{"ticker": "OI", "overview": {"cik": "812074", "ticker": "OI", "name": "O-I Glass, Inc. /DE/", "industry": "Glass Containers", "country": "United States", "sic": "3221", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001512162-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088166", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087559", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082678", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006294", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076837", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076833", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071866", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005478", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "FORM SD", "accession": "0001104659-26-063201", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063186", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005404", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005403", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005402", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005401", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005400", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005399", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005398", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005397", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005396", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005395", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060289", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005165", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005164", "price_sensitive": false}]}, "description": "O-I Glass, Inc. /DE/ trades as OI on the NYSE and is registered in the United States, classified under Glass Containers (SIC 3221). Privy Trades holds 697 insider filings for the company, from November 2003 to May 2026. Across those, 53 insiders disclosed 67 open-market purchases totalling $6.09M against 163 sales totalling $2.37B. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 67, "buy_sum": 6088091.383727, "sell_n": 163, "sell_sum": 2374264501.86818, "net": -2368176410.4844527, "insiders": 53, "first_date": "2003-11-05", "last_date": "2026-05-15"}, "metrics": {"ticker": "OI", "has_prices": true, "as_of": "2026-08-14", "last": 6.79, "prev_close": 6.84, "change": -0.04999999999999982, "change_pct": -0.007309941520467811, "session_volume": 2475479.0, "vwap_5": 6.892707726024047, "vwap_20": 7.739234067152111, "vwap_60": 8.581337116624665, "vwap_250": 11.158514849949286, "high_52w": 16.63, "low_52w": 6.75, "avg_volume_20": 3330279.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001512162-26-000025", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT LLC", "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": "Glass Containers", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC takes a 5.5% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001109448-26-000251", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.3% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000251-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001225208-26-006294", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "y Garza Eugenio Garza", "who_key": "Garza y Garza Eugenio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826006294/0001225208-26-006294-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001225208-26-005478", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Samuel R. Chapin", "who_key": "Chapin Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102069.6, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director buys $102K of OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005478/0001225208-26-005478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001225208-26-005395", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "David Clark V. II", "who_key": "Clark David V II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005395/0001225208-26-005395-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005396", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005396/0001225208-26-005396-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005397", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Iain James Mackay", "who_key": "Mackay Iain James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005397/0001225208-26-005397-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005398", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Hari N. Nair", "who_key": "NAIR HARI N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005398/0001225208-26-005398-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005399", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Cheri M. Phyfer", "who_key": "PHYFER CHERI M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005399/0001225208-26-005399-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005400", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Catherine I. Slater", "who_key": "Slater Catherine I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005400/0001225208-26-005400-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005401", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Carol A. Williams", "who_key": "Williams Carol A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005401/0001225208-26-005401-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005402", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "y Garza Eugenio Garza", "who_key": "Garza y Garza Eugenio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30852.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005402/0001225208-26-005402-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005403", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Samuel R. Chapin", "who_key": "Chapin Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005403/0001225208-26-005403-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005404", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Eduardo Restrepo", "who_key": "Restrepo Eduardo", "role": "SVP, Business Ops Americas", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29731.364999999998, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Someone inside OI is buying \u2014 $30K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005404/0001225208-26-005404-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005163", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Darrow A. Abrahams", "who_key": "ABRAHAMS DARROW A", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25072.244199999997, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "5 insiders now buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005163/0001225208-26-005163-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001225208-26-005164", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Haudrich", "who_key": "Haudrich John", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20027.4215, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "4 insiders pile into OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005164/0001225208-26-005164-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001225208-26-005165", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Randolph L. Burns", "who_key": "BURNS RANDOLPH L", "role": "SVP, Chief Admin & Sus Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102467.20000000001, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Insider cluster: 3 buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005165/0001225208-26-005165-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0002100119-26-000916", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "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": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ takes a 5.31% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0002100119-26-000916-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000609", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "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": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ crosses 5% of OI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0002100121-26-000609-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001225208-26-004375", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "y Garza Eugenio Garza", "who_key": "Garza y Garza Eugenio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826004375/0001225208-26-004375-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0000102909-26-001977", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ adjusts its stake in OI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0000102909-26-001977-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001225208-26-003492", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Darrow A. Abrahams", "who_key": "ABRAHAMS DARROW A", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 312119.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Insider files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003492/0001225208-26-003492-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003493", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Randolph L. Burns", "who_key": "BURNS RANDOLPH L", "role": "SVP, Chief Admin & Sus Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128867.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "C-suite exec files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003493/0001225208-26-003493-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003494", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "James Edward Dalton", "who_key": "DALTON JAMES EDWARD", "role": "SVP, Chief HR and Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116440.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "C-suite exec files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003494/0001225208-26-003494-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003495", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Donato Giorgio", "who_key": "Giorgio Donato", "role": "SVP, Chief Supply Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "C-suite exec files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003495/0001225208-26-003495-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003496", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Emmanuelle Guerin", "who_key": "Guerin Emmanuelle", "role": "SVP, Business Ops Europe", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Insider files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003496/0001225208-26-003496-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003497", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Gordon Hardie", "who_key": "Hardie Gordon", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 594878.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "CEO files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003497/0001225208-26-003497-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003498", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Haudrich", "who_key": "Haudrich John", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 528236.8400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "CFO files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003498/0001225208-26-003498-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-003499", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Eduardo Restrepo", "who_key": "Restrepo Eduardo", "role": "SVP, Business Ops Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 111706.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Insider files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826003499/0001225208-26-003499-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001225208-26-000363", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "y Garza Eugenio Garza", "who_key": "Garza y Garza Eugenio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director files routine paperwork on OI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826000363/0001225208-26-000363-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}], "recent_buys": [{"id": "0001225208-26-005478", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Samuel R. Chapin", "who_key": "Chapin Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102069.6, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Director buys $102K of OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005478/0001225208-26-005478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001225208-26-005404", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Eduardo Restrepo", "who_key": "Restrepo Eduardo", "role": "SVP, Business Ops Americas", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29731.364999999998, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Someone inside OI is buying \u2014 $30K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005404/0001225208-26-005404-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001225208-26-005164", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Haudrich", "who_key": "Haudrich John", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20027.4215, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "4 insiders pile into OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005164/0001225208-26-005164-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001225208-26-005163", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Darrow A. Abrahams", "who_key": "ABRAHAMS DARROW A", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25072.244199999997, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "5 insiders now buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005163/0001225208-26-005163-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001225208-26-005165", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Randolph