close": 5.771, "volume": 387270.0}, {"date": "2022-05-10", "close": 5.394, "volume": 365700.0}, {"date": "2022-05-11", "close": 5.111, "volume": 289556.0}, {"date": "2022-05-12", "close": 4.61, "volume": 557801.0}, {"date": "2022-05-13", "close": 5.03, "volume": 248020.0}, {"date": "2022-05-16", "close": 5.121, "volume": 229255.0}, {"date": "2022-05-17", "close": 5.3, "volume": 142001.0}, {"date": "2022-05-18", "close": 5.0, "volume": 158814.0}, {"date": "2022-05-19", "close": 5.2, "volume": 142194.0}, {"date": "2022-05-20", "close": 5.3, "volume": 124507.0}, {"date": "2022-05-23", "close": 5.3, "volume": 95701.0}, {"date": "2022-05-24", "close": 5.4, "volume": 156481.0}, {"date": "2022-05-25", "close": 5.205, "volume": 171707.0}, {"date": "2022-05-26", "close": 5.876, "volume": 346353.0}, {"date": "2022-05-27", "close": 6.138, "volume": 688413.0}, {"date": "2022-05-31", "close": 5.9, "volume": 378198.0}, {"date": "2022-06-01", "close": 5.944, "volume": 145812.0}, {"date": "2022-06-02", "close": 6.4, "volume": 217972.0}, {"date": "2022-06-03", "close": 6.16, "volume": 87038.0}, {"date": "2022-06-06", "close": 5.954, "volume": 100594.0}, {"date": "2022-06-07", "close": 5.989, "volume": 100287.0}, {"date": "2022-06-08", "close": 5.829, "volume": 140417.0}, {"date": "2022-06-09", "close": 5.5, "volume": 114591.0}, {"date": "2022-06-10", "close": 5.789, "volume": 137240.0}, {"date": "2022-06-13", "close": 5.3, "volume": 151281.0}, {"date": "2022-06-14", "close": 5.174, "volume": 84927.0}, {"date": "2022-06-15", "close": 5.1, "volume": 120425.0}, {"date": "2022-06-16", "close": 5.41, "volume": 162452.0}, {"date": "2022-06-17", "close": 4.98, "volume": 286201.0}, {"date": "2022-06-21", "close": 5.0, "volume": 150689.0}, {"date": "2022-06-22", "close": 4.955, "volume": 76867.0}, {"date": "2022-06-23", "close": 4.774, "volume": 105227.0}, {"date": "2022-06-24", "close": 5.0, "volume": 120222.0}, {"date": "2022-06-27", "close": 5.05, "volume": 77855.0}, {"date": "2022-06-28", "close": 4.677, "volume": 132108.0}, {"date": "2022-06-29", "close": 4.58, "volume": 126718.0}, {"date": "2022-06-30", "close": 4.3, "volume": 199766.0}, {"date": "2022-07-01", "close": 4.3, "volume": 133792.0}, {"date": "2022-07-05", "close": 4.2, "volume": 190731.0}, {"date": "2022-07-06", "close": 4.078, "volume": 176929.0}, {"date": "2022-07-07", "close": 3.982, "volume": 117645.0}, {"date": "2022-07-08", "close": 4.153, "volume": 86808.0}, {"date": "2022-07-11", "close": 4.0, "volume": 74214.0}, {"date": "2022-07-12", "close": 3.8, "volume": 319945.0}, {"date": "2022-07-13", "close": 3.825, "volume": 329775.0}, {"date": "2022-07-14", "close": 4.0, "volume": 389385.0}, {"date": "2022-07-15", "close": 3.561, "volume": 265262.0}, {"date": "2022-07-18", "close": 3.526, "volume": 202589.0}, {"date": "2022-07-19", "close": 3.43, "volume": 146383.0}, {"date": "2022-07-20", "close": 3.323, "volume": 221340.0}, {"date": "2022-07-21", "close": 3.37, "volume": 138044.0}, {"date": "2022-07-22", "close": 3.32, "volume": 142543.0}, {"date": "2022-07-25", "close": 3.26, "volume": 166473.0}, {"date": "2022-07-26", "close": 3.685, "volume": 555323.0}, {"date": "2022-07-27", "close": 3.6, "volume": 257625.0}, {"date": "2022-07-28", "close": 3.75, "volume": 325671.0}, {"date": "2022-07-29", "close": 3.79, "volume": 295464.0}, {"date": "2022-08-01", "close": 3.79, "volume": 228886.0}, {"date": "2022-08-02", "close": 3.76, "volume": 260143.0}, {"date": "2022-08-03", "close": 3.48, "volume": 424948.0}, {"date": "2022-08-04", "close": 3.54, "volume": 252355.0}, {"date": "2022-08-05", "close": 3.49, "volume": 264437.0}, {"date": "2022-08-08", "close": 3.63, "volume": 261614.0}, {"date": "2022-08-09", "close": 3.5, "volume": 113892.0}, {"date": "2022-08-10", "close": 3.58, "volume": 133066.0}, {"date": "2022-08-11", "close": 3.29, "volume": 268430.0}, {"date": "2022-08-12", "close": 3.37, "volume": 219758.0}, {"date": "2022-08-15", "close": 3.32, "volume": 170609.0}, {"date": "2022-08-16", "close": 3.34, "volume": 198457.0}, {"date": "2022-08-17", "close": 3.18, "volume": 332209.0}, {"date": "2022-08-18", "close": 3.1, "volume": 251684.0}, {"date": "2022-08-19", "close": 2.9, "volume": 310531.0}, {"date": "2022-08-22", "close": 3.0, "volume": 310615.0}, {"date": "2022-08-23", "close": 3.04, "volume": 267415.0}, {"date": "2022-08-24", "close": 3.19, "volume": 250342.0}, {"date": "2022-08-25", "close": 3.28, "volume": 195469.0}, {"date": "2022-08-26", "close": 3.14, "volume": 426370.0}, {"date": "2022-08-29", "close": 3.04, "volume": 254957.0}, {"date": "2022-08-30", "close": 2.98, "volume": 241990.0}, {"date": "2022-08-31", "close": 3.07, "volume": 460313.0}, {"date": "2022-09-01", "close": 2.97, "volume": 194288.0}, {"date": "2022-09-02", "close": 3.09, "volume": 368359.0}, {"date": "2022-09-06", "close": 3.09, "volume": 263579.0}, {"date": "2022-09-07", "close": 3.38, "volume": 301145.0}, {"date": "2022-09-08", "close": 3.38, "volume": 281046.0}, {"date": "2022-09-09", "close": 3.55, "volume": 213835.0}, {"date": "2022-09-12", "close": 3.7, "volume": 541576.0}, {"date": "2022-09-13", "close": 3.53, "volume": 212581.0}, {"date": "2022-09-14", "close": 3.51, "volume": 114501.0}, {"date": "2022-09-15", "close": 3.36, "volume": 238434.0}, {"date": "2022-09-16", "close": 3.48, "volume": 710371.0}, {"date": "2022-09-19", "close": 3.59, "volume": 282329.0}, {"date": "2022-09-20", "close": 3.34, "volume": 214529.0}, {"date": "2022-09-21", "close": 3.45, "volume": 372471.0}, {"date": "2022-09-22", "close": 3.52, "volume": 281826.0}, {"date": "2022-09-23", "close": 3.28, "volume": 488302.0}, {"date": "2022-09-26", "close": 2.98, "volume": 325002.0}, {"date": "2022-09-27", "close": 2.89, "volume": 307849.0}, {"date": "2022-09-28", "close": 3.1, "volume": 276385.0}, {"date": "2022-09-29", "close": 3.13, "volume": 353630.0}, {"date": "2022-09-30", "close": 3.26, "volume": 343611.0}, {"date": "2022-10-03", "close": 3.69, "volume": 698150.0}, {"date": "2022-10-04", "close": 3.94, "volume": 628164.0}, {"date": "2022-10-05", "close": 3.85, "volume": 414672.0}, {"date": "2022-10-06", "close": 4.17, "volume": 553534.0}, {"date": "2022-10-07", "close": 3.82, "volume": 403157.0}, {"date": "2022-10-10", "close": 3.51, "volume": 272457.0}, {"date": "2022-10-11", "close": 3.53, "volume": 272676.0}, {"date": "2022-10-12", "close": 3.7, "volume": 204762.0}, {"date": "2022-10-13", "close": 3.58, "volume": 281278.0}, {"date": "2022-10-14", "close": 3.19, "volume": 457485.0}, {"date": "2022-10-17", "close": 3.35, "volume": 226537.0}, {"date": "2022-10-18", "close": 3.37, "volume": 227384.0}, {"date": "2022-10-19", "close": 3.18, "volume": 185029.0}, {"date": "2022-10-20", "close": 3.21, "volume": 262171.0}, {"date": "2022-10-21", "close": 3.57, "volume": 408576.0}, {"date": "2022-10-24", "close": 3.64, "volume": 317044.0}, {"date": "2022-10-25", "close": 3.78, "volume": 323711.0}, {"date": "2022-10-26", "close": 3.93, "volume": 439649.0}, {"date": "2022-10-27", "close": 3.68, "volume": 461168.0}, {"date": "2022-10-28", "close": 3.64, "volume": 383263.0}, {"date": "2022-10-31", "close": 3.65, "volume": 227821.0}, {"date": "2022-11-01", "close": 3.84, "volume": 394908.0}, {"date": "2022-11-02", "close": 3.52, "volume": 180937.0}, {"date": "2022-11-03", "close": 3.29, "volume": 435615.0}, {"date": "2022-11-04", "close": 3.66, "volume": 328110.0}, {"date": "2022-11-07", "close": 4.01, "volume": 695763.0}, {"date": "2022-11-08", "close": 4.47, "volume": 840927.0}, {"date": "2022-11-09", "close": 4.19, "volume": 571428.0}, {"date": "2022-11-10", "close": 5.1, "volume": 871263.0}, {"date": "2022-11-11", "close": 5.17, "volume": 588375.0}, {"date": "2022-11-14", "close": 5.31, "volume": 378492.0}, {"date": "2022-11-15", "close": 5.14, "volume": 488958.0}, {"date": "2022-11-16", "close": 5.18, "volume": 187089.0}, {"date": "2022-11-17", "close": 4.98, "volume": 