L. Burns", "who_key": "BURNS RANDOLPH L", "role": "SVP, Chief Admin & Sus Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102467.20000000001, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "Insider cluster: 3 buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520826005165/0001225208-26-005165-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001225208-25-007150", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Haudrich", "who_key": "Haudrich John", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29878.7748, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "OI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520825007150/0001225208-25-007150-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654710}, {"id": "0001225208-25-007149", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Darrow A. Abrahams", "who_key": "ABRAHAMS DARROW A", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49952.337600000006, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "The whole bench is buying OI \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520825007149/0001225208-25-007149-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654710}, {"id": "0001225208-25-007148", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Gordon Hardie", "who_key": "Hardie Gordon", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104804.8, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "OI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520825007148/0001225208-25-007148-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654710}, {"id": "0001225208-24-009674", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Randolph L. Burns", "who_key": "BURNS RANDOLPH L", "role": "SVP, Chief Admin & Sus Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147942.6, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "7 insiders now buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520824009674/0001225208-24-009674-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049270}, {"id": "0001225208-24-008075", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Haudrich", "who_key": "Haudrich John", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97991.20000000001, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "That makes 7 insiders into OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520824008075/0001225208-24-008075-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165910}, {"id": "0001225208-24-007933", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 169444.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "7 insiders now buying OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520824007933/0001225208-24-007933-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178870}, {"id": "0001225208-20-005319", "src": "INSIDERS", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Peter S. Hellman", "who_key": "HELLMAN PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2678.047827, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "OI draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520820005319/0001225208-20-005319-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488630}], "institutional": [{"id": "13DG-0001512162-26-000025", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT LLC", "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": "Glass Containers", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC takes a 5.5% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001109448-26-000251", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.3% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000251-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-000916", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "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": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ takes a 5.31% passive stake in OI", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0002100119-26-000916-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000609", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "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": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ crosses 5% of OI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0002100121-26-000609-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001977", "src": "13DG", "ticker": "OI", "cik": "812074", "company": "O-I Glass, Inc. /DE/", "company_raw": "O-I Glass, Inc. /DE/", "who": "O-I Glass, Inc. /DE/", "who_key": "O-I Glass, Inc. /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Containers", "country": "United States", "headline": "O-I Glass, Inc. /DE/ adjusts its stake in OI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812074/0000102909-26-001977-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "O-I Glass, Inc. Common Stock", "new_value": "O-I Glass, Inc. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000812074", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000812074", "applied": 1, "detected_at": "2026-10-26T18:52:08.448869"}]}, "key_people": [{"who": "James H. Greene Jr", "who_key": "GREENE JAMES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 808138518.3, "net": -808138518.3, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202514.3, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919105044071/0001209191-05-044071-index.htm"}, {"action": "SELL", "amount": 38714974.0, "date": "2005-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919105006920/0001209191-05-006920-index.htm"}, {"action": "SELL", "amount": 45351030.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104057047/0001209191-04-057047-index.htm"}, {"action": "SELL", "amount": 723870000.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104056144/0001209191-04-056144-index.htm"}], "latest": {"action": "SELL", "amount": 202514.3, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919105044071/0001209191-05-044071-index.htm"}}, {"who": "Michael W. Michelson", "who_key": "MICHELSON MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 769221030.0, "net": -769221030.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45351030.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104057061/0001209191-04-057061-index.htm"}, {"action": "SELL", "amount": 723870000.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104056145/0001209191-04-056145-index.htm"}], "latest": {"action": "SELL", "amount": 45351030.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104057061/0001209191-04-057061-index.htm"}}, {"who": "KKR Associates", "who_key": "KKR ASSOCIATES", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 723870000.0, "net": -723870000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 723870000.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104056143/0001209191-04-056143-index.htm"}], "latest": {"action": "SELL", "amount": 723870000.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000120919104056143/0001209191-04-056143-index.htm"}}, {"who": "Thomas L. Young", "who_key": "YOUNG THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65841.9, "sold": 13979106.475, "net": -13913264.575, "trades": 14, "top_score": 49.3, "lean": "selling", "history": [{"action": "BUY", "amount": 26080.0, "date": "2015-02-20", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520815005039/0001225208-15-005039-index.htm"}, {"action": "BUY", "amount": 39761.9, "date": "2013-02-20", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913000943/0001214659-13-000943-index.htm"}, {"action": "SELL", "amount": 225425.53, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000038/0000812074-08-000038-index.htm"}, {"action": "SELL", "amount": 1656583.0, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000059/0000812074-07-000059-index.htm"}, {"action": "SELL", "amount": 1581559.07, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000060/0000812074-07-000060-index.htm"}, {"action": "SELL", "amount": 39636.0, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000061/0000812074-07-000061-index.htm"}, {"action": "SELL", "amount": 158100.0, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000035/0000812074-07-000035-index.htm"}, {"action": "SELL", "amount": 1547717.185, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000015/0000812074-07-000015-index.htm"}, {"action": "SELL", "amount": 595198.0, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207406000022/0000812074-06-000022-index.htm"}, {"action": "SELL", "amount": 2073944.5, "date": "2005-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207405000067/0000812074-05-000067-index.htm"}, {"action": "SELL", "amount": 2190598.97, "date": "2005-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207405000024/0000812074-05-000024-index.htm"}, {"action": "SELL", "amount": 3487795.0, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207405000016/0000812074-05-000016-index.htm"}, {"action": "SELL", "amount": 305053.0, "date": "2004-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207404000096/0000812074-04-000096-index.htm"}, {"action": "SELL", "amount": 117496.22, "date": "2004-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207404000095/0000812074-04-000095-index.htm"}], "latest": {"action": "BUY", "amount": 26080.0, "date": "2015-02-20", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520815005039/0001225208-15-005039-index.htm"}}, {"who": "Albert P. L. Stroucken", "who_key": "STROUCKEN ALBERT P L", "role": "Board Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2006938.6800000002, "sold": 9899154.3068, "net": -7892215.626800001, "trades": 9, "top_score": 70.4, "lean": "selling", "history": [{"action": "SELL", "amount": 838845.5052, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520816029570/0001225208-16-029570-index.htm"}, {"action": "SELL", "amount": 5685632.0785, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520816028978/0001225208-16-028978-index.htm"}, {"action": "BUY", "amount": 2006938.6800000002, "date": "2011-09-09", "score": 70.4, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000058/0000812074-11-000058-index.htm"}, {"action": "SELL", "amount": 297926.5557, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000008/0000812074-11-000008-index.htm"}, {"action": "SELL", "amount": 331685.82, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000055/0000812074-10-000055-index.htm"}, {"action": "SELL", "amount": 1746628.1084, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000017/0000812074-10-000017-index.htm"}, {"action": "SELL", "amount": 365169.0, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000052/0000812074-09-000052-index.htm"}, {"action": "SELL", "amount": 218434.289, "date": "2008-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000063/0000812074-08-000063-index.htm"}, {"action": "SELL", "amount": 414832.95, "date": "2007-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000069/0000812074-07-000069-index.htm"}], "latest": {"action": "SELL", "amount": 838845.5052, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520816029570/0001225208-16-029570-index.htm"}}, {"who": "James W. Baehren", "who_key": "BAEHREN JAMES W", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9713946.1207, "net": -9713946.1207, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 414391.3136, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520817005996/0001225208-17-005996-index.htm"}, {"action": "SELL", "amount": 466768.60480000003, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520815007493/0001225208-15-007493-index.htm"}, {"action": "SELL", "amount": 543986.9804, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520814008084/0001225208-14-008084-index.htm"}, {"action": "SELL", "amount": 615545.84, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913006607/0001214659-13-006607-index.htm"}, {"action": "SELL", "amount": 1697789.6799, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913004173/0001214659-13-004173-index.htm"}, {"action": "SELL", "amount": 490176.66439999995, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913001369/0001214659-13-001369-index.htm"}, {"action": "SELL", "amount": 569470.2975, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207412000010/0000812074-12-000010-index.htm"}, {"action": "SELL", "amount": 129014.8401, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000010/0000812074-11-000010-index.htm"}, {"action": "SELL", "amount": 270412.52, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000015/0000812074-10-000015-index.htm"}, {"action": "SELL", "amount": 32822.46, "date": "2010-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000010/0000812074-10-000010-index.htm"}, {"action": "SELL", "amount": 209136.86000000002, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000046/0000812074-09-000046-index.htm"}, {"action": "SELL", "amount": 60914.549999999996, "date": "2009-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000013/0000812074-09-000013-index.htm"}, {"action": "SELL", "amount": 8688.2, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000005/0000812074-09-000005-index.htm"}, {"action": "SELL", "amount": 62913.25, "date": "2008-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000035/0000812074-08-000035-index.htm"}, {"action": "SELL", "amount": 886786.55, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000019/0000812074-08-000019-index.htm"}, {"action": "SELL", "amount": 65033.11, "date": "2008-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000011/0000812074-08-000011-index.htm"}, {"action": "SELL", "amount": 801775.2, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000006/0000812074-08-000006-index.htm"}, {"action": "SELL", "amount": 24083.199999999997, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000067/0000812074-07-000067-index.htm"}, {"action": "SELL", "amount": 1842828.0, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000057/0000812074-07-000057-index.htm"}, {"action": "SELL", "amount": 104143.0, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000058/0000812074-07-000058-index.htm"}, {"action": "SELL", "amount": 199336.0, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000038/0000812074-07-000038-index.htm"}, {"action": "SELL", "amount": 90840.0, "date": "2005-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207405000007/0000812074-05-000007-index.htm"}, {"action": "SELL", "amount": 94893.