311694.0}, {"date": "2022-11-18", "close": 4.88, "volume": 170837.0}, {"date": "2022-11-21", "close": 4.84, "volume": 318241.0}, {"date": "2022-11-22", "close": 5.1, "volume": 393756.0}, {"date": "2022-11-23", "close": 5.61, "volume": 683393.0}, {"date": "2022-11-25", "close": 5.36, "volume": 225224.0}, {"date": "2022-11-28", "close": 4.85, "volume": 463271.0}, {"date": "2022-11-29", "close": 5.23, "volume": 299240.0}, {"date": "2022-11-30", "close": 5.45, "volume": 1535781.0}, {"date": "2022-12-01", "close": 5.94, "volume": 644612.0}, {"date": "2022-12-02", "close": 5.77, "volume": 460800.0}, {"date": "2022-12-05", "close": 5.37, "volume": 328019.0}, {"date": "2022-12-06", "close": 5.29, "volume": 372786.0}, {"date": "2022-12-07", "close": 5.64, "volume": 313945.0}, {"date": "2022-12-08", "close": 5.55, "volume": 202733.0}, {"date": "2022-12-09", "close": 5.46, "volume": 190888.0}, {"date": "2022-12-12", "close": 5.37, "volume": 224431.0}, {"date": "2022-12-13", "close": 5.55, "volume": 337249.0}, {"date": "2022-12-14", "close": 5.54, "volume": 228084.0}, {"date": "2022-12-15", "close": 5.39, "volume": 331454.0}, {"date": "2022-12-16", "close": 5.41, "volume": 443263.0}, {"date": "2022-12-19", "close": 5.15, "volume": 525877.0}, {"date": "2022-12-20", "close": 5.41, "volume": 506899.0}, {"date": "2022-12-21", "close": 5.66, "volume": 290238.0}, {"date": "2022-12-22", "close": 5.87, "volume": 318202.0}, {"date": "2022-12-23", "close": 5.82, "volume": 303044.0}, {"date": "2022-12-27", "close": 6.13, "volume": 360644.0}, {"date": "2022-12-28", "close": 5.81, "volume": 313536.0}, {"date": "2022-12-29", "close": 5.83, "volume": 412714.0}, {"date": "2022-12-30", "close": 5.86, "volume": 309428.0}, {"date": "2023-01-03", "close": 6.16, "volume": 688242.0}, {"date": "2023-01-04", "close": 7.06, "volume": 1057250.0}, {"date": "2023-01-05", "close": 6.89, "volume": 468941.0}, {"date": "2023-01-06", "close": 7.17, "volume": 510559.0}, {"date": "2023-01-09", "close": 7.04, "volume": 437709.0}, {"date": "2023-01-10", "close": 7.23, "volume": 404411.0}, {"date": "2023-01-11", "close": 6.96, "volume": 278443.0}, {"date": "2023-01-12", "close": 7.11, "volume": 394072.0}, {"date": "2023-01-13", "close": 7.12, "volume": 324212.0}, {"date": "2023-01-17", "close": 6.66, "volume": 439455.0}, {"date": "2023-01-18", "close": 6.46, "volume": 308314.0}, {"date": "2023-01-19", "close": 6.7, "volume": 354988.0}, {"date": "2023-01-20", "close": 6.95, "volume": 267626.0}, {"date": "2023-01-23", "close": 6.88, "volume": 226110.0}, {"date": "2023-01-24", "close": 7.08, "volume": 248984.0}, {"date": "2023-01-25", "close": 7.18, "volume": 223657.0}, {"date": "2023-01-26", "close": 7.03, "volume": 329063.0}, {"date": "2023-01-27", "close": 6.9, "volume": 288878.0}, {"date": "2023-01-30", "close": 6.76, "volume": 242009.0}, {"date": "2023-01-31", "close": 6.71, "volume": 209397.0}, {"date": "2023-02-01", "close": 6.85, "volume": 346612.0}, {"date": "2023-02-02", "close": 6.52, "volume": 438696.0}, {"date": "2023-02-03", "close": 6.25, "volume": 351526.0}, {"date": "2023-02-06", "close": 6.24, "volume": 277760.0}, {"date": "2023-02-07", "close": 6.3, "volume": 414611.0}, {"date": "2023-02-08", "close": 6.16, "volume": 299569.0}, {"date": "2023-02-09", "close": 5.94, "volume": 378221.0}, {"date": "2023-02-10", "close": 6.05, "volume": 298122.0}, {"date": "2023-02-13", "close": 5.98, "volume": 209642.0}, {"date": "2023-02-14", "close": 6.18, "volume": 318746.0}, {"date": "2023-02-15", "close": 5.95, "volume": 294822.0}, {"date": "2023-02-16", "close": 6.02, "volume": 354093.0}, {"date": "2023-02-17", "close": 5.91, "volume": 299568.0}, {"date": "2023-02-21", "close": 5.74, "volume": 212635.0}, {"date": "2023-02-22", "close": 5.6, "volume": 256535.0}, {"date": "2023-02-23", "close": 5.63, "volume": 301247.0}, {"date": "2023-02-24", "close": 5.46, "volume": 365630.0}, {"date": "2023-02-27", "close": 6.25, "volume": 698637.0}, {"date": "2023-02-28", "close": 6.8, "volume": 800089.0}, {"date": "2023-03-01", "close": 7.15, "volume": 747369.0}, {"date": "2023-03-02", "close": 6.93, "volume": 334503.0}, {"date": "2023-03-03", "close": 7.31, "volume": 441971.0}, {"date": "2023-03-06", "close": 7.35, "volume": 439802.0}, {"date": "2023-03-07", "close": 6.7, "volume": 757689.0}, {"date": "2023-03-08", "close": 6.61, "volume": 340132.0}, {"date": "2023-03-09", "close": 6.98, "volume": 610103.0}, {"date": "2023-03-10", "close": 7.16, "volume": 771149.0}, {"date": "2023-03-13", "close": 7.71, "volume": 775760.0}, {"date": "2023-03-14", "close": 7.34, "volume": 664512.0}, {"date": "2023-03-15", "close": 7.16, "volume": 550406.0}, {"date": "2023-03-16", "close": 7.21, "volume": 476005.0}, {"date": "2023-03-17", "close": 7.91, "volume": 1255744.0}, {"date": "2023-03-20", "close": 7.94, "volume": 752054.0}, {"date": "2023-03-21", "close": 7.63, "volume": 695822.0}, {"date": "2023-03-22", "close": 7.96, "volume": 432912.0}, {"date": "2023-03-23", "close": 7.98, "volume": 596245.0}, {"date": "2023-03-24", "close": 7.88, "volume": 290254.0}, {"date": "2023-03-27", "close": 8.0, "volume": 314917.0}, {"date": "2023-03-28", "close": 8.25, "volume": 675129.0}, {"date": "2023-03-29", "close": 8.31, "volume": 485787.0}, {"date": "2023-03-30", "close": 8.67, "volume": 540547.0}, {"date": "2023-03-31", "close": 8.47, "volume": 707031.0}, {"date": "2023-04-03", "close": 8.88, "volume": 493194.0}, {"date": "2023-04-04", "close": 9.15, "volume": 649820.0}, {"date": "2023-04-05", "close": 9.24, "volume": 658993.0}, {"date": "2023-04-06", "close": 9.09, "volume": 446123.0}, {"date": "2023-04-10", "close": 9.14, "volume": 621377.0}, {"date": "2023-04-11", "close": 9.39, "volume": 639421.0}, {"date": "2023-04-12", "close": 9.43, "volume": 508299.0}, {"date": "2023-04-13", "close": 9.76, "volume": 733878.0}, {"date": "2023-04-14", "close": 9.55, "volume": 536730.0}, {"date": "2023-04-17", "close": 9.1, "volume": 550478.0}, {"date": "2023-04-18", "close": 9.18, "volume": 418295.0}, {"date": "2023-04-19", "close": 8.74, "volume": 566146.0}, {"date": "2023-04-20", "close": 8.66, "volume": 301479.0}, {"date": "2023-04-21", "close": 8.43, "volume": 449040.0}, {"date": "2023-04-24", "close": 8.32, "volume": 374934.0}, {"date": "2023-04-25", "close": 8.25, "volume": 413960.0}, {"date": "2023-04-26", "close": 8.34, "volume": 349772.0}, {"date": "2023-04-27", "close": 8.16, "volume": 271044.0}, {"date": "2023-04-28", "close": 8.2, "volume": 419337.0}, {"date": "2023-05-01", "close": 8.25, "volume": 287747.0}, {"date": "2023-05-02", "close": 8.6, "volume": 408613.0}, {"date": "2023-05-03", "close": 8.71, "volume": 434334.0}, {"date": "2023-05-04", "close": 8.84, "volume": 492672.0}, {"date": "2023-05-05", "close": 8.92, "volume": 318660.0}, {"date": "2023-05-08", "close": 8.87, "volume": 217490.0}, {"date": "2023-05-09", "close": 8.26, "volume": 614861.0}, {"date": "2023-05-10", "close": 8.13, "volume": 528774.0}, {"date": "2023-05-11", "close": 7.82, "volume": 557000.0}, {"date": "2023-05-12", "close": 8.02, "volume": 287384.0}, {"date": "2023-05-15", "close": 8.0, "volume": 281054.0}, {"date": "2023-05-16", "close": 7.73, "volume": 289657.0}, {"date": "2023-05-17", "close": 7.9, "volume": 280494.0}, {"date": "2023-05-18", "close": 7.8, "volume": 311784.0}, {"date": "2023-05-19", "close": 7.89, "volume": 306072.0}, {"date": "2023-05-22", "close": 7.94, "volume": 286819.0}, {"date": "2023-05-23", "close": 7.83, "volume": 663715.0}, {"date": "2023-05-24", "close": 7.33, "volume": 620530.0}, {"date": "2023-05-25", "close": 7.19, "volume": 496162.0}, {"date": "2023-05-26", "close": 7.32, "volume": 643982.0}, {"date": "2023-05-30", "close": 7.35, "volume": 234102.0}, {"date": "2023-05-31", "close": 7.64, "volume": 447814.0}, {"date": "2023-06-01", "close": 7.95, "volume": 376241.0}, {"date": "2023-06-02", "close": 8.08, "volume": 396770.0}, {"date": "2023-06-05", "close": 