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207404000076/0000812074-04-000076-index.htm"}, {"action": "SELL", "amount": 32196.0, "date": "2004-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207404000041/0000812074-04-000041-index.htm"}], "latest": {"action": "SELL", "amount": 414391.3136, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520817005996/0001225208-17-005996-index.htm"}}, {"who": "Edward C. White", "who_key": "WHITE EDWARD C", "role": "Sr. V.P. - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 315228.0, "sold": 8211081.3402, "net": -7895853.3402, "trades": 20, "top_score": 50.1, "lean": "selling", "history": [{"action": "SELL", "amount": 338466.5404, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207412000011/0000812074-12-000011-index.htm"}, {"action": "SELL", "amount": 1544586.7184000001, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000012/0000812074-11-000012-index.htm"}, {"action": "SELL", "amount": 1767506.9184, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000014/0000812074-11-000014-index.htm"}, {"action": "SELL", "amount": 51492.3719, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207411000007/0000812074-11-000007-index.htm"}, {"action": "SELL", "amount": 197699.1587, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000018/0000812074-10-000018-index.htm"}, {"action": "SELL", "amount": 17929.1424, "date": "2010-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207410000009/0000812074-10-000009-index.htm"}, {"action": "SELL", "amount": 7467.5, "date": "2009-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000018/0000812074-09-000018-index.htm"}, {"action": "SELL", "amount": 76470.1, "date": "2009-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000016/0000812074-09-000016-index.htm"}, {"action": "SELL", "amount": 11155.5, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207409000007/0000812074-09-000007-index.htm"}, {"action": "BUY", "amount": 167808.0, "date": "2008-08-05", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000059/0000812074-08-000059-index.htm"}, {"action": "SELL", "amount": 562036.87, "date": "2008-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000053/0000812074-08-000053-index.htm"}, {"action": "SELL", "amount": 421322.12, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000051/0000812074-08-000051-index.htm"}, {"action": "SELL", "amount": 550208.8, "date": "2008-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000014/0000812074-08-000014-index.htm"}, {"action": "SELL", "amount": 802952.87, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207408000008/0000812074-08-000008-index.htm"}, {"action": "SELL", "amount": 542648.8, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000055/0000812074-07-000055-index.htm"}, {"action": "SELL", "amount": 1251837.93, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000056/0000812074-07-000056-index.htm"}, {"action": "SELL", "amount": 67300.0, "date": "2007-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207407000040/0000812074-07-000040-index.htm"}, {"action": "BUY", "amount": 58920.0, "date": "2006-08-01", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207406000052/0000812074-06-000052-index.htm"}, {"action": "BUY", "amount": 32759.999999999996, "date": "2006-06-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207406000048/0000812074-06-000048-index.htm"}, {"action": "BUY", "amount": 55739.99999999999, "date": "2005-10-26", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207405000100/0000812074-05-000100-index.htm"}], "latest": {"action": "SELL", "amount": 338466.5404, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000081207412000011/0000812074-12-000011-index.htm"}}, {"who": "Andres Alberto Lopez", "who_key": "Lopez Andres Alberto", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4531783.415, "net": -4531783.415, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3018886.2592, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520823006638/0001225208-23-006638-index.htm"}, {"action": "SELL", "amount": 4493.6, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520815020455/0001225208-15-020455-index.htm"}, {"action": "SELL", "amount": 101776.9244, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520815007497/0001225208-15-007497-index.htm"}, {"action": "SELL", "amount": 974696.3903, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520814012235/0001225208-14-012235-index.htm"}, {"action": "SELL", "amount": 58395.513600000006, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520814008090/0001225208-14-008090-index.htm"}, {"action": "SELL", "amount": 329444.0485, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913006763/0001214659-13-006763-index.htm"}, {"action": "SELL", "amount": 44090.679, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000121465913001370/0001214659-13-001370-index.htm"}], "latest": {"action": "SELL", "amount": 3018886.2592, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812074/000122520823006638/0001225208-23-006638-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001512162-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088166", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087559", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082678", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006294", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076837", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076833", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071866", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005478", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "FORM SD", "accession": "0001104659-26-063201", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063186", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005404", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005403", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005402", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005401", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005400", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005399", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005398", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005397", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005396", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005395", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060289", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005165", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005164", "price_sensitive": false}], "performance": {"ticker": "OI", "has_prices": true, "summary": {"n": 67, "avg": -0.5752604730995249, "win_rate": 0.014925373134328358, "best": 0.11861614497528826, "worst": -0.640169581346052, "as_of": "2026-08-14"}, "buys": [{"who": "Chapin Samuel R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102069.6, "date": "2026-05-15", "score": 41.3, "ref_price": 8.35, "return": -0.1868263473053892}, {"who": "Restrepo Eduardo", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Ops Americas", "amount": 29731.364999999998, "date": "2026-05-14", "score": 28.4, "ref_price": 8.87, "return": -0.2344983089064261}, {"who": "Haudrich John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 20027.4215, "date": "2026-05-11", "score": 38.4, "ref_price": 9.05, "return": -0.2497237569060774}, {"who": "ABRAHAMS DARROW A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & Corporate Secretary", "amount": 25072.244199999997, "date": "2026-05-11", "score": 27.2, "ref_price": 9.05, "return": -0.2497237569060774}, {"who": "BURNS RANDOLPH L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Admin & Sus Officer", "amount": 102467.20000000001, "date": "2026-05-08", "score": 44.3, "ref_price": 9.29, "return": -0.2691065662002152}, {"who": "Haudrich John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 29878.7748, "date": "2025-08-05", "score": 40.5, "ref_price": 13.0, "return": -0.4776923076923077}, {"who": "ABRAHAMS DARROW A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & Corporate Secretary", "amount": 49952.337600000006, "date": "2025-08-05", "score": 30.8, "ref_price": 13.0, "return": -0.4776923076923077}, {"who": "Hardie Gordon", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 104804.8, "date": "2025-08-05", "score": 49.5, "ref_price": 13.0, "return": -0.4776923076923077}, {"who": "BURNS RANDOLPH L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Admin & Sus Officer", "amount": 147942.6, "date": "2024-11-04", "score": 48.2, "ref_price": 11.35, "return": -0.4017621145374449}, {"who": "Haudrich John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 97991.20000000001, "date": "2024-08-15", "score": 46.8, "ref_price": 12.25, "return": -0.44571428571428573}, {"who": "Humphrey John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169444.5, "date": "2024-08-06", "score": 45.0, "ref_price": 11.28, "return": -0.39804964539007087}, {"who": "HELLMAN PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2678.047827, "date": "2020-03-16", "score": 21.9, "ref_price": 6.07, "return": 0.11861614497528826}, {"who": "Williams Carol A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122110.0, "date": "2019-08-05", "score": 44.9, "ref_price": 11.95, "return": -0.4317991631799163}, {"who": "HELLMAN PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60765.5, "date": "2019-08-05", "score": 37.8, "ref_price": 11.95, "return": -0.4317991631799163}, {"who": "Hardie Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63405.920000000006, "date": "2016-06-15", "score": 42.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Connors Timothy M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, O-I Asia Pacific", "amount": 22755.0, "date": "2016-02-29", "score": 45.5, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "ROBERTS HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37205.0, "date": "2016-02-24", "score": 35.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Bertsch Jan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 141656.0, "date": "2016-02-18", "score": 49.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "HELLMAN PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66189.5, "date": "2016-02-11", "score": 39.7, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "MCMACKIN JOHN J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60120.0, "date": "2015-09-11", "score": 37.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "YOUNG THOMAS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26080.0, "date": "2015-02-20", "score": 40.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "YOUNG THOMAS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39761.9, "date": "2013-02-20", "score": 49.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "COLTER GARY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106399.66, "date": "2013-02-19", "score": 41.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "ROBERTS HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30014.156, "date": "2013-02-19", "score": 33.9, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22982.78, "date": "2012-07-09", "score": 31.9, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16093.739999999998, "date": "2012-04-09", "score": 30.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22971.32, "date": "2012-04-09", "score": 31.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17638.2, "date": "2012-01-11", "score": 31.1, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25036.12, "date": "2012-01-11", "score": 32.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26538.03, "date": "2011-10-05", "score": 32.9, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17750.7, "date": "2011-10-05", "score": 31.6, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "CRAWFORD L RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP-Pres Golobal Glass Ops", "amount": 36187.0, "date": "2011-09-16", "score": 29.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "STROUCKEN ALBERT P L", "person_type": "CEO", "person_label": "CEOs", "role": "Board Chair & CEO, Director", "amount": 2006938.6800000002, "date": "2011-09-09", "score": 70.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92350.0, "date": "2011-08-15", "score": 40.7, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23229.0, "date": "2011-07-14", "score": 32.0, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15996.0, "date": "2011-07-14", "score": 30.5, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23229.0, "date": "2011-07-14", "score": 32.0, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15996.0, "date": "2011-07-14", "score": 30.5, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Geldmacher Jay L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44634.15, "date": "2011-05-20", "score": 37.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Geldmacher Jay L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21645.86, "date": "2011-05-05", "score": 33.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30888.4, "date": "2011-04-12", "score": 34.7, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42253.0, "date": "2011-04-12", "score": 35.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15883.945, "date": "2010-10-07", "score": 30.6, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24946.6, "date": "2010-10-07", "score": 32.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14460.0, "date": "2010-07-08", "score": 30.1, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20764.440000000002, "date": "2010-07-08", "score": 31.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28956.2013, "date": "2010-04-08", "score": 33.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17437.2025, "date": "2010-04-08", "score": 31.2, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13354.869999999999, "date": "2010-01-06", "score": 29.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26984.93, "date": "2010-01-06", "score": 32.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "Ho David H Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65143.200000000004, "date": "2009-10-06", "score": 42.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20945.268, "date": "2009-10-06", "score": 31.4, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WHITE EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. - CFO", "amount": 167808.0, "date": "2008-08-05", "score": 50.1, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "ROBERTS HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10769.6, "date": "2008-08-04", "score": 29.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "ROBERTS HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19758.2, "date": "2008-06-10", "score": 33.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "ROBERTS HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20007.8, "date": "2008-03-11", "score": 39.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WHITE EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. - CFO", "amount": 58920.0, "date": "2006-08-01", "score": 44.7, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WHITE EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. - CFO", "amount": 32759.999999999996, "date": "2006-06-13", "score": 41.3, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "MCCRACKEN STEVEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 79679.0, "date": "2006-06-08", "score": 48.0, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100418.5, "date": "2006-05-05", "score": 41.1, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "MCNEILL CORBIN A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21870.0, "date": "2005-11-21", "score": 38.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "RESTREPO GILBERTO E", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P - Pres. European Glass", "amount": 39920.0, "date": "2005-11-16", "score": 29.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WHITE EDWARD C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P.", "amount": 55739.99999999999, "date": "2005-10-26", "score": 31.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "MCCRACKEN STEVEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 181000.0, "date": "2005-10-24", "score": 52.8, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25670.0, "date": "2005-04-25", "score": 35.1, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113999.0, "date": "2005-01-31", "score": 40.0, "ref_price": 18.87, "return": -0.640169581346052}, {"who": "MCCRACKEN STEVEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 750013.9199999999, "date": "2004-04-01", "score": 64.7, "ref_price": 18.87, "return": -0.640169581346052}]}, "price_series": [{"date": "2016-08-15", "close": 18.87, "volume": 838952.0}, {"date": "2016-08-16", "close": 18.71, "volume": 1061114.0}, {"date": "2016-08-17", "close": 18.76, "volume": 981614.0}, {"date": "2016-08-18", "close": 18.59, "volume": 1352517.0}, {"date": "2016-08-19", "close": 18.4, "volume": 1484898.0}, {"date": "2016-08-22", "close": 18.18, "volume": 1225649.0}, {"date": "2016-08-23", "close": 18.33, "volume": 1461156.0}, {"date": "2016-08-24", "close": 17.9, "volume": 1512413.0}, {"date": "2016-08-25", "close": 18.06, "volume": 939143.0}, {"date": "2016-08-26", "close": 17.95, "volume": 1216514.0}, {"date": "2016-08-29", "close": 18.11, "volume": 783584.0}, {"date": "2016-08-30", "close": 18.22, "volume": 868734.0}, {"date": "2016-08-31", "close": 17.93, "volume": 1074669.0}, {"date": "2016-09-01", "close": 17.78, "volume": 1110922.0}, {"date": "2016-09-02", "close": 18.06, "volume": 733460.0}, {"date": "2016-09-06", "close": 18.29, "volume": 863806.0}, {"date": "2016-09-07", "close": 18.47, "volume": 987905.0}, {"date": "2016-09-08", "close": 18.33, "volume": 1473824.0}, {"date": "2016-09-09", "close": 17.4, "volume": 1824592.0}, {"date": "2016-09-12", "close": 17.73, "volume": 1352674.0}, {"date": "2016-09-13", "close": 17.2, "volume": 1214699.0}, {"date": "2016-09-14", "close": 17.14, "volume": 1220764.0}, {"date": "2016-09-15", "close": 17.98, "volume": 2640442.0}, {"date": "2016-09-16", "close": 17.32, "volume": 2675014.0}, {"date": "2016-09-19", "close": 17.2, "volume": 1763443.0}, {"date": "2016-09-20", "close": 17.3, "volume": 945579.0}, {"date": "2016-09-21", "close": 17.72, "volume": 1059358.0}, {"date": "2016-09-22", "close": 18.14, "volume": 1378369.0}, {"date": "2016-09-23", "close": 18.11, "volume": 1316476.0}, {"date": "2016-09-26", "close": 17.7, "volume": 1525758.0}, {"date": "2016-09-27", "close": 17.91, "volume": 1699216.0}, {"date": "2016-09-28", "close": 18.57, "volume": 2185623.0}, {"date": "2016-09-29", "close": 18.26, "volume": 2501980.0}, {"date": "2016-09-30", "close": 18.39, "volume": 1832181.0}, {"date": "2016-10-03", "close": 18.11, "volume": 942493.0}, {"date": "2016-10-04", "close": 17.98, "volume": 1437233.0}, {"date": "2016-10-05", "close": 18.32, "volume": 1346402.0}, {"date": "2016-10-06", "close": 18.26, "volume": 1404830.0}, {"date": "2016-10-07", "close": 17.7, "volume": 1397456.0}, {"date": "2016-10-10", "close": 17.68, "volume": 1409924.0}, {"date": "2016-10-11", "close": 17.5, "volume": 1451990.0}, {"date": "2016-10-12", "close": 17.3, "volume": 2140946.0}, {"date": "2016-10-13", "close": 17.03, "volume": 1545955.0}, {"date": "2016-10-14", "close": 17.01, "volume": 1430440.0}, {"date": "2016-10-17", "close": 17.02, "volume": 1613489.0}, {"date": "2016-10-18", "close": 17.37, "volume": 992406.0}, {"date": "2016-10-19", "close": 17.59, "volume": 919748.0}, {"date": "2016-10-20", "close": 17.24, "volume": 1197595.0}, {"date": "2016-10-21", "close": 17.24, "volume": 1312806.0}, {"date": "2016-10-24", "close": 17.17, "volume": 1069443.0}, {"date": "2016-10-25", "close": 17.0, "volume": 2645879.0}, {"date": "2016-10-26", "close": 18.83, "volume": 8633831.0}, {"date": "2016-10-27", "close": 19.46, "volume": 5066967.0}, {"date": "2016-10-28", "close": 19.31, "volume": 3064817.0}, {"date": "2016-10-31", "close": 19.3, "volume": 2493562.0}, {"date": "2016-11-01", "close": 18.68, "volume": 3434298.0}, {"date": "2016-11-02", "close": 18.6, "volume": 1543754.0}, {"date": "2016-11-03", "close": 18.48, "volume": 1144544.0}, {"date": "2016-11-04", "close": 18.41, "volume": 1700707.0}, {"date": "2016-11-07", "close": 18.96, "volume": 2079260.0}, {"date": "2016-11-08", "close": 19.07, "volume": 1446008.0}, {"date": "2016-11-09", "close": 18.69, "volume": 3334912.0}, {"date": "2016-11-10", "close": 18.93, "volume": 2816820.0}, {"date": "2016-11-11", "close": 18.73, "volume": 2078936.0}, {"date": "2016-11-14", "close": 18.76, "volume": 1938817.0}, {"date": "2016-11-15", "close": 19.05, "volume": 1667593.0}, {"date": "2016-11-16", "close": 18.72, "volume": 1795790.0}, {"date": "2016-11-17", "close": 18.81, "volume": 2037487.0}, {"date": "2016-11-18", "close": 18.37, "volume": 1980050.0}, {"date": "2016-11-21", "close": 18.73, "volume": 1657732.0}, {"date": "2016-11-22", "close": 18.56, "volume": 2295658.0}, {"date": "2016-11-23", "close": 18.52, "volume": 1192163.0}, {"date": "2016-11-25", "close": 18.35, "volume": 521765.0}, {"date": "2016-11-28", "close": 18.11, "volume": 2065656.0}, {"date": "2016-11-29", "close": 18.1, "volume": 2220625.0}, {"date": "2016-11-30", "close": 18.37, "volume": 4936156.0}, {"date": "2016-12-01", "close": 18.37, "volume": 41009980.0}, {"date": "2016-12-02", "close": 18.13, "volume": 2655472.0}, {"date": "2016-12-05", "close": 17.9, "volume": 3065174.0}, {"date": "2016-12-06", "close": 18.4, "volume": 4492307.0}, {"date": "2016-12-07", "close": 18.6, "volume": 2639541.0}, {"date": "2016-12-08", "close": 18.54, "volume": 1833159.0}, {"date": "2016-12-09", "close": 18.52, "volume": 1928720.0}, {"date": "2016-12-12", "close": 18.1, "volume": 2032794.0}, {"date": "2016-12-13", "close": 18.2, "volume": 1601484.0}, {"date": "2016-12-14", "close": 17.86, "volume": 1995634.0}, {"date": "2016-12-15", "close": 17.57, "volume": 2515584.0}, {"date": "2016-12-16", "close": 17.67, "volume": 3023825.0}, {"date": "2016-12-19", "close": 17.85, "volume": 2104037.0}, {"date": "2016-12-20", "close": 17.77, "volume": 1426497.0}, {"date": "2016-12-21", "close": 18.52, "volume": 3873486.0}, {"date": "2016-12-22", "close": 17.95, "volume": 1694912.0}, {"date": "2016-12-23", "close": 18.07, "volume": 862441.0}, {"date": "2016-12-27", "close": 18.13, "volume": 1129233.0}, {"date": "2016-12-28", "close": 17.79, "volume": 1527943.0}, {"date": "2016-12-29", "close": 17.74, "volume": 1163027.0}, {"date": "2016-12-30", "close": 17.41, "volume": 1795641.0}, {"date": "2017-01-03", "close": 17.95, "volume": 1968073.0}, {"date": "2017-01-04", "close": 18.59, "volume": 1786679.0}, {"date": "2017-01-05", "close": 18.22, "volume": 1613155.0}, {"date": "2017-01-06", "close": 18.47, "volume": 1087458.0}, {"date": "2017-01-09", "close": 18.24, "volume": 1173935.0}, {"date": "2017-01-10", "close": 18.72, "volume": 1291485.0}, {"date": "2017-01-11", "close": 18.9, "volume": 1272371.0}, {"date": "2017-01-12", "close": 19.04, "volume": 1146991.0}, {"date": "2017-01-13", "close": 19.25, "volume": 1159231.0}, {"date": "2017-01-17", "close": 19.3, "volume": 1297601.0}, {"date": "2017-01-18", "close": 19.52, "volume": 1126425.0}, {"date": "2017-01-19", "close": 19.18, "volume": 742332.0}, {"date": "2017-01-20", "close": 19.28, "volume": 909601.0}, {"date": "2017-01-23", "close": 19.18, "volume": 1589214.0}, {"date": "2017-01-24", "close": 19.67, "volume": 1007282.0}, {"date": "2017-01-25", "close": 19.61, "volume": 1346943.0}, {"date": "2017-01-26", "close": 19.29, "volume": 994805.0}, {"date": "2017-01-27", "close": 19.07, "volume": 1353008.0}, {"date": "2017-01-30", "close": 19.02, "volume": 1522656.0}, {"date": "2017-01-31", "close": 18.9, "volume": 2196591.0}, {"date": "2017-02-01", "close": 19.83, "volume": 3619997.0}, {"date": "2017-02-02", "close": 19.34, "volume": 3193066.0}, {"date": "2017-02-03", "close": 19.24, "volume": 1409821.0}, {"date": "2017-02-06", "close": 19.53, "volume": 1570255.0}, {"date": "2017-02-07", "close": 19.58, "volume": 1643369.0}, {"date": "2017-02-08", "close": 19.69, "volume": 1265563.0}, {"date": "2017-02-09", "close": 19.9, "volume": 1298881.0}, {"date": "2017-02-10", "close": 19.88, "volume": 1372398.0}, {"date": "2017-02-13", "close": 20.0, "volume": 1016228.0}, {"date": "2017-02-14", "close": 19.92, "volume": 1357414.0}, {"date": "2017-02-15", "close": 19.76, "volume": 928061.0}, {"date": "2017-02-16", "close": 19.65, "volume": 973341.0}, {"date": "2017-02-17", "close": 19.48, "volume": 964577.0}, {"date": "2017-02-21", "close": 19.75, "volume": 976872.0}, {"date": "2017-02-22", "close": 19.54, "volume": 1043322.0}, {"date": "2017-02-23", "close": 19.99, "volume": 2254511.0}, {"date": "2017-02-24", "close": 19.98, "volume": 1433522.0}, {"date": "2017-02-27", "close": 20.07, "volume": 1109835.0}, {"date": "2017-02-28", "close": 19.8, "volume": 1832179.0}, {"date": "2017-03-01", "close": 20.46, "volume": 1999802.0}, {"date": "2017-03-02", "close": 20.28, "volume": 1482845.0}, {"date": "2017-03-03", "close": 20.16, "volume": 1202677.0}, {"date": "2017-03-06", "close": 19.97, "volume": 1817832.0}, {"date": "2017-03-07", "close": 19.46, "volume": 1495531.0}, {"date": "2017-03-08", "close": 19.43, "volume": 1305849.0}, {"date": "2017-03-09", "close": 19.36, "volume": 1527138.0}, {"date": "2017-03-10", "close": 19.37, "volume": 1582019.0}, {"date": "2017-03-13", "close": 19.45, "volume": 1054494.0}, {"date": "2017-03-14", "close": 19.46, "volume": 1615001.0}, {"date": "2017-03-15", "close": 20.09, "volume": 1923692.0}, {"date": "2017-03-16", "close": 20.35, "volume": 1229778.0}, {"date": "2017-03-17", "close": 20.39, "volume": 1262142.0}, {"date": "2017-03-20", "close": 20.29, "volume": 1023117.0}, {"date": "2017-03-21", "close": 19.93, "volume": 1574497.0}, {"date": "2017-03-22", "close": 20.21, "volume": 903419.0}, {"date": "2017-03-23", "close": 20.24, "volume": 1053815.0}, {"date": "2017-03-24", "close": 20.13, "volume": 726806.0}, {"date": "2017-03-27", "close": 20.1, "volume": 833655.0}, {"date": "2017-03-28", "close": 20.18, "volume": 1397664.0}, {"date": "2017-03-29", "close": 20.09, "volume": 704720.0}, {"date": "2017-03-30", "close": 20.36, "volume": 641183.0}, {"date": "2017-03-31", "close": 20.38, "volume": 888739.0}, {"date": "2017-04-03", "close": 20.27, "volume": 1392142.0}, {"date": "2017-04-04", "close": 20.43, "volume": 1455111.0}, {"date": "2017-04-05", "close": 20.09, "volume": 2214026.0}, {"date": "2017-04-06", "close": 20.35, "volume": 1061040.0}, {"date": "2017-04-07", "close": 20.24, "volume": 1170814.0}, {"date": "2017-04-10", "close": 20.39, "volume": 871077.0}, {"date": "2017-04-11", "close": 20.41, "volume": 1003143.0}, {"date": "2017-04-12", "close": 20.07, "volume": 875312.0}, {"date": "2017-04-13", "close": 19.87, "volume": 947520.0}, {"date": "2017-04-17", "close": 20.21, "volume": 799626.0}, {"date": "2017-04-18", "close": 20.32, "volume": 1095704.0}, {"date": "2017-04-19", "close": 