8.1, "volume": 263054.0}, {"date": "2023-06-06", "close": 8.15, "volume": 239450.0}, {"date": "2023-06-07", "close": 7.69, "volume": 501526.0}, {"date": "2023-06-08", "close": 7.97, "volume": 391322.0}, {"date": "2023-06-09", "close": 7.56, "volume": 368553.0}, {"date": "2023-06-12", "close": 7.45, "volume": 279395.0}, {"date": "2023-06-13", "close": 7.31, "volume": 290055.0}, {"date": "2023-06-14", "close": 7.12, "volume": 326091.0}, {"date": "2023-06-15", "close": 7.11, "volume": 259364.0}, {"date": "2023-06-16", "close": 7.29, "volume": 513841.0}, {"date": "2023-06-20", "close": 6.93, "volume": 302506.0}, {"date": "2023-06-21", "close": 7.05, "volume": 289927.0}, {"date": "2023-06-22", "close": 7.06, "volume": 337958.0}, {"date": "2023-06-23", "close": 7.05, "volume": 248901.0}, {"date": "2023-06-26", "close": 6.9, "volume": 327877.0}, {"date": "2023-06-27", "close": 7.03, "volume": 277423.0}, {"date": "2023-06-28", "close": 6.85, "volume": 280176.0}, {"date": "2023-06-29", "close": 7.1, "volume": 338622.0}, {"date": "2023-06-30", "close": 7.19, "volume": 228563.0}, {"date": "2023-07-03", "close": 7.17, "volume": 174755.0}, {"date": "2023-07-05", "close": 6.95, "volume": 338143.0}, {"date": "2023-07-06", "close": 6.79, "volume": 427093.0}, {"date": "2023-07-07", "close": 6.92, "volume": 341835.0}, {"date": "2023-07-10", "close": 7.24, "volume": 291401.0}, {"date": "2023-07-11", "close": 7.27, "volume": 309049.0}, {"date": "2023-07-12", "close": 8.06, "volume": 586359.0}, {"date": "2023-07-13", "close": 8.49, "volume": 453728.0}, {"date": "2023-07-14", "close": 8.36, "volume": 249455.0}, {"date": "2023-07-17", "close": 8.71, "volume": 448084.0}, {"date": "2023-07-18", "close": 9.16, "volume": 455897.0}, {"date": "2023-07-19", "close": 9.13, "volume": 532255.0}, {"date": "2023-07-20", "close": 8.98, "volume": 285822.0}, {"date": "2023-07-21", "close": 8.84, "volume": 243945.0}, {"date": "2023-07-24", "close": 8.74, "volume": 308205.0}, {"date": "2023-07-25", "close": 9.1, "volume": 374037.0}, {"date": "2023-07-26", "close": 9.08, "volume": 324502.0}, {"date": "2023-07-27", "close": 8.21, "volume": 630334.0}, {"date": "2023-07-28", "close": 8.56, "volume": 209350.0}, {"date": "2023-07-31", "close": 8.66, "volume": 263215.0}, {"date": "2023-08-01", "close": 8.06, "volume": 445392.0}, {"date": "2023-08-02", "close": 7.69, "volume": 317441.0}, {"date": "2023-08-03", "close": 7.73, "volume": 280051.0}, {"date": "2023-08-04", "close": 7.75, "volume": 317515.0}, {"date": "2023-08-07", "close": 7.5, "volume": 272589.0}, {"date": "2023-08-08", "close": 7.51, "volume": 275249.0}, {"date": "2023-08-09", "close": 7.26, "volume": 238115.0}, {"date": "2023-08-10", "close": 7.08, "volume": 312876.0}, {"date": "2023-08-11", "close": 7.4, "volume": 361237.0}, {"date": "2023-08-14", "close": 7.27, "volume": 327909.0}, {"date": "2023-08-15", "close": 7.03, "volume": 346144.0}, {"date": "2023-08-16", "close": 6.71, "volume": 427762.0}, {"date": "2023-08-17", "close": 6.74, "volume": 374174.0}, {"date": "2023-08-18", "close": 6.83, "volume": 363839.0}, {"date": "2023-08-21", "close": 6.9, "volume": 479013.0}, {"date": "2023-08-22", "close": 7.38, "volume": 597035.0}, {"date": "2023-08-23", "close": 7.91, "volume": 692267.0}, {"date": "2023-08-24", "close": 7.58, "volume": 542138.0}, {"date": "2023-08-25", "close": 7.42, "volume": 367870.0}, {"date": "2023-08-28", "close": 7.96, "volume": 541975.0}, {"date": "2023-08-29", "close": 8.29, "volume": 498868.0}, {"date": "2023-08-30", "close": 8.28, "volume": 459367.0}, {"date": "2023-08-31", "close": 8.09, "volume": 410243.0}, {"date": "2023-09-01", "close": 7.86, "volume": 622474.0}, {"date": "2023-09-05", "close": 7.23, "volume": 855292.0}, {"date": "2023-09-06", "close": 7.14, "volume": 331362.0}, {"date": "2023-09-07", "close": 7.02, "volume": 193503.0}, {"date": "2023-09-08", "close": 6.93, "volume": 259913.0}, {"date": "2023-09-11", "close": 6.96, "volume": 300863.0}, {"date": "2023-09-12", "close": 6.71, "volume": 505576.0}, {"date": "2023-09-13", "close": 6.73, "volume": 377465.0}, {"date": "2023-09-14", "close": 6.93, "volume": 317928.0}, {"date": "2023-09-15", "close": 7.05, "volume": 671356.0}, {"date": "2023-09-18", "close": 7.19, "volume": 395796.0}, {"date": "2023-09-19", "close": 6.96, "volume": 312765.0}, {"date": "2023-09-20", "close": 7.16, "volume": 537043.0}, {"date": "2023-09-21", "close": 6.84, "volume": 481077.0}, {"date": "2023-09-22", "close": 6.93, "volume": 438479.0}, {"date": "2023-09-25", "close": 6.4, "volume": 745387.0}, {"date": "2023-09-26", "close": 6.41, "volume": 532240.0}, {"date": "2023-09-27", "close": 6.54, "volume": 482674.0}, {"date": "2023-09-28", "close": 6.55, "volume": 325972.0}, {"date": "2023-09-29", "close": 6.5, "volume": 542517.0}, {"date": "2023-10-02", "close": 6.11, "volume": 563337.0}, {"date": "2023-10-03", "close": 6.16, "volume": 492494.0}, {"date": "2023-10-04", "close": 6.23, "volume": 461457.0}, {"date": "2023-10-05", "close": 6.09, "volume": 341495.0}, {"date": "2023-10-06", "close": 6.44, "volume": 476338.0}, {"date": "2023-10-09", "close": 6.56, "volume": 314350.0}, {"date": "2023-10-10", "close": 6.6, "volume": 262934.0}, {"date": "2023-10-11", "close": 7.32, "volume": 761226.0}, {"date": "2023-10-12", "close": 7.27, "volume": 614524.0}, {"date": "2023-10-13", "close": 7.81, "volume": 677684.0}, {"date": "2023-10-16", "close": 7.94, "volume": 528555.0}, {"date": "2023-10-17", "close": 8.29, "volume": 607731.0}, {"date": "2023-10-18", "close": 7.82, "volume": 1104937.0}, {"date": "2023-10-19", "close": 7.73, "volume": 507443.0}, {"date": "2023-10-20", "close": 7.74, "volume": 606620.0}, {"date": "2023-10-23", "close": 7.46, "volume": 444920.0}, {"date": "2023-10-24", "close": 7.49, "volume": 428529.0}, {"date": "2023-10-25", "close": 7.06, "volume": 432690.0}, {"date": "2023-10-26", "close": 6.97, "volume": 452229.0}, {"date": "2023-10-27", "close": 7.09, "volume": 408061.0}, {"date": "2023-10-30", "close": 6.92, "volume": 334706.0}, {"date": "2023-10-31", "close": 6.93, "volume": 502775.0}, {"date": "2023-11-01", "close": 6.55, "volume": 689758.0}, {"date": "2023-11-02", "close": 6.66, "volume": 481595.0}, {"date": "2023-11-03", "close": 7.12, "volume": 622331.0}, {"date": "2023-11-06", "close": 6.71, "volume": 385074.0}, {"date": "2023-11-07", "close": 6.38, "volume": 567135.0}, {"date": "2023-11-08", "close": 6.35, "volume": 499792.0}, {"date": "2023-11-09", "close": 6.93, "volume": 724926.0}, {"date": "2023-11-10", "close": 6.79, "volume": 403798.0}, {"date": "2023-11-13", "close": 6.57, "volume": 430094.0}, {"date": "2023-11-14", "close": 7.46, "volume": 765233.0}, {"date": "2023-11-15", "close": 7.35, "volume": 469438.0}, {"date": "2023-11-16", "close": 7.43, "volume": 550844.0}, {"date": "2023-11-17", "close": 7.43, "volume": 288061.0}, {"date": "2023-11-20", "close": 7.53, "volume": 328188.0}, {"date": "2023-11-21", "close": 7.55, "volume": 536786.0}, {"date": "2023-11-22", "close": 7.15, "volume": 916701.0}, {"date": "2023-11-24", "close": 7.28, "volume": 294550.0}, {"date": "2023-11-27", "close": 7.35, "volume": 420110.0}, {"date": "2023-11-28", "close": 7.62, "volume": 546156.0}, {"date": "2023-11-29", "close": 7.71, "volume": 395327.0}, {"date": "2023-11-30", "close": 7.68, "volume": 459670.0}, {"date": "2023-12-01", "close": 7.68, "volume": 423402.0}, {"date": "2023-12-04", "close": 7.42, "volume": 696006.0}, {"date": "2023-12-05", "close": 7.28, "volume": 412128.0}, {"date": "2023-12-06", "close": 7.39, "volume": 306597.0}, {"date": "2023-12-07", "close": 7.6, "volume": 373118.0}, {"date": "2023-12-08", "close": 7.57, "volume": 540058.0}, {"date": "2023-12-11", "close": 7.27, "volume": 663108.0}, {"date": "2023-12-12", "close": 6.82, "volume": 487698.0}, {"date": "2023-12-13", "close": 7.43, "volume": 538559.0}, {"date": "2023-12-14", "close": 