20.57, "volume": 1459282.0}, {"date": "2017-04-20", "close": 20.59, "volume": 1177882.0}, {"date": "2017-04-21", "close": 20.51, "volume": 1102044.0}, {"date": "2017-04-24", "close": 21.34, "volume": 2045647.0}, {"date": "2017-04-25", "close": 21.98, "volume": 2835728.0}, {"date": "2017-04-26", "close": 21.81, "volume": 2361178.0}, {"date": "2017-04-27", "close": 21.89, "volume": 1710159.0}, {"date": "2017-04-28", "close": 21.82, "volume": 1509389.0}, {"date": "2017-05-01", "close": 21.9, "volume": 1311591.0}, {"date": "2017-05-02", "close": 21.73, "volume": 1782957.0}, {"date": "2017-05-03", "close": 21.53, "volume": 1159786.0}, {"date": "2017-05-04", "close": 21.38, "volume": 1461998.0}, {"date": "2017-05-05", "close": 21.71, "volume": 912630.0}, {"date": "2017-05-08", "close": 21.57, "volume": 1200116.0}, {"date": "2017-05-09", "close": 21.71, "volume": 1620321.0}, {"date": "2017-05-10", "close": 22.28, "volume": 1748060.0}, {"date": "2017-05-11", "close": 22.16, "volume": 1191636.0}, {"date": "2017-05-12", "close": 21.99, "volume": 791963.0}, {"date": "2017-05-15", "close": 22.31, "volume": 848516.0}, {"date": "2017-05-16", "close": 22.61, "volume": 1172821.0}, {"date": "2017-05-17", "close": 22.18, "volume": 1274978.0}, {"date": "2017-05-18", "close": 21.5, "volume": 1660643.0}, {"date": "2017-05-19", "close": 21.73, "volume": 896127.0}, {"date": "2017-05-22", "close": 21.98, "volume": 804353.0}, {"date": "2017-05-23", "close": 22.07, "volume": 1159050.0}, {"date": "2017-05-24", "close": 22.23, "volume": 806431.0}, {"date": "2017-05-25", "close": 22.46, "volume": 933573.0}, {"date": "2017-05-26", "close": 22.46, "volume": 644314.0}, {"date": "2017-05-30", "close": 22.76, "volume": 1469159.0}, {"date": "2017-05-31", "close": 22.57, "volume": 852345.0}, {"date": "2017-06-01", "close": 22.92, "volume": 1339841.0}, {"date": "2017-06-02", "close": 23.03, "volume": 848867.0}, {"date": "2017-06-05", "close": 22.96, "volume": 970785.0}, {"date": "2017-06-06", "close": 22.89, "volume": 1550251.0}, {"date": "2017-06-07", "close": 22.58, "volume": 1412334.0}, {"date": "2017-06-08", "close": 22.26, "volume": 1929059.0}, {"date": "2017-06-09", "close": 22.44, "volume": 810279.0}, {"date": "2017-06-12", "close": 22.77, "volume": 1413852.0}, {"date": "2017-06-13", "close": 22.95, "volume": 1263414.0}, {"date": "2017-06-14", "close": 22.76, "volume": 697998.0}, {"date": "2017-06-15", "close": 22.81, "volume": 785400.0}, {"date": "2017-06-16", "close": 22.84, "volume": 1360375.0}, {"date": "2017-06-19", "close": 23.19, "volume": 840292.0}, {"date": "2017-06-20", "close": 22.99, "volume": 714708.0}, {"date": "2017-06-21", "close": 22.85, "volume": 728936.0}, {"date": "2017-06-22", "close": 22.74, "volume": 562588.0}, {"date": "2017-06-23", "close": 23.03, "volume": 2174744.0}, {"date": "2017-06-26", "close": 23.44, "volume": 1106682.0}, {"date": "2017-06-27", "close": 23.28, "volume": 1232462.0}, {"date": "2017-06-28", "close": 23.65, "volume": 1283826.0}, {"date": "2017-06-29", "close": 23.76, "volume": 1639514.0}, {"date": "2017-06-30", "close": 23.92, "volume": 1205150.0}, {"date": "2017-07-03", "close": 23.87, "volume": 514194.0}, {"date": "2017-07-05", "close": 23.77, "volume": 730729.0}, {"date": "2017-07-06", "close": 23.65, "volume": 1189675.0}, {"date": "2017-07-07", "close": 24.04, "volume": 719926.0}, {"date": "2017-07-10", "close": 24.14, "volume": 1373964.0}, {"date": "2017-07-11", "close": 24.3, "volume": 1082480.0}, {"date": "2017-07-12", "close": 24.51, "volume": 1330412.0}, {"date": "2017-07-13", "close": 24.4, "volume": 827314.0}, {"date": "2017-07-14", "close": 24.78, "volume": 648980.0}, {"date": "2017-07-17", "close": 24.68, "volume": 1196918.0}, {"date": "2017-07-18", "close": 24.78, "volume": 820497.0}, {"date": "2017-07-19", "close": 24.84, "volume": 762279.0}, {"date": "2017-07-20", "close": 24.65, "volume": 692182.0}, {"date": "2017-07-21", "close": 24.69, "volume": 1012167.0}, {"date": "2017-07-24", "close": 24.52, "volume": 963987.0}, {"date": "2017-07-25", "close": 24.63, "volume": 1296654.0}, {"date": "2017-07-26", "close": 24.11, "volume": 1141631.0}, {"date": "2017-07-27", "close": 24.14, "volume": 2073423.0}, {"date": "2017-07-28", "close": 23.96, "volume": 1182265.0}, {"date": "2017-07-31", "close": 23.9, "volume": 1346403.0}, {"date": "2017-08-01", "close": 24.72, "volume": 2500585.0}, {"date": "2017-08-02", "close": 24.78, "volume": 1421245.0}, {"date": "2017-08-03", "close": 24.51, "volume": 1143113.0}, {"date": "2017-08-04", "close": 23.9, "volume": 1625334.0}, {"date": "2017-08-07", "close": 24.26, "volume": 1462569.0}, {"date": "2017-08-08", "close": 24.32, "volume": 1293366.0}, {"date": "2017-08-09", "close": 23.91, "volume": 1045426.0}, {"date": "2017-08-10", "close": 23.45, "volume": 1122336.0}, {"date": "2017-08-11", "close": 23.45, "volume": 883660.0}, {"date": "2017-08-14", "close": 23.97, "volume": 816115.0}, {"date": "2017-08-15", "close": 23.94, "volume": 925581.0}, {"date": "2017-08-16", "close": 24.11, "volume": 1003569.0}, {"date": "2017-08-17", "close": 24.02, "volume": 1310116.0}, {"date": "2017-08-18", "close": 23.9, "volume": 1062172.0}, {"date": "2017-08-21", "close": 23.18, "volume": 991114.0}, {"date": "2017-08-22", "close": 23.43, "volume": 846505.0}, {"date": "2017-08-23", "close": 23.52, "volume": 1391230.0}, {"date": "2017-08-24", "close": 23.91, "volume": 987707.0}, {"date": "2017-08-25", "close": 24.08, "volume": 845075.0}, {"date": "2017-08-28", "close": 24.02, "volume": 976134.0}, {"date": "2017-08-29", "close": 24.12, "volume": 983869.0}, {"date": "2017-08-30", "close": 24.49, "volume": 1042388.0}, {"date": "2017-08-31", "close": 24.64, "volume": 1504867.0}, {"date": "2017-09-01", "close": 24.91, "volume": 1015189.0}, {"date": "2017-09-05", "close": 24.49, "volume": 1524302.0}, {"date": "2017-09-06", "close": 23.7, "volume": 1844598.0}, {"date": "2017-09-07", "close": 24.0, "volume": 1489741.0}, {"date": "2017-09-08", "close": 24.09, "volume": 1212805.0}, {"date": "2017-09-11", "close": 24.78, "volume": 2058461.0}, {"date": "2017-09-12", "close": 24.71, "volume": 1274105.0}, {"date": "2017-09-13", "close": 24.78, "volume": 1300834.0}, {"date": "2017-09-14", "close": 24.84, "volume": 1588004.0}, {"date": "2017-09-15", "close": 24.65, "volume": 1436482.0}, {"date": "2017-09-18", "close": 24.57, "volume": 1655095.0}, {"date": "2017-09-19", "close": 24.14, "volume": 1827247.0}, {"date": "2017-09-20", "close": 24.44, "volume": 1349309.0}, {"date": "2017-09-21", "close": 24.21, "volume": 698738.0}, {"date": "2017-09-22", "close": 24.28, "volume": 1466231.0}, {"date": "2017-09-25", "close": 24.05, "volume": 1119585.0}, {"date": "2017-09-26", "close": 24.21, "volume": 1203111.0}, {"date": "2017-09-27", "close": 24.42, "volume": 1532620.0}, {"date": "2017-09-28", "close": 25.22, "volume": 1859021.0}, {"date": "2017-09-29", "close": 25.16, "volume": 1096743.0}, {"date": "2017-10-02", "close": 25.17, "volume": 1261495.0}, {"date": "2017-10-03", "close": 25.48, "volume": 790028.0}, {"date": "2017-10-04", "close": 25.42, "volume": 1083173.0}, {"date": "2017-10-05", "close": 25.48, "volume": 674069.0}, {"date": "2017-10-06", "close": 25.44, "volume": 779058.0}, {"date": "2017-10-09", "close": 25.43, "volume": 658636.0}, {"date": "2017-10-10", "close": 25.68, "volume": 765200.0}, {"date": "2017-10-11", "close": 25.68, "volume": 1205721.0}, {"date": "2017-10-12", "close": 25.43, "volume": 859016.0}, {"date": "2017-10-13", "close": 25.56, "volume": 703399.0}, {"date": "2017-10-16", "close": 25.63, "volume": 963522.0}, {"date": "2017-10-17", "close": 25.45, "volume": 647469.0}, {"date": "2017-10-18", "close": 25.34, "volume": 979810.0}, {"date": "2017-10-19", "close": 25.66, "volume": 1561761.0}, {"date": "2017-10-20", "close": 25.59, "volume": 1411839.0}, {"date": "2017-10-23", "close": 25.13, "volume": 1138848.0}, {"date": "2017-10-24", "close": 24.35, "volume": 3498639.0}, {"date": "2017-10-25", "close": 23.46, "volume": 2763069.0}, {"date": "2017-10-26", "close": 23.73, "volume": 1914037.0}, {"date": "2017-10-27", "close": 23.91, "volume": 1478329.0}, {"date": "2017-10-30", "close": 23.71, "volume": 1292378.0}, {"date": "2017-10-31", "close": 23.89, "volume": 1621239.0}, {"date": "2017-11-01", "close": 24.05, "volume": 1208183.0}, {"date": "2017-11-02", "close": 23.82, "volume": 1352088.0}, {"date": "2017-11-03", "close": 23.89, "volume": 807876.0}, {"date": "2017-11-06", "close": 24.34, "volume": 1233586.0}, {"date": "2017-11-07", "close": 23.86, "volume": 1352639.0}, {"date": "2017-11-08", "close": 23.7, "volume": 832523.0}, {"date": "2017-11-09", "close": 23.34, "volume": 1290546.0}, {"date": "2017-11-10", "close": 23.31, "volume": 1053356.0}, {"date": "2017-11-13", "close": 23.37, "volume": 1150113.0}, {"date": "2017-11-14", "close": 23.1, "volume": 1239238.0}, {"date": "2017-11-15", "close": 23.02, "volume": 1481905.0}, {"date": "2017-11-16", "close": 23.21, "volume": 706342.0}, {"date": "2017-11-17", "close": 23.16, "volume": 1618796.0}, {"date": "2017-11-20", "close": 23.28, "volume": 672583.0}, {"date": "2017-11-21", "close": 23.65, "volume": 879230.0}, {"date": "2017-11-22", "close": 23.33, "volume": 584793.0}, {"date": "2017-11-24", "close": 23.54, "volume": 338551.0}, {"date": "2017-11-27", "close": 23.21, "volume": 1206027.0}, {"date": "2017-11-28", "close": 23.24, "volume": 1635069.0}, {"date": "2017-11-29", "close": 23.92, "volume": 1484111.0}, {"date": "2017-11-30", "close": 24.22, "volume": 1242811.0}, {"date": "2017-12-01", "close": 24.19, "volume": 1232947.0}, {"date": "2017-12-04", "close": 24.11, "volume": 853478.0}, {"date": "2017-12-05", "close": 24.34, "volume": 1399654.0}, {"date": "2017-12-06", "close": 24.04, "volume": 679950.0}, {"date": "2017-12-07", "close": 23.95, "volume": 1188923.0}, {"date": "2017-12-08", "close": 23.62, "volume": 1230414.0}, {"date": "2017-12-11", "close": 23.59, "volume": 941559.0}, {"date": "2017-12-12", "close": 23.17, "volume": 1199258.0}, {"date": "2017-12-13", "close": 22.96, "volume": 2006389.0}, {"date": "2017-12-14", "close": 22.38, "volume": 2102507.0}, {"date": "2017-12-15", "close": 22.28, "volume": 2333612.0}, {"date": "2017-12-18", "close": 22.64, "volume": 2111724.0}, {"date": "2017-12-19", "close": 22.43, "volume": 1520795.0}, {"date": "2017-12-20", "close": 22.23, "volume": 2083697.0}, {"date": "2017-12-21", "close": 22.22, "volume": 998215.0}, {"date": "2017-12-22", "close": 22.25, "volume": 866712.0}, {"date": "2017-12-26", "close": 22.04, "volume": 373803.0}, {"date": "2017-12-27", "close": 21.86, "volume": 844906.0}, {"date": "2017-12-28", "close": 22.18, "volume": 870212.0}, {"date": "2017-12-29", "close": 22.17, "volume": 979133.0}, {"date": "2018-01-02", "close": 22.84, "volume": 1491729.0}, {"date": "2018-01-03", "close": 22.57, "volume": 835099.0}, {"date": "2018-01-04", "close": 22.44, "volume": 1691081.0}, {"date": "2018-01-05", "close": 22.61, "volume": 1343542.0}, {"date": "2018-01-08", "close": 22.51, "volume": 1233555.0}, {"date": "2018-01-09", "close": 22.5, "volume": 1285855.0}, {"date": "2018-01-10", "close": 22.12, "volume": 1271240.0}, {"date": "2018-01-11", "close": 22.27, "volume": 2042009.0}, {"date": "2018-01-12", "close": 22.44, "volume": 1445340.0}, {"date": "2018-01-16", "close": 22.71, "volume": 2297457.0}, {"date": "2018-01-17", "close": 22.48, "volume": 1817994.0}, {"date": "2018-01-18", "close": 22.33, "volume": 993674.0}, {"date": "2018-01-19", "close": 22.6, "volume": 852965.0}, {"date": "2018-01-22", "close": 22.7, "volume": 1216372.0}, {"date": "2018-01-23", "close": 22.78, "volume": 1013454.0}, {"date": "2018-01-24", "close": 22.68, "volume": 1178738.0}, {"date": "2018-01-25", "close": 23.13, "volume": 1504040.0}, {"date": "2018-01-26", "close": 23.32, "volume": 1590289.0}, {"date": "2018-01-29", "close": 23.15, "volume": 1096356.0}, {"date": "2018-01-30", "close": 22.9, "volume": 1688762.0}, {"date": "2018-01-31", "close": 23.22, "volume": 1663652.0}, {"date": "2018-02-01", "close": 23.18, "volume": 2002813.0}, {"date": "2018-02-02", "close": 22.47, "volume": 1450167.0}, {"date": "2018-02-05", "close": 21.05, "volume": 1925529.0}, {"date": "2018-02-06", "close": 21.69, "volume": 2488929.0}, {"date": "2018-02-07", "close": 22.54, "volume": 3841156.0}, {"date": "2018-02-08", "close": 21.43, "volume": 2647286.0}, {"date": "2018-02-09", "close": 21.07, "volume": 2119608.0}, {"date": "2018-02-12", "close": 21.18, "volume": 1470690.0}, {"date": "2018-02-13", "close": 20.98, "volume": 1590073.0}, {"date": "2018-02-14", "close": 21.27, "volume": 1100578.0}, {"date": "2018-02-15", "close": 21.7, "volume": 1388100.0}, {"date": "2018-02-16", "close": 21.85, "volume": 958430.0}, {"date": "2018-02-20", "close": 21.36, "volume": 1353184.0}, {"date": "2018-02-21", "close": 21.59, "volume": 1378924.0}, {"date": "2018-02-22", "close": 21.69, "volume": 1794423.0}, {"date": "2018-02-23", "close": 21.92, "volume": 1112091.0}, {"date": "2018-02-26", "close": 21.98, "volume": 935737.0}, {"date": "2018-02-27", "close": 21.57, "volume": 1066167.0}, {"date": "2018-02-28", "close": 21.56, "volume": 1280137.0}, {"date": "2018-03-01", "close": 21.34, "volume": 1085900.0}, {"date": "2018-03-02", "close": 21.71, "volume": 1112473.0}, {"date": "2018-03-05", "close": 21.62, "volume": 1796553.0}, {"date": "2018-03-06", "close": 21.97, "volume": 1995221.0}, {"date": "2018-03-07", "close": 22.05, "volume": 1323958.0}, {"date": "2018-03-08", "close": 22.2, "volume": 1238450.0}, {"date": "2018-03-09", "close": 22.73, "volume": 1372837.0}, {"date": "2018-03-12", "close": 22.88, "volume": 1193030.0}, {"date": "2018-03-13", "close": 22.86, "volume": 1421382.0}, {"date": "2018-03-14", "close": 22.53, "volume": 1046830.0}, {"date": "2018-03-15", "close": 22.55, "volume": 