7.68, "volume": 602606.0}, {"date": "2023-12-15", "close": 7.73, "volume": 475855.0}, {"date": "2023-12-18", "close": 7.78, "volume": 244922.0}, {"date": "2023-12-19", "close": 7.94, "volume": 671423.0}, {"date": "2023-12-20", "close": 7.54, "volume": 484940.0}, {"date": "2023-12-21", "close": 7.69, "volume": 303224.0}, {"date": "2023-12-22", "close": 7.61, "volume": 412762.0}, {"date": "2023-12-26", "close": 7.59, "volume": 180801.0}, {"date": "2023-12-27", "close": 7.64, "volume": 460176.0}, {"date": "2023-12-28", "close": 7.35, "volume": 471383.0}, {"date": "2023-12-29", "close": 7.21, "volume": 287826.0}, {"date": "2024-01-02", "close": 7.07, "volume": 267475.0}, {"date": "2024-01-03", "close": 6.91, "volume": 323658.0}, {"date": "2024-01-04", "close": 6.88, "volume": 232232.0}, {"date": "2024-01-05", "close": 6.94, "volume": 473690.0}, {"date": "2024-01-08", "close": 6.82, "volume": 219345.0}, {"date": "2024-01-09", "close": 6.66, "volume": 346380.0}, {"date": "2024-01-10", "close": 6.59, "volume": 204985.0}, {"date": "2024-01-11", "close": 6.58, "volume": 604366.0}, {"date": "2024-01-12", "close": 6.73, "volume": 382100.0}, {"date": "2024-01-16", "close": 6.56, "volume": 336692.0}, {"date": "2024-01-17", "close": 6.51, "volume": 464971.0}, {"date": "2024-01-18", "close": 6.54, "volume": 383141.0}, {"date": "2024-01-19", "close": 6.55, "volume": 336874.0}, {"date": "2024-01-22", "close": 6.56, "volume": 394202.0}, {"date": "2024-01-23", "close": 6.54, "volume": 368557.0}, {"date": "2024-01-24", "close": 6.63, "volume": 695546.0}, {"date": "2024-01-25", "close": 6.76, "volume": 464874.0}, {"date": "2024-01-26", "close": 6.77, "volume": 269316.0}, {"date": "2024-01-29", "close": 6.74, "volume": 739620.0}, {"date": "2024-01-30", "close": 6.55, "volume": 605954.0}, {"date": "2024-01-31", "close": 6.41, "volume": 483087.0}, {"date": "2024-02-01", "close": 6.99, "volume": 812532.0}, {"date": "2024-02-02", "close": 7.37, "volume": 954453.0}, {"date": "2024-02-05", "close": 7.26, "volume": 409141.0}, {"date": "2024-02-06", "close": 7.07, "volume": 288166.0}, {"date": "2024-02-07", "close": 7.0, "volume": 289010.0}, {"date": "2024-02-08", "close": 6.86, "volume": 285793.0}, {"date": "2024-02-09", "close": 6.86, "volume": 323279.0}, {"date": "2024-02-12", "close": 6.94, "volume": 252387.0}, {"date": "2024-02-13", "close": 6.41, "volume": 842803.0}, {"date": "2024-02-14", "close": 6.16, "volume": 797345.0}, {"date": "2024-02-15", "close": 6.21, "volume": 493873.0}, {"date": "2024-02-16", "close": 6.2, "volume": 445419.0}, {"date": "2024-02-20", "close": 6.16, "volume": 335997.0}, {"date": "2024-02-21", "close": 6.23, "volume": 223531.0}, {"date": "2024-02-22", "close": 6.05, "volume": 311175.0}, {"date": "2024-02-23", "close": 6.2, "volume": 400337.0}, {"date": "2024-02-26", "close": 6.24, "volume": 210855.0}, {"date": "2024-02-27", "close": 6.08, "volume": 258043.0}, {"date": "2024-02-28", "close": 5.94, "volume": 338774.0}, {"date": "2024-02-29", "close": 6.14, "volume": 369705.0}, {"date": "2024-03-01", "close": 6.85, "volume": 1340585.0}, {"date": "2024-03-04", "close": 7.81, "volume": 1585341.0}, {"date": "2024-03-05", "close": 8.1, "volume": 1978637.0}, {"date": "2024-03-06", "close": 7.91, "volume": 797245.0}, {"date": "2024-03-07", "close": 8.06, "volume": 642498.0}, {"date": "2024-03-08", "close": 8.12, "volume": 663868.0}, {"date": "2024-03-11", "close": 8.14, "volume": 660952.0}, {"date": "2024-03-12", "close": 8.3, "volume": 584734.0}, {"date": "2024-03-13", "close": 8.83, "volume": 1188599.0}, {"date": "2024-03-14", "close": 8.46, "volume": 583222.0}, {"date": "2024-03-15", "close": 8.6, "volume": 641542.0}, {"date": "2024-03-18", "close": 8.46, "volume": 1000312.0}, {"date": "2024-03-19", "close": 8.37, "volume": 1603696.0}, {"date": "2024-03-20", "close": 8.98, "volume": 1237397.0}, {"date": "2024-03-21", "close": 8.78, "volume": 867456.0}, {"date": "2024-03-22", "close": 8.78, "volume": 434897.0}, {"date": "2024-03-25", "close": 9.08, "volume": 1133056.0}, {"date": "2024-03-26", "close": 9.07, "volume": 537277.0}, {"date": "2024-03-27", "close": 9.63, "volume": 1084040.0}, {"date": "2024-03-28", "close": 9.86, "volume": 1427337.0}, {"date": "2024-04-01", "close": 10.6, "volume": 1028730.0}, {"date": "2024-04-02", "close": 10.8, "volume": 1402236.0}, {"date": "2024-04-03", "close": 11.08, "volume": 1059509.0}, {"date": "2024-04-04", "close": 10.95, "volume": 967701.0}, {"date": "2024-04-05", "close": 10.86, "volume": 1605407.0}, {"date": "2024-04-08", "close": 11.31, "volume": 916160.0}, {"date": "2024-04-09", "close": 11.63, "volume": 1201531.0}, {"date": "2024-04-10", "close": 11.67, "volume": 1057588.0}, {"date": "2024-04-11", "close": 11.83, "volume": 718138.0}, {"date": "2024-04-12", "close": 11.32, "volume": 1611078.0}, {"date": "2024-04-15", "close": 11.26, "volume": 750203.0}, {"date": "2024-04-16", "close": 11.04, "volume": 877888.0}, {"date": "2024-04-17", "close": 10.89, "volume": 830154.0}, {"date": "2024-04-18", "close": 11.04, "volume": 906333.0}, {"date": "2024-04-19", "close": 11.22, "volume": 538545.0}, {"date": "2024-04-22", "close": 10.87, "volume": 728368.0}, {"date": "2024-04-23", "close": 11.11, "volume": 729826.0}, {"date": "2024-04-24", "close": 10.92, "volume": 445964.0}, {"date": "2024-04-25", "close": 11.94, "volume": 2239378.0}, {"date": "2024-04-26", "close": 12.26, "volume": 1352172.0}, {"date": "2024-04-29", "close": 12.22, "volume": 712697.0}, {"date": "2024-04-30", "close": 11.46, "volume": 945585.0}, {"date": "2024-05-01", "close": 11.55, "volume": 619096.0}, {"date": "2024-05-02", "close": 11.61, "volume": 348667.0}, {"date": "2024-05-03", "close": 11.76, "volume": 469206.0}, {"date": "2024-05-06", "close": 12.05, "volume": 613380.0}, {"date": "2024-05-07", "close": 12.09, "volume": 531556.0}, {"date": "2024-05-08", "close": 12.18, "volume": 640595.0}, {"date": "2024-05-09", "close": 10.32, "volume": 4102730.0}, {"date": "2024-05-10", "close": 10.28, "volume": 697624.0}, {"date": "2024-05-13", "close": 10.18, "volume": 627488.0}, {"date": "2024-05-14", "close": 10.7, "volume": 623008.0}, {"date": "2024-05-15", "close": 10.69, "volume": 656837.0}, {"date": "2024-05-16", "close": 10.6, "volume": 632466.0}, {"date": "2024-05-17", "close": 11.33, "volume": 1372430.0}, {"date": "2024-05-20", "close": 11.93, "volume": 917705.0}, {"date": "2024-05-21", "close": 11.48, "volume": 865407.0}, {"date": "2024-05-22", "close": 11.1, "volume": 503135.0}, {"date": "2024-05-23", "close": 10.9, "volume": 510852.0}, {"date": "2024-05-24", "close": 11.35, "volume": 617010.0}, {"date": "2024-05-28", "close": 12.13, "volume": 2360582.0}, {"date": "2024-05-29", "close": 12.04, "volume": 561629.0}, {"date": "2024-05-30", "close": 12.06, "volume": 546958.0}, {"date": "2024-05-31", "close": 11.91, "volume": 815356.0}, {"date": "2024-06-03", "close": 11.93, "volume": 568056.0}, {"date": "2024-06-04", "close": 11.14, "volume": 931791.0}, {"date": "2024-06-05", "close": 11.12, "volume": 378585.0}, {"date": "2024-06-06", "close": 11.31, "volume": 652231.0}, {"date": "2024-06-07", "close": 10.63, "volume": 789254.0}, {"date": "2024-06-10", "close": 10.75, "volume": 692870.0}, {"date": "2024-06-11", "close": 10.5, "volume": 574555.0}, {"date": "2024-06-12", "close": 10.44, "volume": 453823.0}, {"date": "2024-06-13", "close": 10.26, "volume": 560227.0}, {"date": "2024-06-14", "close": 10.36, "volume": 534455.0}, {"date": "2024-06-17", "close": 9.71, "volume": 1034247.0}, {"date": "2024-06-18", "close": 9.74, "volume": 651991.0}, {"date": "2024-06-20", "close": 9.62, "volume": 859807.0}, {"date": "2024-06-21", "close": 9.55, "volume": 2210275.0}, {"date": "2024-06-24", "close": 9.51, "volume": 504168.0}, {"date": "2024-06-25", "close": 9.32, "volume": 582715.0}, {"date": "2024-06-26", "close": 9.26, "volume": 317525.0}, {"date": "2024-06-27", "close": 9.14, "volume": 362424.0}, {"date": "2024-06-28", "close": 8.97, "volume": 389359.0}, {"date": "2024-07-01", "close": 8.97, "volume": 314223.0}, {"date": "2024-07-02", "close": 9.1, "volume": 235223.0}, {"date": "2024-07-03", "close": 9.72, "volume": 383028.0}, {"date": "2024-07-05", "close": 10.11, "volume": 665866.0}, {"date": "2024-07-08", "close": 10.13, "volume": 400096.0}, {"date": "2024-07-09", "close": 9.94, "volume": 319375.0}, {"date": "2024-07-10", "close": 10.3, "volume": 577265.0}, {"date": "2024-07-11", "close": 10.3, "volume": 386232.0}, {"date": "2024-07-12", "close": 10.21, "volume": 400913.0}, {"date": "2024-07-15", "close": 10.14, "volume": 302767.0}, {"date": "2024-07-16", "close": 10.49, "volume": 548521.0}, {"date": "2024-07-17", "close": 9.97, "volume": 680335.0}, {"date": "2024-07-18", "close": 9.53, "volume": 593448.0}, {"date": "2024-07-19", "close": 9.32, "volume": 391514.0}, {"date": "2024-07-22", "close": 9.29, "volume": 487509.0}, {"date": "2024-07-23", "close": 9.33, "volume": 336112.0}, {"date": "2024-07-24", "close": 9.11, "volume": 343532.0}, {"date": "2024-07-25", "close": 9.19, "volume": 696036.0}, {"date": "2024-07-26", "close": 9.12, "volume": 527587.0}, {"date": "2024-07-29", "close": 9.05, "volume": 330035.0}, {"date": "2024-07-30", "close": 9.13, "volume": 586233.0}, {"date": "2024-07-31", "close": 9.44, "volume": 761634.0}, {"date": "2024-08-01", "close": 9.05, "volume": 712261.0}, {"date": "2024-08-02", "close": 8.22, "volume": 878655.0}, {"date": "2024-08-05", "close": 8.22, "volume": 666631.0}, {"date": "2024-08-06", "close": 8.23, "volume": 354577.0}, {"date": "2024-08-07", "close": 8.0, "volume": 569523.0}, {"date": "2024-08-08", "close": 8.19, "volume": 709869.0}, {"date": "2024-08-09", "close": 8.34, "volume": 450261.0}, {"date": "2024-08-12", "close": 8.36, "volume": 465546.0}, {"date": "2024-08-13", "close": 8.78, "volume": 595525.0}, {"date": "2024-08-14", "close": 8.62, "volume": 440032.0}, {"date": "2024-08-15", "close": 8.8, "volume": 405490.0}, {"date": "2024-08-16", "close": 9.01, "volume": 761178.0}, {"date": "2024-08-19", "close": 9.95, "volume": 1004097.0}, {"date": "2024-08-20", "close": 9.74, "volume": 963347.0}, {"date": "2024-08-21", "close": 9.84, "volume": 489809.0}, {"date": "2024-08-22", "close": 9.44, "volume": 621526.0}, {"date": "2024-08-23", "close": 9.48, "volume": 443847.0}, {"date": "2024-08-26", "close": 9.49, "volume": 402897.0}, {"date": "2024-08-27", "close": 9.33, "volume": 428320.0}, {"date": "2024-08-28", "close": 9.09, "volume": 412710.0}, {"date": "2024-08-29", "close": 9.21, "volume": 291170.0}, {"date": "2024-08-30", "close": 9.1, "volume": 251213.0}, {"date": "2024-09-03", "close": 8.46, "volume": 534118.0}, {"date": "2024-09-04", "close": 8.4, "volume": 302771.0}, {"date": "2024-09-05", "close": 8.73, "volume": 510340.0}, {"date": "2024-09-06", "close": 8.41, "volume": 376956.0}, {"date": "2024-09-09", "close": 8.48, "volume": 363205.0}, {"date": "2024-09-10", "close": 8.4, "volume": 338050.0}, {"date": "2024-09-11", "close": 8.78, "volume": 660705.0}, {"date": "2024-09-12", "close": 9.36, "volume": 679323.0}, {"date": "2024-09-13", "close": 9.47, "volume": 552978.0}, {"date": "2024-09-16", "close": 9.42, "volume": 405354.0}, {"date": "2024-09-17", "close": 9.16, "volume": 379696.0}, {"date": "2024-09-18", "close": 8.91, "volume": 603221.0}, {"date": "2024-09-19", "close": 9.16, "volume": 533751.0}, {"date": "2024-09-20", "close": 9.36, "volume": 1151186.0}, {"date": "2024-09-23", "close": 9.08, "volume": 609343.0}, {"date": "2024-09-24", "close": 9.88, "volume": 1097197.0}, {"date": "2024-09-25", "close": 9.64, "volume": 702481.0}, {"date": "2024-09-26", "close": 10.18, "volume": 1037678.0}, {"date": "2024-09-27", "close": 9.64, "volume": 958373.0}, {"date": "2024-09-30", "close": 9.3, "volume": 655714.0}, {"date": "2024-10-01", "close": 9.31, "volume": 399005.0}, {"date": "2024-10-02", "close": 9.3, "volume": 428228.0}, {"date": "2024-10-03", "close": 9.29, "volume": 295878.0}, {"date": "2024-10-04", "close": 9.33, "volume": 458034.0}, {"date": "2024-10-07", "close": 9.75, "volume": 928825.0}, {"date": "2024-10-08", "close": 9.68, "volume": 434460.0}, {"date": "2024-10-09", "close": 9.7, "volume": 442793.0}, {"date": "2024-10-10", "close": 9.87, "volume": 769523.0}, {"date": "2024-10-11", "close": 10.06, "volume": 507659.0}, {"date": "2024-10-14", "close": 10.0, "volume": 457423.0}, {"date": "2024-10-15", "close": 10.11, "volume": 360881.0}, {"date": "2024-10-16", "close": 9.99, "volume": 667354.0}, {"date": "2024-10-17", "close": 10.13, "volume": 434179.0}, {"date": "2024-10-18", "close": 10.92, "volume": 921940.0}, {"date": "2024-10-21", "close": 10.87, "volume": 828496.0}, {"date": "2024-10-22", "close": 11.15, "volume": 666975.0}, {"date": "2024-10-23", "close": 10.82, "volume": 516070.0}, {"date": "2024-10-24", "close": 10.7, "volume": 603080.0}, {"date": "2024-10-25", "close": 10.38, "volume": 422568.0}, {"date": "2024-10-28", "close": 10.3, "volume": 309104.0}, {"date": "2024-10-29", "close": 10.54, "volume": 421562.0}, {"date": "2024-10-30", "close": 10.17, "volume": 410163.0}, {"date": "2024-10-31", "close": 9.51, "volume": 657029.0}, {"date": "2024-11-01", "close": 9.32, "volume": 505377.0}, {"date": "2024-11-04", "close": 9.16, "volume": 437753.0}, {"date": "2024-11-05", "close": 9.17, "volume": 348272.0}, {"date": "2024-11-06", "close": 9.09, "volume": 818636.0}, {"date": "2024-11-07", "close": 9.27, "volume": 718223.0}, {"date": "2024-11-08", "close": 8.91, "volume": 613177.0}, {"date": "2024-11-11", "close": 8.34, "volume": 978456.0}, {"date": "2024-11-12", "close": 8.16, "volume": 840857.0}, {"date": "2024-11-13", "close": 8.08, "volume": 1000744.0}, {"date": "2024-11-14", "close": 8.41, "volume": 1088458.0}, {"date": "2024-11-15", "close": 8.42, "volume": 2586166.0}, {"date": "2024-11-18", "close": 8.59, "volume": 657637.0}, {"date": "2024-11-19", "close": 8.66, "volume": 371147.0}, {"date": "2024-11-20", "close": 8.42, "volume": 442528.0}, {"date": "2024-11-21", "close": 8.52, "volume": 499290.0}, {"date": "2024-11-22", "close": 8.38, "volume": 480662.0}, {"date": "2024-11-25", "close": 8.21, "volume": 634548.0}, {"date": "2024-11-26", "close": 8.16, "volume": 306137.0}, {"date": "2024-11-27", "close": 8.22, "volume": 278430.0}, {"date": "2024-11-29", "close": 8.36, "volume": 342539.0}, {"date": "2024-12-02", "close": 8.34, "volume": 543452.0}, {"date": "2024-12-03", "close": 9.12, "volume": 1119718.0}, {"date": "2024-12-04", "close": 8.99, "volume": 635111.0}, {"date": "2024-12-05", "close": 8.75, "volume": 372878.0}, {"date": "2024-12-06", "close": 8.42, "volume": 389441.0}, {"date": "2024-12-09", "close": 8.68, "volume": 506367.0}, {"date": "2024-12-10", "close": 8.55, "volume": 313872.0}, {"date": "2024-12-11", "close": 9.13, "volume": 829186.0}, {"date": "2024-12-12", "close": 8.72, "volume": 721587.0}, {"date": "2024-12-13", "close": 8.42, "volume": 831493.0}, {"date": "2024-12-16", "close": 8.31, "volume": 393082.0}, {"date": "2024-12-17", "close": 8.41, "volume": 368631.0}, {"date": "2024-12-18", "close": 7.87, "volume": 408647.0}, {"date": "2024-12-19", "close": 7.85, "volume": 333627.0}, {"date": "2024-12-20", "close": 7.98, "volume": 676035.0}, {"date": "2024-12-23", "close": 7.95, "volume": 329392.0}, {"date": "2024-12-24", "close": 8.05, "volume": 135410.0}, {"date": "2024-12-26", "close": 8.05, "volume": 267523.0}, {"date": "2024-12-27", "close": 7.92, "volume": 265713.0}, {"date": "2024-12-30", "close": 7.61, "volume": 620118.0}, {"date": "2024-12-31", "close": 7.78, "volume": 347902.0}, {"date": "2025-01-02", "close": 8.26, "volume": 366706.0}, {"date": "2025-01-03", "close": 8.18, "volume": 357437.0}, {"date": "2025-01-06", "close": 8.22, "volume": 426322.0}, {"date": "2025-01-07", "close": 8.11, "volume": 467255.0}, {"date": "2025-01-08", "close": 