1329651.0}, {"date": "2018-03-16", "close": 22.82, "volume": 1466171.0}, {"date": "2018-03-19", "close": 22.51, "volume": 999022.0}, {"date": "2018-03-20", "close": 22.29, "volume": 1239888.0}, {"date": "2018-03-21", "close": 22.24, "volume": 910344.0}, {"date": "2018-03-22", "close": 21.59, "volume": 1277612.0}, {"date": "2018-03-23", "close": 21.22, "volume": 1013833.0}, {"date": "2018-03-26", "close": 21.77, "volume": 1106286.0}, {"date": "2018-03-27", "close": 21.43, "volume": 826249.0}, {"date": "2018-03-28", "close": 21.32, "volume": 996716.0}, {"date": "2018-03-29", "close": 21.66, "volume": 1630514.0}, {"date": "2018-04-02", "close": 21.16, "volume": 1527020.0}, {"date": "2018-04-03", "close": 21.48, "volume": 1085955.0}, {"date": "2018-04-04", "close": 21.52, "volume": 941471.0}, {"date": "2018-04-05", "close": 21.76, "volume": 833246.0}, {"date": "2018-04-06", "close": 21.0, "volume": 1473989.0}, {"date": "2018-04-09", "close": 21.11, "volume": 1058295.0}, {"date": "2018-04-10", "close": 21.48, "volume": 1418548.0}, {"date": "2018-04-11", "close": 21.36, "volume": 1160496.0}, {"date": "2018-04-12", "close": 21.48, "volume": 1201589.0}, {"date": "2018-04-13", "close": 21.54, "volume": 747912.0}, {"date": "2018-04-16", "close": 21.57, "volume": 783167.0}, {"date": "2018-04-17", "close": 21.75, "volume": 558388.0}, {"date": "2018-04-18", "close": 21.75, "volume": 706481.0}, {"date": "2018-04-19", "close": 21.83, "volume": 1044987.0}, {"date": "2018-04-20", "close": 21.63, "volume": 946187.0}, {"date": "2018-04-23", "close": 21.67, "volume": 1182207.0}, {"date": "2018-04-24", "close": 20.56, "volume": 3745792.0}, {"date": "2018-04-25", "close": 20.8, "volume": 3166397.0}, {"date": "2018-04-26", "close": 20.82, "volume": 1943857.0}, {"date": "2018-04-27", "close": 20.75, "volume": 751692.0}, {"date": "2018-04-30", "close": 20.33, "volume": 1933803.0}, {"date": "2018-05-01", "close": 20.18, "volume": 1245633.0}, {"date": "2018-05-02", "close": 19.62, "volume": 1340509.0}, {"date": "2018-05-03", "close": 19.3, "volume": 2842293.0}, {"date": "2018-05-04", "close": 19.18, "volume": 2629905.0}, {"date": "2018-05-07", "close": 19.1, "volume": 1231515.0}, {"date": "2018-05-08", "close": 19.04, "volume": 1365909.0}, {"date": "2018-05-09", "close": 19.2, "volume": 1063767.0}, {"date": "2018-05-10", "close": 19.33, "volume": 1043617.0}, {"date": "2018-05-11", "close": 19.06, "volume": 759280.0}, {"date": "2018-05-14", "close": 18.86, "volume": 1659974.0}, {"date": "2018-05-15", "close": 18.1, "volume": 2803347.0}, {"date": "2018-05-16", "close": 18.58, "volume": 1449578.0}, {"date": "2018-05-17", "close": 18.55, "volume": 1915370.0}, {"date": "2018-05-18", "close": 18.63, "volume": 844586.0}, {"date": "2018-05-21", "close": 18.64, "volume": 1452522.0}, {"date": "2018-05-22", "close": 18.95, "volume": 1255567.0}, {"date": "2018-05-23", "close": 18.86, "volume": 1151483.0}, {"date": "2018-05-24", "close": 19.1, "volume": 1261435.0}, {"date": "2018-05-25", "close": 19.12, "volume": 1306529.0}, {"date": "2018-05-29", "close": 18.58, "volume": 965481.0}, {"date": "2018-05-30", "close": 18.64, "volume": 1734333.0}, {"date": "2018-05-31", "close": 18.6, "volume": 1961894.0}, {"date": "2018-06-01", "close": 18.78, "volume": 1499153.0}, {"date": "2018-06-04", "close": 18.87, "volume": 1401659.0}, {"date": "2018-06-05", "close": 18.38, "volume": 1819648.0}, {"date": "2018-06-06", "close": 18.05, "volume": 1913349.0}, {"date": "2018-06-07", "close": 18.47, "volume": 2841297.0}, {"date": "2018-06-08", "close": 18.61, "volume": 2568939.0}, {"date": "2018-06-11", "close": 18.39, "volume": 1600740.0}, {"date": "2018-06-12", "close": 18.51, "volume": 1191317.0}, {"date": "2018-06-13", "close": 18.17, "volume": 1534661.0}, {"date": "2018-06-14", "close": 18.11, "volume": 1467294.0}, {"date": "2018-06-15", "close": 17.61, "volume": 3497831.0}, {"date": "2018-06-18", "close": 17.69, "volume": 1284503.0}, {"date": "2018-06-19", "close": 17.29, "volume": 1745399.0}, {"date": "2018-06-20", "close": 17.12, "volume": 1169204.0}, {"date": "2018-06-21", "close": 16.87, "volume": 1216458.0}, {"date": "2018-06-22", "close": 16.86, "volume": 3787390.0}, {"date": "2018-06-25", "close": 17.03, "volume": 1748942.0}, {"date": "2018-06-26", "close": 16.92, "volume": 1058157.0}, {"date": "2018-06-27", "close": 16.6, "volume": 1545645.0}, {"date": "2018-06-28", "close": 16.56, "volume": 1138840.0}, {"date": "2018-06-29", "close": 16.81, "volume": 2130051.0}, {"date": "2018-07-02", "close": 16.61, "volume": 1850348.0}, {"date": "2018-07-03", "close": 16.69, "volume": 1051054.0}, {"date": "2018-07-05", "close": 16.86, "volume": 1784852.0}, {"date": "2018-07-06", "close": 16.87, "volume": 1002571.0}, {"date": "2018-07-09", "close": 17.1, "volume": 1463439.0}, {"date": "2018-07-10", "close": 17.29, "volume": 1053392.0}, {"date": "2018-07-11", "close": 17.02, "volume": 1058759.0}, {"date": "2018-07-12", "close": 17.13, "volume": 1331963.0}, {"date": "2018-07-13", "close": 16.82, "volume": 951352.0}, {"date": "2018-07-16", "close": 16.54, "volume": 1576347.0}, {"date": "2018-07-17", "close": 16.74, "volume": 1263223.0}, {"date": "2018-07-18", "close": 16.83, "volume": 1183830.0}, {"date": "2018-07-19", "close": 16.83, "volume": 1492128.0}, {"date": "2018-07-20", "close": 16.59, "volume": 1329010.0}, {"date": "2018-07-23", "close": 16.84, "volume": 1816443.0}, {"date": "2018-07-24", "close": 18.41, "volume": 4604316.0}, {"date": "2018-07-25", "close": 17.95, "volume": 2319533.0}, {"date": "2018-07-26", "close": 18.46, "volume": 1952768.0}, {"date": "2018-07-27", "close": 18.57, "volume": 1774030.0}, {"date": "2018-07-30", "close": 18.45, "volume": 1009902.0}, {"date": "2018-07-31", "close": 18.68, "volume": 1163771.0}, {"date": "2018-08-01", "close": 18.68, "volume": 1231500.0}, {"date": "2018-08-02", "close": 18.6, "volume": 784239.0}, {"date": "2018-08-03", "close": 18.72, "volume": 1023688.0}, {"date": "2018-08-06", "close": 18.56, "volume": 788479.0}, {"date": "2018-08-07", "close": 18.23, "volume": 919233.0}, {"date": "2018-08-08", "close": 18.28, "volume": 942037.0}, {"date": "2018-08-09", "close": 18.43, "volume": 1333242.0}, {"date": "2018-08-10", "close": 17.7, "volume": 908377.0}, {"date": "2018-08-13", "close": 17.32, "volume": 1011883.0}, {"date": "2018-08-14", "close": 17.44, "volume": 604470.0}, {"date": "2018-08-15", "close": 17.35, "volume": 857871.0}, {"date": "2018-08-16", "close": 17.39, "volume": 836339.0}, {"date": "2018-08-17", "close": 17.47, "volume": 796032.0}, {"date": "2018-08-20", "close": 17.66, "volume": 806695.0}, {"date": "2018-08-21", "close": 17.97, "volume": 720381.0}, {"date": "2018-08-22", "close": 17.94, "volume": 749501.0}, {"date": "2018-08-23", "close": 17.81, "volume": 751365.0}, {"date": "2018-08-24", "close": 18.11, "volume": 799797.0}, {"date": "2018-08-27", "close": 18.46, "volume": 1234758.0}, {"date": "2018-08-28", "close": 18.38, "volume": 924778.0}, {"date": "2018-08-29", "close": 18.27, "volume": 700186.0}, {"date": "2018-08-30", "close": 17.65, "volume": 1047804.0}, {"date": "2018-08-31", "close": 17.67, "volume": 1157276.0}, {"date": "2018-09-04", "close": 17.41, "volume": 1017114.0}, {"date": "2018-09-05", "close": 17.95, "volume": 975051.0}, {"date": "2018-09-06", "close": 17.98, "volume": 701956.0}, {"date": "2018-09-07", "close": 17.8, "volume": 627012.0}, {"date": "2018-09-10", "close": 17.9, "volume": 521770.0}, {"date": "2018-09-11", "close": 17.54, "volume": 915760.0}, {"date": "2018-09-12", "close": 17.37, "volume": 1389597.0}, {"date": "2018-09-13", "close": 17.74, "volume": 974342.0}, {"date": "2018-09-14", "close": 19.5, "volume": 3203841.0}, {"date": "2018-09-17", "close": 19.36, "volume": 2100891.0}, {"date": "2018-09-18", "close": 19.66, "volume": 1202840.0}, {"date": "2018-09-19", "close": 19.82, "volume": 1131455.0}, {"date": "2018-09-20", "close": 19.76, "volume": 1128407.0}, {"date": "2018-09-21", "close": 19.63, "volume": 2224776.0}, {"date": "2018-09-24", "close": 19.68, "volume": 1130056.0}, {"date": "2018-09-25", "close": 19.35, "volume": 1062062.0}, {"date": "2018-09-26", "close": 19.1, "volume": 846302.0}, {"date": "2018-09-27", "close": 19.01, "volume": 615324.0}, {"date": "2018-09-28", "close": 18.79, "volume": 1063687.0}, {"date": "2018-10-01", "close": 18.79, "volume": 1198092.0}, {"date": "2018-10-02", "close": 19.23, "volume": 1292644.0}, {"date": "2018-10-03", "close": 19.14, "volume": 1390887.0}, {"date": "2018-10-04", "close": 19.0, "volume": 761615.0}, {"date": "2018-10-05", "close": 19.14, "volume": 1820305.0}, {"date": "2018-10-08", "close": 19.26, "volume": 1254572.0}, {"date": "2018-10-09", "close": 18.87, "volume": 1024258.0}, {"date": "2018-10-10", "close": 18.02, "volume": 1905309.0}, {"date": "2018-10-11", "close": 17.31, "volume": 1656246.0}, {"date": "2018-10-12", "close": 17.64, "volume": 1516837.0}, {"date": "2018-10-15", "close": 17.89, "volume": 796179.0}, {"date": "2018-10-16", "close": 18.59, "volume": 1368747.0}, {"date": "2018-10-17", "close": 18.66, "volume": 1347511.0}, {"date": "2018-10-18", "close": 18.0, "volume": 1673518.0}, {"date": "2018-10-19", "close": 17.95, "volume": 863934.0}, {"date": "2018-10-22", "close": 17.49, "volume": 1173420.0}, {"date": "2018-10-23", "close": 17.36, "volume": 1494561.0}, {"date": "2018-10-24", "close": 16.36, "volume": 2482704.0}, {"date": "2018-10-25", "close": 16.44, "volume": 1861091.0}, {"date": "2018-10-26", "close": 16.63, "volume": 1727395.0}, {"date": "2018-10-29", "close": 16.29, "volume": 1235280.0}, {"date": "2018-10-30", "close": 16.77, "volume": 1340978.0}, {"date": "2018-10-31", "close": 15.67, "volume": 3641126.0}, {"date": "2018-11-01", "close": 16.75, "volume": 2346248.0}, {"date": "2018-11-02", "close": 17.62, "volume": 2245233.0}, {"date": "2018-11-05", "close": 17.42, "volume": 1643012.0}, {"date": "2018-11-06", "close": 17.03, "volume": 1360951.0}, {"date": "2018-11-07", "close": 17.44, "volume": 1227424.0}, {"date": "2018-11-08", "close": 16.97, "volume": 988855.0}, {"date": "2018-11-09", "close": 16.6, "volume": 1316831.0}, {"date": "2018-11-12", "close": 16.21, "volume": 1664985.0}, {"date": "2018-11-13", "close": 16.76, "volume": 2140464.0}, {"date": "2018-11-14", "close": 17.5, "volume": 2555822.0}, {"date": "2018-11-15", "close": 18.07, "volume": 2131492.0}, {"date": "2018-11-16", "close": 18.17, "volume": 1584313.0}, {"date": "2018-11-19", "close": 17.57, "volume": 866664.0}, {"date": "2018-11-20", "close": 17.26, "volume": 894338.0}, {"date": "2018-11-21", "close": 17.71, "volume": 1298109.0}, {"date": "2018-11-23", "close": 17.64, "volume": 306077.0}, {"date": "2018-11-26", "close": 17.94, "volume": 1225292.0}, {"date": "2018-11-27", "close": 17.86, "volume": 1354620.0}, {"date": "2018-11-28", "close": 18.36, "volume": 1269606.0}, {"date": "2018-11-29", "close": 18.41, "volume": 1090364.0}, {"date": "2018-11-30", "close": 18.39, "volume": 882493.0}, {"date": "2018-12-03", "close": 18.57, "volume": 1547195.0}, {"date": "2018-12-04", "close": 17.32, "volume": 2163123.0}, {"date": "2018-12-06", "close": 17.44, "volume": 1981404.0}, {"date": "2018-12-07", "close": 17.63, "volume": 1584928.0}, {"date": "2018-12-10", "close": 17.3, "volume": 925216.0}, {"date": "2018-12-11", "close": 16.9, "volume": 1293342.0}, {"date": "2018-12-12", "close": 17.12, "volume": 851305.0}, {"date": "2018-12-13", "close": 16.97, "volume": 1009169.0}, {"date": "2018-12-14", "close": 16.97, "volume": 1072654.0}, {"date": "2018-12-17", "close": 16.61, "volume": 1565044.0}, {"date": "2018-12-18", "close": 16.6, "volume": 1615697.0}, {"date": "2018-12-19", "close": 16.49, "volume": 1327798.0}, {"date": "2018-12-20", "close": 16.31, "volume": 2259441.0}, {"date": "2018-12-21", "close": 16.04, "volume": 4961646.0}, {"date": "2018-12-24", "close": 15.92, "volume": 1436658.0}, {"date": "2018-12-26", "close": 16.62, "volume": 1568410.0}, {"date": "2018-12-27", "close": 17.2, "volume": 2141045.0}, {"date": "2018-12-28", "close": 17.11, "volume": 2188399.0}, {"date": "2018-12-31", "close": 17.24, "volume": 1699882.0}, {"date": "2019-01-02", "close": 17.65, "volume": 1599152.0}, {"date": "2019-01-03", "close": 17.04, "volume": 1436189.0}, {"date": "2019-01-04", "close": 17.8, "volume": 1171253.0}, {"date": "2019-01-07", "close": 17.74, "volume": 1289687.0}, {"date": "2019-01-08", "close": 18.03, "volume": 958591.0}, {"date": "2019-01-09", "close": 18.02, "volume": 1630291.0}, {"date": "2019-01-10", "close": 18.15, "volume": 1570427.0}, {"date": "2019-01-11", "close": 18.57, "volume": 835287.0}, {"date": "2019-01-14", "close": 18.62, "volume": 1424880.0}, {"date": "2019-01-15", "close": 18.77, "volume": 679806.0}, {"date": "2019-01-16", "close": 18.79, "volume": 1134427.0}, {"date": "2019-01-17", "close": 18.99, "volume": 1472152.0}, {"date": "2019-01-18", "close": 19.49, "volume": 1483955.0}, {"date": "2019-01-22", "close": 19.34, "volume": 1389108.0}, {"date": "2019-01-23", "close": 19.35, "volume": 1104285.0}, {"date": "2019-01-24", "close": 19.35, "volume": 1070108.0}, {"date": "2019-01-25", "close": 19.62, "volume": 1050899.0}, {"date": "2019-01-28", "close": 19.5, "volume": 1359457.0}, {"date": "2019-01-29", "close": 19.52, "volume": 771218.0}, {"date": "2019-01-30", "close": 19.7, "volume": 918554.0}, {"date": "2019-01-31", "close": 20.07, "volume": 1310629.0}, {"date": "2019-02-01", "close": 20.13, "volume": 1976828.0}, {"date": "2019-02-04", "close": 20.05, "volume": 1758829.0}, {"date": "2019-02-05", "close": 19.89, "volume": 2164131.0}, {"date": "2019-02-06", "close": 19.71, "volume": 4091860.0}, {"date": "2019-02-07", "close": 19.02, "volume": 2583738.0}, {"date": "2019-02-08", "close": 18.72, "volume": 1247847.0}, {"date": "2019-02-11", "close": 19.18, "volume": 