8.34, "volume": 466539.0}, {"date": "2025-01-10", "close": 8.37, "volume": 479633.0}, {"date": "2025-01-13", "close": 8.0, "volume": 505321.0}, {"date": "2025-01-14", "close": 8.34, "volume": 357564.0}, {"date": "2025-01-15", "close": 8.43, "volume": 406482.0}, {"date": "2025-01-16", "close": 8.27, "volume": 425558.0}, {"date": "2025-01-17", "close": 8.39, "volume": 543208.0}, {"date": "2025-01-21", "close": 8.34, "volume": 514279.0}, {"date": "2025-01-22", "close": 8.3, "volume": 411696.0}, {"date": "2025-01-23", "close": 8.27, "volume": 318580.0}, {"date": "2025-01-24", "close": 8.37, "volume": 563130.0}, {"date": "2025-01-27", "close": 8.04, "volume": 484149.0}, {"date": "2025-01-28", "close": 8.0, "volume": 670956.0}, {"date": "2025-01-29", "close": 8.24, "volume": 414651.0}, {"date": "2025-01-30", "close": 8.55, "volume": 875563.0}, {"date": "2025-01-31", "close": 8.24, "volume": 498366.0}, {"date": "2025-02-03", "close": 8.42, "volume": 542929.0}, {"date": "2025-02-04", "close": 8.66, "volume": 451041.0}, {"date": "2025-02-05", "close": 8.71, "volume": 371414.0}, {"date": "2025-02-06", "close": 8.65, "volume": 309924.0}, {"date": "2025-02-07", "close": 7.38, "volume": 10328160.0}, {"date": "2025-02-10", "close": 7.45, "volume": 3100950.0}, {"date": "2025-02-11", "close": 7.39, "volume": 1896624.0}, {"date": "2025-02-12", "close": 7.72, "volume": 1718141.0}, {"date": "2025-02-13", "close": 7.62, "volume": 1280034.0}, {"date": "2025-02-14", "close": 7.4, "volume": 742484.0}, {"date": "2025-02-18", "close": 7.53, "volume": 754950.0}, {"date": "2025-02-19", "close": 7.5, "volume": 573997.0}, {"date": "2025-02-20", "close": 7.63, "volume": 859662.0}, {"date": "2025-02-21", "close": 7.14, "volume": 1367857.0}, {"date": "2025-02-24", "close": 7.23, "volume": 592159.0}, {"date": "2025-02-25", "close": 7.11, "volume": 661267.0}, {"date": "2025-02-26", "close": 7.21, "volume": 519148.0}, {"date": "2025-02-27", "close": 6.88, "volume": 487095.0}, {"date": "2025-02-28", "close": 6.88, "volume": 690392.0}, {"date": "2025-03-03", "close": 6.69, "volume": 839470.0}, {"date": "2025-03-04", "close": 6.63, "volume": 677395.0}, {"date": "2025-03-05", "close": 7.14, "volume": 810248.0}, {"date": "2025-03-06", "close": 7.18, "volume": 595363.0}, {"date": "2025-03-07", "close": 7.15, "volume": 693810.0}, {"date": "2025-03-10", "close": 6.99, "volume": 706164.0}, {"date": "2025-03-11", "close": 7.25, "volume": 1003577.0}, {"date": "2025-03-12", "close": 7.47, "volume": 817753.0}, {"date": "2025-03-13", "close": 7.53, "volume": 1137865.0}, {"date": "2025-03-14", "close": 7.46, "volume": 734691.0}, {"date": "2025-03-17", "close": 7.53, "volume": 955470.0}, {"date": "2025-03-18", "close": 7.86, "volume": 1534834.0}, {"date": "2025-03-19", "close": 8.24, "volume": 1693026.0}, {"date": "2025-03-20", "close": 8.34, "volume": 1435893.0}, {"date": "2025-03-21", "close": 7.65, "volume": 1905946.0}, {"date": "2025-03-24", "close": 7.77, "volume": 950483.0}, {"date": "2025-03-25", "close": 7.93, "volume": 743342.0}, {"date": "2025-03-26", "close": 7.87, "volume": 898280.0}, {"date": "2025-03-27", "close": 8.05, "volume": 583226.0}, {"date": "2025-03-28", "close": 7.7, "volume": 934081.0}, {"date": "2025-03-31", "close": 7.55, "volume": 1037920.0}, {"date": "2025-04-01", "close": 7.52, "volume": 528878.0}, {"date": "2025-04-02", "close": 7.5, "volume": 791285.0}, {"date": "2025-04-03", "close": 7.39, "volume": 704284.0}, {"date": "2025-04-04", "close": 6.71, "volume": 712056.0}, {"date": "2025-04-07", "close": 6.67, "volume": 873881.0}, {"date": "2025-04-08", "close": 6.56, "volume": 732447.0}, {"date": "2025-04-09", "close": 7.29, "volume": 1072335.0}, {"date": "2025-04-10", "close": 7.57, "volume": 742949.0}, {"date": "2025-04-11", "close": 7.96, "volume": 923399.0}, {"date": "2025-04-14", "close": 8.16, "volume": 809975.0}, {"date": "2025-04-15", "close": 8.2, "volume": 457307.0}, {"date": "2025-04-16", "close": 8.33, "volume": 892822.0}, {"date": "2025-04-17", "close": 8.08, "volume": 760350.0}, {"date": "2025-04-21", "close": 8.07, "volume": 596948.0}, {"date": "2025-04-22", "close": 7.68, "volume": 830812.0}, {"date": "2025-04-23", "close": 7.64, "volume": 612673.0}, {"date": "2025-04-24", "close": 7.76, "volume": 514767.0}, {"date": "2025-04-25", "close": 7.66, "volume": 396277.0}, {"date": "2025-04-28", "close": 7.82, "volume": 402896.0}, {"date": "2025-04-29", "close": 7.64, "volume": 422666.0}, {"date": "2025-04-30", "close": 7.8, "volume": 631892.0}, {"date": "2025-05-01", "close": 7.52, "volume": 512013.0}, {"date": "2025-05-02", "close": 7.36, "volume": 480832.0}, {"date": "2025-05-05", "close": 7.54, "volume": 563147.0}, {"date": "2025-05-06", "close": 8.12, "volume": 788910.0}, {"date": "2025-05-07", "close": 7.83, "volume": 804070.0}, {"date": "2025-05-08", "close": 7.39, "volume": 924181.0}, {"date": "2025-05-09", "close": 7.46, "volume": 435117.0}, {"date": "2025-05-12", "close": 7.26, "volume": 975662.0}, {"date": "2025-05-13", "close": 7.21, "volume": 638866.0}, {"date": "2025-05-14", "close": 7.03, "volume": 693762.0}, {"date": "2025-05-15", "close": 7.16, "volume": 536739.0}, {"date": "2025-05-16", "close": 7.13, "volume": 424350.0}, {"date": "2025-05-19", "close": 7.28, "volume": 330080.0}, {"date": "2025-05-20", "close": 7.52, "volume": 482505.0}, {"date": "2025-05-21", "close": 7.63, "volume": 644060.0}, {"date": "2025-05-22", "close": 7.67, "volume": 567291.0}, {"date": "2025-05-23", "close": 7.96, "volume": 796022.0}, {"date": "2025-05-27", "close": 8.06, "volume": 587822.0}, {"date": "2025-05-28", "close": 8.18, "volume": 404332.0}, {"date": "2025-05-29", "close": 8.08, "volume": 498812.0}, {"date": "2025-05-30", "close": 8.03, "volume": 318746.0}, {"date": "2025-06-02", "close": 8.62, "volume": 1122498.0}, {"date": "2025-06-03", "close": 8.99, "volume": 1009884.0}, {"date": "2025-06-04", "close": 8.99, "volume": 918988.0}, {"date": "2025-06-05", "close": 9.26, "volume": 1200370.0}, {"date": "2025-06-06", "close": 9.36, "volume": 740964.0}, {"date": "2025-06-09", "close": 9.52, "volume": 751558.0}, {"date": "2025-06-10", "close": 9.27, "volume": 663689.0}, {"date": "2025-06-11", "close": 9.29, "volume": 615212.0}, {"date": "2025-06-12", "close": 9.31, "volume": 584489.0}, {"date": "2025-06-13", "close": 9.39, "volume": 1166678.0}, {"date": "2025-06-16", "close": 9.61, "volume": 794411.0}, {"date": "2025-06-17", "close": 9.43, "volume": 813587.0}, {"date": "2025-06-18", "close": 9.46, "volume": 1328591.0}, {"date": "2025-06-20", "close": 9.05, "volume": 957776.0}, {"date": "2025-06-23", "close": 9.28, "volume": 655626.0}, {"date": "2025-06-24", "close": 9.13, "volume": 557461.0}, {"date": "2025-06-25", "close": 9.18, "volume": 406902.0}, {"date": "2025-06-26", "close": 9.72, "volume": 999745.0}, {"date": "2025-06-27", "close": 9.35, "volume": 756099.0}, {"date": "2025-06-30", "close": 9.61, "volume": 915674.0}, {"date": "2025-07-01", "close": 11.0, "volume": 2582962.0}, {"date": "2025-07-02", "close": 10.99, "volume": 1172181.0}, {"date": "2025-07-03", "close": 11.37, "volume": 827889.0}, {"date": "2025-07-07", "close": 11.38, "volume": 1278889.0}, {"date": "2025-07-08", "close": 10.74, "volume": 1058591.0}, {"date": "2025-07-09", "close": 10.75, "volume": 719002.0}, {"date": "2025-07-10", "close": 10.64, "volume": 1019371.0}, {"date": "2025-07-11", "close": 10.97, "volume": 757834.0}, {"date": "2025-07-14", "close": 10.89, "volume": 576517.0}, {"date": "2025-07-15", "close": 11.0, "volume": 696037.0}, {"date": "2025-07-16", "close": 11.02, "volume": 504824.0}, {"date": "2025-07-17", "close": 11.15, "volume": 682941.0}, {"date": "2025-07-18", "close": 10.95, "volume": 585492.0}, {"date": "2025-07-21", "close": 11.33, "volume": 746552.0}, {"date": "2025-07-22", "close": 11.64, "volume": 608221.0}, {"date": "2025-07-23", "close": 11.65, "volume": 754481.0}, {"date": "2025-07-24", "close": 