1432206.0}, {"date": "2019-02-12", "close": 19.65, "volume": 1546247.0}, {"date": "2019-02-13", "close": 19.8, "volume": 849636.0}, {"date": "2019-02-14", "close": 19.66, "volume": 979242.0}, {"date": "2019-02-15", "close": 19.9, "volume": 881493.0}, {"date": "2019-02-19", "close": 20.05, "volume": 1536290.0}, {"date": "2019-02-20", "close": 20.31, "volume": 806413.0}, {"date": "2019-02-21", "close": 20.1, "volume": 938660.0}, {"date": "2019-02-22", "close": 20.15, "volume": 1450719.0}, {"date": "2019-02-25", "close": 20.17, "volume": 1506358.0}, {"date": "2019-02-26", "close": 19.95, "volume": 918315.0}, {"date": "2019-02-27", "close": 20.12, "volume": 2012124.0}, {"date": "2019-02-28", "close": 19.92, "volume": 1468683.0}, {"date": "2019-03-01", "close": 19.94, "volume": 1142513.0}, {"date": "2019-03-04", "close": 19.88, "volume": 1297881.0}, {"date": "2019-03-05", "close": 20.4, "volume": 1924686.0}, {"date": "2019-03-06", "close": 20.34, "volume": 1520400.0}, {"date": "2019-03-07", "close": 19.57, "volume": 1895756.0}, {"date": "2019-03-08", "close": 19.58, "volume": 917084.0}, {"date": "2019-03-11", "close": 19.8, "volume": 1000502.0}, {"date": "2019-03-12", "close": 19.8, "volume": 989281.0}, {"date": "2019-03-13", "close": 19.6, "volume": 1758394.0}, {"date": "2019-03-14", "close": 19.66, "volume": 1055090.0}, {"date": "2019-03-15", "close": 19.7, "volume": 2180169.0}, {"date": "2019-03-18", "close": 19.95, "volume": 1180678.0}, {"date": "2019-03-19", "close": 19.88, "volume": 823528.0}, {"date": "2019-03-20", "close": 19.56, "volume": 1007125.0}, {"date": "2019-03-21", "close": 19.79, "volume": 1078275.0}, {"date": "2019-03-22", "close": 19.19, "volume": 733016.0}, {"date": "2019-03-25", "close": 19.02, "volume": 782959.0}, {"date": "2019-03-26", "close": 19.2, "volume": 722589.0}, {"date": "2019-03-27", "close": 19.2, "volume": 661981.0}, {"date": "2019-03-28", "close": 19.08, "volume": 783139.0}, {"date": "2019-03-29", "close": 18.98, "volume": 1144682.0}, {"date": "2019-04-01", "close": 19.35, "volume": 1129011.0}, {"date": "2019-04-02", "close": 19.05, "volume": 1027574.0}, {"date": "2019-04-03", "close": 18.87, "volume": 1511893.0}, {"date": "2019-04-04", "close": 19.27, "volume": 912724.0}, {"date": "2019-04-05", "close": 19.23, "volume": 787897.0}, {"date": "2019-04-08", "close": 19.31, "volume": 1036229.0}, {"date": "2019-04-09", "close": 19.01, "volume": 954401.0}, {"date": "2019-04-10", "close": 19.19, "volume": 692355.0}, {"date": "2019-04-11", "close": 19.32, "volume": 776489.0}, {"date": "2019-04-12", "close": 19.52, "volume": 1104432.0}, {"date": "2019-04-15", "close": 19.67, "volume": 918982.0}, {"date": "2019-04-16", "close": 19.17, "volume": 1540022.0}, {"date": "2019-04-17", "close": 19.08, "volume": 765528.0}, {"date": "2019-04-18", "close": 18.94, "volume": 756723.0}, {"date": "2019-04-22", "close": 19.24, "volume": 760173.0}, {"date": "2019-04-23", "close": 19.57, "volume": 745143.0}, {"date": "2019-04-24", "close": 19.21, "volume": 968219.0}, {"date": "2019-04-25", "close": 19.0, "volume": 864945.0}, {"date": "2019-04-26", "close": 19.41, "volume": 791056.0}, {"date": "2019-04-29", "close": 19.45, "volume": 545701.0}, {"date": "2019-04-30", "close": 19.76, "volume": 1219506.0}, {"date": "2019-05-01", "close": 19.57, "volume": 1120203.0}, {"date": "2019-05-02", "close": 17.91, "volume": 4212475.0}, {"date": "2019-05-03", "close": 18.23, "volume": 1903998.0}, {"date": "2019-05-06", "close": 18.06, "volume": 1353891.0}, {"date": "2019-05-07", "close": 17.77, "volume": 1494586.0}, {"date": "2019-05-08", "close": 17.39, "volume": 1136381.0}, {"date": "2019-05-09", "close": 17.25, "volume": 1536147.0}, {"date": "2019-05-10", "close": 17.36, "volume": 1114787.0}, {"date": "2019-05-13", "close": 17.02, "volume": 917606.0}, {"date": "2019-05-14", "close": 17.21, "volume": 1314189.0}, {"date": "2019-05-15", "close": 17.58, "volume": 1327894.0}, {"date": "2019-05-16", "close": 17.51, "volume": 756749.0}, {"date": "2019-05-17", "close": 17.36, "volume": 703309.0}, {"date": "2019-05-20", "close": 17.02, "volume": 801022.0}, {"date": "2019-05-21", "close": 17.22, "volume": 712463.0}, {"date": "2019-05-22", "close": 16.88, "volume": 961140.0}, {"date": "2019-05-23", "close": 16.75, "volume": 1289439.0}, {"date": "2019-05-24", "close": 16.84, "volume": 472810.0}, {"date": "2019-05-28", "close": 16.59, "volume": 725263.0}, {"date": "2019-05-29", "close": 16.54, "volume": 1123037.0}, {"date": "2019-05-30", "close": 16.34, "volume": 973782.0}, {"date": "2019-05-31", "close": 16.0, "volume": 1557530.0}, {"date": "2019-06-03", "close": 16.21, "volume": 1359544.0}, {"date": "2019-06-04", "close": 17.0, "volume": 1209629.0}, {"date": "2019-06-05", "close": 16.72, "volume": 987876.0}, {"date": "2019-06-06", "close": 16.96, "volume": 1037430.0}, {"date": "2019-06-07", "close": 16.93, "volume": 861576.0}, {"date": "2019-06-10", "close": 17.1, "volume": 646784.0}, {"date": "2019-06-11", "close": 17.1, "volume": 953340.0}, {"date": "2019-06-12", "close": 16.96, "volume": 1021931.0}, {"date": "2019-06-13", "close": 17.09, "volume": 764031.0}, {"date": "2019-06-14", "close": 17.04, "volume": 692156.0}, {"date": "2019-06-17", "close": 16.94, "volume": 826627.0}, {"date": "2019-06-18", "close": 17.1, "volume": 807559.0}, {"date": "2019-06-19", "close": 17.28, "volume": 1456856.0}, {"date": "2019-06-20", "close": 17.25, "volume": 2030934.0}, {"date": "2019-06-21", "close": 16.96, "volume": 2066160.0}, {"date": "2019-06-24", "close": 16.8, "volume": 1624574.0}, {"date": "2019-06-25", "close": 16.77, "volume": 2496217.0}, {"date": "2019-06-26", "close": 16.27, "volume": 1159884.0}, {"date": "2019-06-27", "close": 16.69, "volume": 749422.0}, {"date": "2019-06-28", "close": 17.27, "volume": 1802088.0}, {"date": "2019-07-01", "close": 17.7, "volume": 1609205.0}, {"date": "2019-07-02", "close": 17.42, "volume": 1013763.0}, {"date": "2019-07-03", "close": 17.54, "volume": 450724.0}, {"date": "2019-07-05", "close": 17.47, "volume": 720761.0}, {"date": "2019-07-08", "close": 17.21, "volume": 840519.0}, {"date": "2019-07-09", "close": 16.96, "volume": 752898.0}, {"date": "2019-07-10", "close": 16.65, "volume": 888167.0}, {"date": "2019-07-11", "close": 16.92, "volume": 1032312.0}, {"date": "2019-07-12", "close": 16.9, "volume": 705900.0}, {"date": "2019-07-15", "close": 16.9, "volume": 509480.0}, {"date": "2019-07-16", "close": 16.96, "volume": 711686.0}, {"date": "2019-07-17", "close": 16.9, "volume": 596371.0}, {"date": "2019-07-18", "close": 16.92, "volume": 545726.0}, {"date": "2019-07-19", "close": 17.08, "volume": 688140.0}, {"date": "2019-07-22", "close": 17.18, "volume": 468966.0}, {"date": "2019-07-23", "close": 17.62, "volume": 849591.0}, {"date": "2019-07-24", "close": 17.72, "volume": 576063.0}, {"date": "2019-07-25", "close": 17.52, "volume": 533458.0}, {"date": "2019-07-26", "close": 17.7, "volume": 710918.0}, {"date": "2019-07-29", "close": 17.52, "volume": 570115.0}, {"date": "2019-07-30", "close": 17.32, "volume": 1368524.0}, {"date": "2019-07-31", "close": 16.97, "volume": 1190260.0}, {"date": "2019-08-01", "close": 12.86, "volume": 7954146.0}, {"date": "2019-08-02", "close": 12.38, "volume": 4663520.0}, {"date": "2019-08-05", "close": 11.95, "volume": 2984093.0}, {"date": "2019-08-06", "close": 11.75, "volume": 2986332.0}, {"date": "2019-08-07", "close": 12.04, "volume": 2283113.0}, {"date": "2019-08-08", "close": 12.28, "volume": 1979369.0}, {"date": "2019-08-09", "close": 11.62, "volume": 1787639.0}, {"date": "2019-08-12", "close": 11.33, "volume": 2314223.0}, {"date": "2019-08-13", "close": 11.54, "volume": 1912473.0}, {"date": "2019-08-14", "close": 10.86, "volume": 3041090.0}, {"date": "2019-08-15", "close": 10.48, "volume": 2092962.0}, {"date": "2019-08-16", "close": 10.64, "volume": 2042085.0}, {"date": "2019-08-19", "close": 10.73, "volume": 2489549.0}, {"date": "2019-08-20", "close": 10.54, "volume": 1900148.0}, {"date": "2019-08-21", "close": 10.33, "volume": 2051782.0}, {"date": "2019-08-22", "close": 10.36, "volume": 1959358.0}, {"date": "2019-08-23", "close": 9.76, "volume": 2077728.0}, {"date": "2019-08-26", "close": 9.97, "volume": 1907437.0}, {"date": "2019-08-27", "close": 9.79, "volume": 2085123.0}, {"date": "2019-08-28", "close": 9.96, "volume": 1883854.0}, {"date": "2019-08-29", "close": 9.95, "volume": 1691605.0}, {"date": "2019-08-30", "close": 10.17, "volume": 1657256.0}, {"date": "2019-09-03", "close": 9.61, "volume": 2053340.0}, {"date": "2019-09-04", "close": 9.92, "volume": 1615143.0}, {"date": "2019-09-05", "close": 10.18, "volume": 2691556.0}, {"date": "2019-09-06", "close": 10.16, "volume": 1623043.0}, {"date": "2019-09-09", "close": 10.89, "volume": 1946318.0}, {"date": "2019-09-10", "close": 10.95, "volume": 3241884.0}, {"date": "2019-09-11", "close": 10.96, "volume": 2818838.0}, {"date": "2019-09-12", "close": 10.44, "volume": 3391173.0}, {"date": "2019-09-13", "close": 10.78, "volume": 3099226.0}, {"date": "2019-09-16", "close": 10.9, "volume": 2328991.0}, {"date": "2019-09-17", "close": 10.43, "volume": 2544387.0}, {"date": "2019-09-18", "close": 10.21, "volume": 2657453.0}, {"date": "2019-09-19", "close": 9.89, "volume": 3127804.0}, {"date": "2019-09-20", "close": 9.92, "volume": 2556245.0}, {"date": "2019-09-23", "close": 10.09, "volume": 1999953.0}, {"date": "2019-09-24", "close": 9.78, "volume": 2043840.0}, {"date": "2019-09-25", "close": 9.95, "volume": 1924941.0}, {"date": "2019-09-26", "close": 9.78, "volume": 1694917.0}, {"date": "2019-09-27", "close": 10.03, "volume": 1540951.0}, {"date": "2019-09-30", "close": 10.27, "volume": 2252975.0}, {"date": "2019-10-01", "close": 9.7, "volume": 2377099.0}, {"date": "2019-10-02", "close": 9.31, "volume": 2192320.0}, {"date": "2019-10-03", "close": 9.35, "volume": 1459839.0}, {"date": "2019-10-04", "close": 9.36, "volume": 2209027.0}, {"date": "2019-10-07", "close": 9.25, "volume": 1697098.0}, {"date": "2019-10-08", "close": 8.92, "volume": 2777459.0}, {"date": "2019-10-09", "close": 9.19, "volume": 1683665.0}, {"date": "2019-10-10", "close": 9.21, "volume": 1281671.0}, {"date": "2019-10-11", "close": 9.6, "volume": 1751645.0}, {"date": "2019-10-14", "close": 9.54, "volume": 1630068.0}, {"date": "2019-10-15", "close": 9.49, "volume": 1766342.0}, {"date": "2019-10-16", "close": 9.56, "volume": 1384585.0}, {"date": "2019-10-17", "close": 9.7, "volume": 1289316.0}, {"date": "2019-10-18", "close": 9.84, "volume": 1118258.0}, {"date": "2019-10-21", "close": 9.99, "volume": 1954164.0}, {"date": "2019-10-22", "close": 10.19, "volume": 1584001.0}, {"date": "2019-10-23", "close": 10.41, "volume": 1371831.0}, {"date": "2019-10-24", "close": 10.46, "volume": 2428414.0}, {"date": "2019-10-25", "close": 10.7, "volume": 1572097.0}, {"date": "2019-10-28", "close": 10.87, "volume": 2663357.0}, {"date": "2019-10-29", "close": 8.68, "volume": 8411488.0}, {"date": "2019-10-30", "close": 8.65, "volume": 5395950.0}, {"date": "2019-10-31", "close": 8.5, "volume": 4719193.0}, {"date": "2019-11-01", "close": 8.74, "volume": 2707172.0}, {"date": "2019-11-04", "close": 8.98, "volume": 3349034.0}, {"date": "2019-11-05", "close": 9.29, "volume": 2681508.0}, {"date": "2019-11-06", "close": 9.05, "volume": 2753812.0}, {"date": "2019-11-07", "close": 8.97, "volume": 1708068.0}, {"date": "2019-11-08", "close": 9.18, "volume": 2029443.0}, {"date": "2019-11-11", "close": 9.29, "volume": 1318463.0}, {"date": "2019-11-12", "close": 9.32, "volume": 2040130.0}, {"date": "2019-11-13", "close": 9.37, "volume": 2321101.0}, {"date": "2019-11-14", "close": 9.28, "volume": 1405306.0}, {"date": "2019-11-15", "close": 9.2, "volume": 1603883.0}, {"date": "2019-11-18", "close": 8.94, "volume": 2244732.0}, {"date": "2019-11-19", "close": 9.09, "volume": 1752524.0}, {"date": "2019-11-20", "close": 9.24, "volume": 1906691.0}, {"date": "2019-11-21", "close": 9.37, "volume": 2019792.0}, {"date": "2019-11-22", "close": 9.5, "volume": 1675214.0}, {"date": "2019-11-25", "close": 9.55, "volume": 1268739.0}, {"date": "2019-11-26", "close": 9.5, "volume": 1352820.0}, {"date": "2019-11-27", "close": 9.66, "volume": 933680.0}, {"date": "2019-11-29", "close": 9.88, "volume": 1447038.0}, {"date": "2019-12-02", "close": 9.86, "volume": 1910516.0}, {"date": "2019-12-03", "close": 9.63, "volume": 1414405.0}, {"date": "2019-12-04", "close": 10.09, "volume": 2438950.0}, {"date": "2019-12-05", "close": 10.15, "volume": 1917385.0}, {"date": "2019-12-06", "close": 10.36, "volume": 1884984.0}, {"date": "2019-12-09", "close": 10.28, "volume": 1954236.0}, {"date": "2019-12-10", "close": 10.7, "volume": 2641945.0}, {"date": "2019-12-11", "close": 10.67, "volume": 1439933.0}, {"date": "2019-12-12", "close": 11.27, "volume": 2432079.0}, {"date": "2019-12-13", "close": 11.1, "volume": 2592918.0}, {"date": "2019-12-16", "close": 11.14, "volume": 2150902.0}, {"date": "2019-12-17", "close": 11.38, "volume": 1614187.0}, {"date": "2019-12-18", "close": 11.51, "volume": 1815447.0}, {"date": "2019-12-19", "close": 11.59, "volume": 1605311.0}, {"date": "2019-12-20", "close": 11.73, "volume": 4280543.0}, {"date": "2019-12-23", "close": 11.91, "volume": 1567552.0}, {"date": "2019-12-24", "close": 11.78, "volume": 597356.0}, {"date": "2019-12-26", "close": 11.9, "volume": 894549.0}, {"date": "2019-12-27", "close": 11.89, "volume": 783600.0}, {"date": "2019-12-30", "close": 11.83, "volume": 1929589.0}, {"date": "2019-12-31", "close": 11.93, "volume": 1610041.0}, {"date": "2020-01-02", "close": 11.72, "volume": 2797241.0}, {"date": "2020-01-03", "close": 11.81, "volume": 1976244.0}, {"date": "2020-01-06", "close": 12.66, "volume": 3826775.0}, {"date": "2020-01-07", "close": 13.36, "volume": 4533734.0}, {"date": "2020-01-08", "close": 13.65, "volume": 3445764.0}, {"date": "2020-01-09", "close": 