11.5, "volume": 803212.0}, {"date": "2025-07-25", "close": 11.36, "volume": 504949.0}, {"date": "2025-07-28", "close": 10.84, "volume": 1037832.0}, {"date": "2025-07-29", "close": 10.69, "volume": 697099.0}, {"date": "2025-07-30", "close": 10.19, "volume": 1214670.0}, {"date": "2025-07-31", "close": 10.16, "volume": 751027.0}, {"date": "2025-08-01", "close": 10.03, "volume": 852542.0}, {"date": "2025-08-04", "close": 10.4, "volume": 744758.0}, {"date": "2025-08-05", "close": 10.62, "volume": 755649.0}, {"date": "2025-08-06", "close": 10.78, "volume": 684843.0}, {"date": "2025-08-07", "close": 10.74, "volume": 1181426.0}, {"date": "2025-08-08", "close": 10.2, "volume": 1300821.0}, {"date": "2025-08-11", "close": 10.43, "volume": 1180420.0}, {"date": "2025-08-12", "close": 10.49, "volume": 1128720.0}, {"date": "2025-08-13", "close": 10.53, "volume": 858878.0}, {"date": "2025-08-14", "close": 10.39, "volume": 1348535.0}, {"date": "2025-08-15", "close": 10.18, "volume": 1507424.0}, {"date": "2025-08-18", "close": 10.56, "volume": 1891422.0}, {"date": "2025-08-19", "close": 9.88, "volume": 1341804.0}, {"date": "2025-08-20", "close": 10.64, "volume": 1435029.0}, {"date": "2025-08-21", "close": 10.95, "volume": 831417.0}, {"date": "2025-08-22", "close": 10.86, "volume": 651300.0}, {"date": "2025-08-25", "close": 10.85, "volume": 589313.0}, {"date": "2025-08-26", "close": 11.13, "volume": 1197007.0}, {"date": "2025-08-27", "close": 10.98, "volume": 671402.0}, {"date": "2025-08-28", "close": 11.0, "volume": 1014358.0}, {"date": "2025-08-29", "close": 11.55, "volume": 1120122.0}, {"date": "2025-09-02", "close": 13.79, "volume": 6217473.0}, {"date": "2025-09-03", "close": 13.91, "volume": 3230369.0}, {"date": "2025-09-04", "close": 13.37, "volume": 1593485.0}, {"date": "2025-09-05", "close": 13.57, "volume": 1354657.0}, {"date": "2025-09-08", "close": 13.77, "volume": 1653461.0}, {"date": "2025-09-09", "close": 13.56, "volume": 1129294.0}, {"date": "2025-09-10", "close": 13.71, "volume": 870120.0}, {"date": "2025-09-11", "close": 13.81, "volume": 1403808.0}, {"date": "2025-09-12", "close": 13.82, "volume": 1095357.0}, {"date": "2025-09-15", "close": 14.14, "volume": 1459644.0}, {"date": "2025-09-16", "close": 13.5, "volume": 1731603.0}, {"date": "2025-09-17", "close": 13.5, "volume": 1291892.0}, {"date": "2025-09-18", "close": 13.62, "volume": 984228.0}, {"date": "2025-09-19", "close": 14.52, "volume": 2122818.0}, {"date": "2025-09-22", "close": 14.99, "volume": 1740251.0}, {"date": "2025-09-23", "close": 14.82, "volume": 1756948.0}, {"date": "2025-09-24", "close": 14.53, "volume": 1335207.0}, {"date": "2025-09-25", "close": 14.7, "volume": 996450.0}, {"date": "2025-09-26", "close": 15.55, "volume": 1719653.0}, {"date": "2025-09-29", "close": 16.66, "volume": 2797373.0}, {"date": "2025-09-30", "close": 17.1, "volume": 2465729.0}, {"date": "2025-10-01", "close": 16.78, "volume": 2261313.0}, {"date": "2025-10-02", "close": 16.42, "volume": 1838963.0}, {"date": "2025-10-03", "close": 17.41, "volume": 2775364.0}, {"date": "2025-10-06", "close": 18.3, "volume": 2124325.0}, {"date": "2025-10-07", "close": 17.71, "volume": 1352068.0}, {"date": "2025-10-08", "close": 18.78, "volume": 1814101.0}, {"date": "2025-10-09", "close": 19.06, "volume": 2242162.0}, {"date": "2025-10-10", "close": 18.94, "volume": 2738170.0}, {"date": "2025-10-13", "close": 20.32, "volume": 2049219.0}, {"date": "2025-10-14", "close": 20.29, "volume": 1383831.0}, {"date": "2025-10-15", "close": 21.51, "volume": 2394436.0}, {"date": "2025-10-16", "close": 22.72, "volume": 4061589.0}, {"date": "2025-10-17", "close": 21.28, "volume": 2701398.0}, {"date": "2025-10-20", "close": 22.52, "volume": 1835452.0}, {"date": "2025-10-21", "close": 19.77, "volume": 3781550.0}, {"date": "2025-10-22", "close": 19.82, "volume": 1603428.0}, {"date": "2025-10-23", "close": 20.25, "volume": 1557624.0}, {"date": "2025-10-24", "close": 19.6, "volume": 1159363.0}, {"date": "2025-10-27", "close": 19.13, "volume": 1786379.0}, {"date": "2025-10-28", "close": 19.11, "volume": 1284983.0}, {"date": "2025-10-29", "close": 18.61, "volume": 1076707.0}, {"date": "2025-10-30", "close": 19.04, "volume": 993161.0}, {"date": "2025-10-31", "close": 18.33, "volume": 1093849.0}, {"date": "2025-11-03", "close": 18.07, "volume": 1050400.0}, {"date": "2025-11-04", "close": 17.2, "volume": 1575600.0}, {"date": "2025-11-05", "close": 17.4, "volume": 1929555.0}, {"date": "2025-11-06", "close": 15.66, "volume": 2454902.0}, {"date": "2025-11-07", "close": 16.06, "volume": 1981226.0}, {"date": "2025-11-10", "close": 17.09, "volume": 1338511.0}, {"date": "2025-11-11", "close": 17.15, "volume": 677490.0}, {"date": "2025-11-12", "close": 17.67, "volume": 1198096.0}, {"date": "2025-11-13", "close": 17.07, "volume": 1291759.0}, {"date": "2025-11-14", "close": 17.25, "volume": 877441.0}, {"date": "2025-11-17", "close": 16.93, "volume": 676172.0}, {"date": "2025-11-18", "close": 17.44, "volume": 829351.0}, {"date": "2025-11-19", "close": 17.79, "volume": 846110.0}, {"date": "2025-11-20", "close": 16.3, "volume": 1155348.0}, {"date": "2025-11-21", "close": 16.06, "volume": 1209518.0}, {"date": "2025-11-24", "close": 17.29, "volume": 2182979.0}, {"date": "2025-11-25", "close": 17.49, "volume": 735032.0}, {"date": "2025-11-26", "close": 17.86, "volume": 911026.0}, {"date": "2025-11-28", "close": 18.61, "volume": 974266.0}, {"date": "2025-12-01", "close": 18.47, "volume": 1143229.0}, {"date": "2025-12-02", "close": 18.25, "volume": 964276.0}, {"date": "2025-12-03", "close": 18.79, "volume": 831046.0}, {"date": "2025-12-04", "close": 18.72, "volume": 491225.0}, {"date": "2025-12-05", "close": 18.77, "volume": 966376.0}, {"date": "2025-12-08", "close": 18.17, "volume": 659732.0}, {"date": "2025-12-09", "close": 19.35, "volume": 1206315.0}, {"date": "2025-12-10", "close": 18.78, "volume": 968592.0}, {"date": "2025-12-11", "close": 19.28, "volume": 1379423.0}, {"date": "2025-12-12", "close": 19.04, "volume": 1428204.0}, {"date": "2025-12-15", "close": 18.89, "volume": 1360389.0}, {"date": "2025-12-16", "close": 19.22, "volume": 756368.0}, {"date": "2025-12-17", "close": 19.05, "volume": 1644545.0}, {"date": "2025-12-18", "close": 18.87, "volume": 1056033.0}, {"date": "2025-12-19", "close": 19.35, "volume": 3616272.0}, {"date": "2025-12-22", "close": 19.65, "volume": 1036473.0}, {"date": "2025-12-23", "close": 20.02, "volume": 1383328.0}, {"date": "2025-12-24", "close": 19.67, "volume": 619533.0}, {"date": "2025-12-26", "close": 20.1, "volume": 849754.0}, {"date": "2025-12-29", "close": 18.88, "volume": 1436388.0}, {"date": "2025-12-30", "close": 18.79, "volume": 1139675.0}, {"date": "2025-12-31", "close": 18.51, "volume": 760077.0}, {"date": "2026-01-02", "close": 18.68, "volume": 1418904.0}, {"date": "2026-01-05", "close": 19.6, "volume": 1579215.0}, {"date": "2026-01-06", "close": 20.58, "volume": 1391215.0}, {"date": "2026-01-07", "close": 19.98, "volume": 1184189.0}, {"date": "2026-01-08", "close": 20.49, "volume": 1097341.0}, {"date": "2026-01-09", "close": 20.81, "volume": 965413.0}, {"date": "2026-01-12", "close": 21.8, "volume": 1441782.0}, {"date": "2026-01-13", "close": 21.78, "volume": 1659012.0}, {"date": "2026-01-14", "close": 22.39, "volume": 1041859.0}, {"date": "2026-01-15", "close": 22.34, "volume": 919123.0}, {"date": "2026-01-16", "close": 22.83, "volume": 1319197.0}, {"date": "2026-01-20", "close": 24.49, "volume": 2433895.0}, {"date": "2026-01-21", "close": 23.73, "volume": 1395331.0}, {"date": "2026-01-22", "close": 26.14, "volume": 2181592.0}, {"date": "2026-01-23", "close": 26.78, "volume": 1322222.0}, {"date": "2026-01-26", "close": 26.97, "volume": 2469666.0}, {"date": "2026-01-27", "close": 27.97, "volume": 1314387.0}, {"date": "2026-01-28", "close": 29.05, "volume": 2856509.0}, {"date": "2026-01-29", "close": 27.65, "volume": 1626199.0}, {"date": "2026-01-30", "close": 24.15, "volume": 2415556.0}, {"date": "2026-02-02", "close": 23.45, "volume": 1523927.0}, {"date": "2026-02-03", "close": 25.64, "volume": 1385910.0}, {"date": "2026-02-04", "close": 25.6, "volume": 964228.0}, {"date": "2026-02-05", "close": 23.22, "volume": 1120758.0}, {"date": "2026-02-06", "close": 25.26, "volume": 958923.0}, {"date": "2026-02-09", "close": 26.73, "volume": 785675.0}, {"date": "2026-02-10", "close": 26.26, "volume": 532814.0}, {"date": "2026-02-11", "close": 27.31, "volume": 868220.0}, {"date": "2026-02-12", "close": 24.78, "volume": 1623781.0}, {"date": "2026-02-13", "close": 25.71, "volume": 970305.0}, {"date": "2026-02-17", "close": 24.11, "volume": 920540.0}, {"date": "2026-02-18", "close": 24.37, "volume": 694577.0}, {"date": "2026-02-19", "close": 25.41, "volume": 627862.0}, {"date": "2026-02-20", "close": 26.21, "volume": 922532.0}, {"date": "2026-02-23", "close": 26.29, "volume": 685143.0}, {"date": "2026-02-24", "close": 26.97, "volume": 805388.0}, {"date": "2026-02-25", "close": 27.09, "volume": 4426894.0}, {"date": "2026-02-26", "close": 28.37, "volume": 724189.0}, {"date": "2026-02-27", "close": 28.35, "volume": 800727.0}, {"date": "2026-03-02", "close": 28.41, "volume": 1091677.0}, {"date": "2026-03-03", "close": 25.57, "volume": 1113727.0}, {"date": "2026-03-04", "close": 25.83, "volume": 877230.0}, {"date": "2026-03-05", "close": 24.18, "volume": 1224895.0}, {"date": "2026-03-06", "close": 24.2, "volume": 766057.0}, {"date": "2026-03-09", "close": 24.5, "volume": 1066957.0}, {"date": "2026-03-10", "close": 25.8, "volume": 1033968.0}, {"date": "2026-03-11", "close": 24.86, "volume": 789727.0}, {"date": "2026-03-12", "close": 24.43, "volume": 1031913.0}, {"date": "2026-03-13", "close": 23.22, "volume": 1169689.0}, {"date": "2026-03-16", "close": 22.67, "volume": 1551154.0}, {"date": "2026-03-17", "close": 22.51, "volume": 686355.0}, {"date": "2026-03-18", "close": 20.87, "volume": 1559966.0}, {"date": "2026-03-19", "close": 19.56, "volume": 1681720.0}, {"date": "2026-03-20", "close": 18.51, "volume": 2939061.0}, {"date": "2026-03-23", "close": 18.97, "volume": 1460844.0}, {"date": "2026-03-24", "close": 18.94, "volume": 975265.0}, {"date": "2026-03-25", "close": 19.44, "volume": 750023.0}, {"date": "2026-03-26", "close": 18.51, "volume": 790479.0}, {"date": "2026-03-27", "close": 19.24, "volume": 886010.0}, {"date": "2026-03-30", "close": 18.86, "volume": 878460.0}, {"date": "2026-03-31", "close": 20.42, "volume": 927452.0}, {"date": "2026-04-01", "close": 21.4, "volume": 1294187.0}, {"date": "2026-04-02", "close": 21.48, "volume": 708459.0}, {"date": "2026-04-06", "close": 21.8, "volume": 590668.0}, {"date": "2026-04-07", "close": 21.47, "volume": 1166619.0}, {"date": "2026-04-08", "close": 21.61, "volume": 1125794.0}, {"date": "2026-04-09", "close": 22.35, "volume": 1092244.0}, {"date": "2026-04-10", "close": 23.04, "volume": 1128088.0}, {"date": "2026-04-13", "close": 23.4, "volume": 969783.0}, {"date": "2026-04-14", "close": 24.74, "volume": 1266940.0}, {"date": "2026-04-15", "close": 24.7, "volume": 904440.0}, {"date": "2026-04-16", "close": 24.73, "volume": 684055.0}, {"date": "2026-04-17", "close": 25.91, "volume": 1380865.0}, {"date": "2026-04-20", "close": 25.79, "volume": 621245.0}, {"date": "2026-04-21", "close": 23.81, "volume": 926507.0}, {"date": "2026-04-22", "close": 24.72, "volume": 607119.0}, {"date": "2026-04-23", "close": 23.95, "volume": 760493.0}, {"date": "2026-04-24", "close": 24.25, "volume": 619940.0}, {"date": "2026-04-27", "close": 23.86, "volume": 626602.0}, {"date": "2026-04-28", "close": 21.7, "volume": 1149864.0}, {"date": "2026-04-29", "close": 21.03, "volume": 888019.0}, {"date": "2026-04-30", "close": 21.68, "volume": 887211.0}, {"date": "2026-05-01", "close": 21.3, "volume": 645026.0}, {"date": "2026-05-04", "close": 20.4, "volume": 1055306.0}, {"date": "2026-05-05", "close": 21.15, "volume": 854753.0}, {"date": "2026-05-06", "close": 22.82, "volume": 1538814.0}, {"date": "2026-05-07", "close": 23.38, "volume": 3432910.0}, {"date": "2026-05-08", "close": 24.23, "volume": 1663994.0}, {"date": "2026-05-11", "close": 25.07, "volume": 1121311.0}, {"date": "2026-05-12", "close": 26.16, "volume": 1398414.0}, {"date": "2026-05-13", "close": 25.92, "volume": 787992.0}, {"date": "2026-05-14", "close": 24.85, "volume": 614486.0}, {"date": "2026-05-15", "close": 22.04, "volume": 1072528.0}, {"date": "2026-05-18", "close": 22.04, "volume": 809560.0}, {"date": "2026-05-19", "close": 20.79, "volume": 1001400.0}, {"date": "2026-05-20", "close": 21.55, "volume": 1133153.0}, {"date": "2026-05-21", "close": 21.35, "volume": 835597.0}, {"date": "2026-05-22", "close": 21.14, "volume": 839364.0}, {"date": "2026-05-26", "close": 22.02, "volume": 889629.0}, {"date": "2026-05-27", "close": 21.05, "volume": 1072196.0}, {"date": "2026-05-28", "close": 21.72, "volume": 967653.0}, {"date": "2026-05-29", "close": 21.89, "volume": 804930.0}, {"date": "2026-06-01", "close": 21.76, "volume": 787911.0}, {"date": "2026-06-02", "close": 22.31, "volume": 711714.0}, {"date": "2026-06-03", "close": 20.85, "volume": 867189.0}, {"date": "2026-06-04", "close": 21.16, "volume": 667801.0}, {"date": "2026-06-05", "close": 18.28, "volume": 1819536.0}, {"date": "2026-06-08", "close": 18.39, "volume": 1247025.0}, {"date": "2026-06-09", "close": 17.79, "volume": 1237564.0}, {"date": "2026-06-10", "close": 17.29, "volume": 1193690.0}, {"date": "2026-06-11", "close": 18.47, "volume": 1153266.0}, {"date": "2026-06-12", "close": 18.91, "volume": 1036201.0}, {"date": "2026-06-15", "close": 20.1, "volume": 1432018.0}, {"date": "2026-06-16", "close": 20.3, "volume": 1092923.0}, {"date": "2026-06-17", "close": 19.54, "volume": 1137957.0}, {"date": "2026-06-18", "close": 19.38, "volume": 1738820.0}, {"date": "2026-06-22", "close": 19.07, "volume": 883497.0}, {"date": "2026-06-23", "close": 18.12, "volume": 1206567.0}, {"date": "2026-06-24", "close": 17.04, "volume": 1325133.0}, {"date": "2026-06-25", "close": 17.32, "volume": 1280221.0}, {"date": "2026-06-26", "close": 18.0, "volume": 9280364.0}, {"date": "2026-06-29", "close": 17.94, "volume": 994018.0}, {"date": "2026-06-30", "close": 18.13, "volume": 959800.0}, {"date": "2026-07-01", "close": 17.99, "volume": 1018889.0}, {"date": "2026-07-02", "close": 18.9, "volume": 1174006.0}, {"date": "2026-07-06", "close": 18.84, "volume": 945878.0}, {"date": "2026-07-07", "close": 18.15, "volume": 931364.0}, {"date": "2026-07-08", "close": 17.51, "volume": 1106784.0}, {"date": "2026-07-09", "close": 18.05, "volume": 712937.0}, {"date": "2026-07-10", "close": 17.88, "volume": 544586.0}, {"date": "2026-07-13", "close": 17.47, "volume": 727018.0}, {"date": "2026-07-14", "close": 17.85, "volume": 620414.0}, {"date": "2026-07-15", "close": 17.59, "volume": 824645.0}, {"date": "2026-07-16", "close": 16.59, "volume": 960704.0}, {"date": "2026-07-17", "close": 16.37, "volume": 1165323.0}, {"date": "2026-07-20", "close": 16.46, "volume": 562782.0}, {"date": "2026-07-21", "close": 17.78, "volume": 900035.0}, {"date": "2026-07-22", "close": 17.99, "volume": 934431.0}, {"date": "2026-07-23", "close": 17.59, "volume": 928895.0}, {"date": "2026-07-24", "close": 17.17, "volume": 591575.0}, {"date": "2026-07-27", "close": 17.39, "volume": 620696.0}, {"date": "2026-07-28", "close": 17.16, "volume": 785611.0}, {"date": "2026-07-29", "close": 16.75, "volume": 831321.0}, {"date": "2026-07-30", "close": 17.69, "volume": 810193.0}, {"date": "2026-07-31", "close": 17.29, "volume": 561102.0}, {"date": "2026-08-03", "close": 17.83, "volume": 550370.0}, {"date": "2026-08-04", "close": 18.67, "volume": 970948.0}, {"date": "2026-08-05", "close": 19.71, "volume": 994751.0}, {"date": "2026-08-06", "close": 18.26, "volume": 1472914.0}, {"date": "2026-08-07", "close": 19.19, "volume": 1177452.0}], "refreshing": true}