13.31, "volume": 2750086.0}, {"date": "2020-01-10", "close": 13.62, "volume": 2440047.0}, {"date": "2020-01-13", "close": 13.84, "volume": 2088518.0}, {"date": "2020-01-14", "close": 14.03, "volume": 2601753.0}, {"date": "2020-01-15", "close": 14.02, "volume": 2023148.0}, {"date": "2020-01-16", "close": 13.28, "volume": 3793583.0}, {"date": "2020-01-17", "close": 12.95, "volume": 3314282.0}, {"date": "2020-01-21", "close": 12.67, "volume": 2482065.0}, {"date": "2020-01-22", "close": 12.65, "volume": 1808574.0}, {"date": "2020-01-23", "close": 12.62, "volume": 1272112.0}, {"date": "2020-01-24", "close": 12.52, "volume": 2100286.0}, {"date": "2020-01-27", "close": 12.32, "volume": 1347935.0}, {"date": "2020-01-28", "close": 12.56, "volume": 1937498.0}, {"date": "2020-01-29", "close": 12.51, "volume": 1904403.0}, {"date": "2020-01-30", "close": 12.52, "volume": 1602652.0}, {"date": "2020-01-31", "close": 12.62, "volume": 2835070.0}, {"date": "2020-02-03", "close": 12.97, "volume": 1562429.0}, {"date": "2020-02-04", "close": 13.4, "volume": 2162253.0}, {"date": "2020-02-05", "close": 14.86, "volume": 5840922.0}, {"date": "2020-02-06", "close": 14.23, "volume": 2304423.0}, {"date": "2020-02-07", "close": 13.49, "volume": 2122937.0}, {"date": "2020-02-10", "close": 13.28, "volume": 2330481.0}, {"date": "2020-02-11", "close": 13.44, "volume": 1442199.0}, {"date": "2020-02-12", "close": 13.54, "volume": 1680199.0}, {"date": "2020-02-13", "close": 13.43, "volume": 731684.0}, {"date": "2020-02-14", "close": 13.5, "volume": 1268790.0}, {"date": "2020-02-18", "close": 13.38, "volume": 525698.0}, {"date": "2020-02-19", "close": 13.29, "volume": 946906.0}, {"date": "2020-02-20", "close": 12.99, "volume": 2716281.0}, {"date": "2020-02-21", "close": 13.73, "volume": 4012850.0}, {"date": "2020-02-24", "close": 13.33, "volume": 2100951.0}, {"date": "2020-02-25", "close": 12.39, "volume": 2460455.0}, {"date": "2020-02-26", "close": 12.1, "volume": 2394357.0}, {"date": "2020-02-27", "close": 11.41, "volume": 2352680.0}, {"date": "2020-02-28", "close": 10.8, "volume": 3846366.0}, {"date": "2020-03-02", "close": 10.72, "volume": 2167633.0}, {"date": "2020-03-03", "close": 10.63, "volume": 2418996.0}, {"date": "2020-03-04", "close": 10.96, "volume": 1310499.0}, {"date": "2020-03-05", "close": 10.08, "volume": 2000730.0}, {"date": "2020-03-06", "close": 9.32, "volume": 3208566.0}, {"date": "2020-03-09", "close": 6.85, "volume": 3455198.0}, {"date": "2020-03-10", "close": 6.49, "volume": 5572721.0}, {"date": "2020-03-11", "close": 5.8, "volume": 4405874.0}, {"date": "2020-03-12", "close": 6.38, "volume": 6317148.0}, {"date": "2020-03-13", "close": 7.49, "volume": 7179556.0}, {"date": "2020-03-16", "close": 6.07, "volume": 3793069.0}, {"date": "2020-03-17", "close": 5.54, "volume": 3399618.0}, {"date": "2020-03-18", "close": 4.64, "volume": 2980127.0}, {"date": "2020-03-19", "close": 5.19, "volume": 4249848.0}, {"date": "2020-03-20", "close": 5.67, "volume": 6617375.0}, {"date": "2020-03-23", "close": 5.5, "volume": 4621301.0}, {"date": "2020-03-24", "close": 6.61, "volume": 3993282.0}, {"date": "2020-03-25", "close": 6.78, "volume": 4119925.0}, {"date": "2020-03-26", "close": 6.79, "volume": 2299363.0}, {"date": "2020-03-27", "close": 6.62, "volume": 2781781.0}, {"date": "2020-03-30", "close": 6.67, "volume": 2396386.0}, {"date": "2020-03-31", "close": 7.11, "volume": 3023016.0}, {"date": "2020-04-01", "close": 6.46, "volume": 2088643.0}, {"date": "2020-04-02", "close": 6.84, "volume": 3280044.0}, {"date": "2020-04-03", "close": 5.62, "volume": 3404526.0}, {"date": "2020-04-06", "close": 6.45, "volume": 3942331.0}, {"date": "2020-04-07", "close": 6.7, "volume": 7952511.0}, {"date": "2020-04-08", "close": 7.36, "volume": 3086456.0}, {"date": "2020-04-09", "close": 7.55, "volume": 3596323.0}, {"date": "2020-04-13", "close": 6.8, "volume": 2652501.0}, {"date": "2020-04-14", "close": 7.01, "volume": 1551271.0}, {"date": "2020-04-15", "close": 6.74, "volume": 1736124.0}, {"date": "2020-04-16", "close": 6.46, "volume": 2113952.0}, {"date": "2020-04-17", "close": 6.75, "volume": 1928923.0}, {"date": "2020-04-20", "close": 6.23, "volume": 1935382.0}, {"date": "2020-04-21", "close": 5.96, "volume": 2365819.0}, {"date": "2020-04-22", "close": 6.19, "volume": 2062953.0}, {"date": "2020-04-23", "close": 6.15, "volume": 1874287.0}, {"date": "2020-04-24", "close": 6.4, "volume": 1303006.0}, {"date": "2020-04-27", "close": 7.13, "volume": 1952295.0}, {"date": "2020-04-28", "close": 7.75, "volume": 2704169.0}, {"date": "2020-04-29", "close": 8.5, "volume": 4353697.0}, {"date": "2020-04-30", "close": 8.24, "volume": 2461623.0}, {"date": "2020-05-01", "close": 8.15, "volume": 1495000.0}, {"date": "2020-05-04", "close": 7.74, "volume": 2661771.0}, {"date": "2020-05-05", "close": 7.39, "volume": 1722126.0}, {"date": "2020-05-06", "close": 6.93, "volume": 2028870.0}, {"date": "2020-05-07", "close": 7.31, "volume": 1551564.0}, {"date": "2020-05-08", "close": 7.86, "volume": 1793025.0}, {"date": "2020-05-11", "close": 7.49, "volume": 1600682.0}, {"date": "2020-05-12", "close": 6.82, "volume": 1918510.0}, {"date": "2020-05-13", "close": 6.17, "volume": 1580744.0}, {"date": "2020-05-14", "close": 6.42, "volume": 1176422.0}, {"date": "2020-05-15", "close": 6.32, "volume": 839393.0}, {"date": "2020-05-18", "close": 7.17, "volume": 1662732.0}, {"date": "2020-05-19", "close": 7.26, "volume": 1487376.0}, {"date": "2020-05-20", "close": 7.21, "volume": 1413477.0}, {"date": "2020-05-21", "close": 7.3, "volume": 1415677.0}, {"date": "2020-05-22", "close": 7.18, "volume": 1342518.0}, {"date": "2020-05-26", "close": 7.65, "volume": 1904196.0}, {"date": "2020-05-27", "close": 8.08, "volume": 2273445.0}, {"date": "2020-05-28", "close": 8.09, "volume": 1932775.0}, {"date": "2020-05-29", "close": 7.66, "volume": 2078141.0}, {"date": "2020-06-01", "close": 8.83, "volume": 3525742.0}, {"date": "2020-06-02", "close": 8.5, "volume": 2444016.0}, {"date": "2020-06-03", "close": 9.47, "volume": 2846702.0}, {"date": "2020-06-04", "close": 10.12, "volume": 3083507.0}, {"date": "2020-06-05", "close": 11.06, "volume": 3934496.0}, {"date": "2020-06-08", "close": 11.09, "volume": 2794127.0}, {"date": "2020-06-09", "close": 9.5, "volume": 4068437.0}, {"date": "2020-06-10", "close": 9.08, "volume": 2161969.0}, {"date": "2020-06-11", "close": 8.2, "volume": 2419011.0}, {"date": "2020-06-12", "close": 8.64, "volume": 1937557.0}, {"date": "2020-06-15", "close": 8.82, "volume": 1951124.0}, {"date": "2020-06-16", "close": 9.14, "volume": 2226826.0}, {"date": "2020-06-17", "close": 8.61, "volume": 1915634.0}, {"date": "2020-06-18", "close": 8.68, "volume": 2065633.0}, {"date": "2020-06-19", "close": 8.69, "volume": 2011689.0}, {"date": "2020-06-22", "close": 8.68, "volume": 1629327.0}, {"date": "2020-06-23", "close": 8.58, "volume": 1533911.0}, {"date": "2020-06-24", "close": 8.12, "volume": 1962515.0}, {"date": "2020-06-25", "close": 8.5, "volume": 3080142.0}, {"date": "2020-06-26", "close": 7.74, "volume": 17307980.0}, {"date": "2020-06-29", "close": 8.69, "volume": 1970037.0}, {"date": "2020-06-30", "close": 8.98, "volume": 3817492.0}, {"date": "2020-07-01", "close": 8.9, "volume": 1809282.0}, {"date": "2020-07-02", "close": 9.3, "volume": 1430202.0}, {"date": "2020-07-06", "close": 9.34, "volume": 1192393.0}, {"date": "2020-07-07", "close": 9.68, "volume": 2532389.0}, {"date": "2020-07-08", "close": 9.43, "volume": 1440424.0}, {"date": "2020-07-09", "close": 8.72, "volume": 1753666.0}, {"date": "2020-07-10", "close": 8.63, "volume": 2083254.0}, {"date": "2020-07-13", "close": 8.75, "volume": 1223611.0}, {"date": "2020-07-14", "close": 9.23, "volume": 1353969.0}, {"date": "2020-07-15", "close": 9.2, "volume": 1432624.0}, {"date": "2020-07-16", "close": 10.07, "volume": 3059471.0}, {"date": "2020-07-17", "close": 9.88, "volume": 1818801.0}, {"date": "2020-07-20", "close": 10.01, "volume": 1044384.0}, {"date": "2020-07-21", "close": 10.46, "volume": 1846059.0}, {"date": "2020-07-22", "close": 10.4, "volume": 1491753.0}, {"date": "2020-07-23", "close": 10.48, "volume": 1289764.0}, {"date": "2020-07-24", "close": 10.11, "volume": 1291566.0}, {"date": "2020-07-27", "close": 10.4, "volume": 1009153.0}, {"date": "2020-07-28", "close": 10.79, "volume": 2449850.0}, {"date": "2020-07-29", "close": 11.04, "volume": 1202334.0}, {"date": "2020-07-30", "close": 10.85, "volume": 1090335.0}, {"date": "2020-07-31", "close": 10.44, "volume": 1286535.0}, {"date": "2020-08-03", "close": 10.69, "volume": 1368663.0}, {"date": "2020-08-04", "close": 10.67, "volume": 1202626.0}, {"date": "2020-08-05", "close": 11.74, "volume": 2941955.0}, {"date": "2020-08-06", "close": 11.08, "volume": 1647140.0}, {"date": "2020-08-07", "close": 11.09, "volume": 1300801.0}, {"date": "2020-08-10", "close": 11.38, "volume": 1781110.0}, {"date": "2020-08-11", "close": 11.37, "volume": 1511105.0}, {"date": "2020-08-12", "close": 11.51, "volume": 1088196.0}, {"date": "2020-08-13", "close": 11.9, "volume": 1116069.0}, {"date": "2020-08-14", "close": 11.75, "volume": 839733.0}, {"date": "2020-08-17", "close": 11.6, "volume": 787624.0}, {"date": "2020-08-18", "close": 11.51, "volume": 552188.0}, {"date": "2020-08-19", "close": 11.67, "volume": 613561.0}, {"date": "2020-08-20", "close": 11.39, "volume": 544138.0}, {"date": "2020-08-21", "close": 11.11, "volume": 817301.0}, {"date": "2020-08-24", "close": 11.37, "volume": 921960.0}, {"date": "2020-08-25", "close": 11.29, "volume": 722358.0}, {"date": "2020-08-26", "close": 11.29, "volume": 657106.0}, {"date": "2020-08-27", "close": 11.59, "volume": 813467.0}, {"date": "2020-08-28", "close": 11.3, "volume": 1391581.0}, {"date": "2020-08-31", "close": 10.88, "volume": 1342767.0}, {"date": "2020-09-01", "close": 11.22, "volume": 1005817.0}, {"date": "2020-09-02", "close": 11.87, "volume": 949245.0}, {"date": "2020-09-03", "close": 11.48, "volume": 1124912.0}, {"date": "2020-09-04", "close": 11.62, "volume": 1082753.0}, {"date": "2020-09-08", "close": 11.33, "volume": 994426.0}, {"date": "2020-09-09", "close": 11.5, "volume": 929031.0}, {"date": "2020-09-10", "close": 11.32, "volume": 739388.0}, {"date": "2020-09-11", "close": 11.13, "volume": 825167.0}, {"date": "2020-09-14", "close": 11.77, "volume": 1079822.0}, {"date": "2020-09-15", "close": 12.02, "volume": 1163215.0}, {"date": "2020-09-16", "close": 11.94, "volume": 1668225.0}, {"date": "2020-09-17", "close": 11.76, "volume": 1192251.0}, {"date": "2020-09-18", "close": 10.93, "volume": 3056158.0}, {"date": "2020-09-21", "close": 9.64, "volume": 2678214.0}, {"date": "2020-09-22", "close": 9.58, "volume": 1176690.0}, {"date": "2020-09-23", "close": 9.33, "volume": 1422749.0}, {"date": "2020-09-24", "close": 9.6, "volume": 1462856.0}, {"date": "2020-09-25", "close": 10.08, "volume": 1010432.0}, {"date": "2020-09-28", "close": 10.57, "volume": 1115615.0}, {"date": "2020-09-29", "close": 10.58, "volume": 695758.0}, {"date": "2020-09-30", "close": 10.59, "volume": 1914691.0}, {"date": "2020-10-01", "close": 10.82, "volume": 1392104.0}, {"date": "2020-10-02", "close": 11.33, "volume": 1418329.0}, {"date": "2020-10-05", "close": 11.84, "volume": 999612.0}, {"date": "2020-10-06", "close": 11.33, "volume": 974214.0}, {"date": "2020-10-07", "close": 11.43, "volume": 1301336.0}, {"date": "2020-10-08", "close": 11.99, "volume": 1144539.0}, {"date": "2020-10-09", "close": 11.44, "volume": 1151234.0}, {"date": "2020-10-12", "close": 11.3, "volume": 693264.0}, {"date": "2020-10-13", "close": 11.19, "volume": 761789.0}, {"date": "2020-10-14", "close": 11.17, "volume": 681121.0}, {"date": "2020-10-15", "close": 11.25, "volume": 908506.0}, {"date": "2020-10-16", "close": 11.28, "volume": 642301.0}, {"date": "2020-10-19", "close": 11.04, "volume": 857059.0}, {"date": "2020-10-20", "close": 11.27, "volume": 705066.0}, {"date": "2020-10-21", "close": 11.51, "volume": 686805.0}, {"date": "2020-10-22", "close": 10.89, "volume": 1506441.0}, {"date": "2020-10-23", "close": 11.12, "volume": 516398.0}, {"date": "2020-10-26", "close": 10.5, "volume": 1127947.0}, {"date": "2020-10-27", "close": 9.95, "volume": 933054.0}, {"date": "2020-10-28", "close": 9.74, "volume": 1341999.0}, {"date": "2020-10-29", "close": 9.74, "volume": 1291225.0}, {"date": "2020-10-30", "close": 9.43, "volume": 1477846.0}, {"date": "2020-11-02", "close": 9.78, "volume": 1090003.0}, {"date": "2020-11-03", "close": 10.35, "volume": 1474202.0}, {"date": "2020-11-04", "close": 10.08, "volume": 803866.0}, {"date": "2020-11-05", "close": 10.6, "volume": 936653.0}, {"date": "2020-11-06", "close": 10.63, "volume": 894788.0}, {"date": "2020-11-09", "close": 11.66, "volume": 2021595.0}, {"date": "2020-11-10", "close": 11.84, "volume": 1233114.0}, {"date": "2020-11-11", "close": 11.57, "volume": 754535.0}, {"date": "2020-11-12", "close": 11.1, "volume": 1225697.0}, {"date": "2020-11-13", "close": 11.03, "volume": 873767.0}, {"date": "2020-11-16", "close": 11.56, "volume": 2050446.0}, {"date": "2020-11-17", "close": 11.42, "volume": 1607578.0}, {"date": "2020-11-18", "close": 12.08, "volume": 1657105.0}, {"date": "2020-11-19", "close": 12.22, "volume": 774900.0}, {"date": "2020-11-20", "close": 11.67, "volume": 851186.0}, {"date": "2020-11-23", "close": 11.85, "volume": 1094148.0}, {"date": "2020-11-24", "close": 12.96, "volume": 2093757.0}, {"date": "2020-11-25", "close": 12.45, "volume": 823562.0}, {"date": "2020-11-27", "close": 11.88, "volume": 892451.0}, {"date": "2020-11-30", "close": 11.32, "volume": 1205791.0}, {"date": "2020-12-01", "close": 11.95, "volume": 1055843.0}, {"date": "2020-12-02", "close": 11.92, "volume": 968474.0}, {"date": "2020-12-03", "close": 12.2, "volume": 1152904.0}, {"date": "2020-12-04", "close": 12.78, "volume": 888873.0}, {"date": "2020-12-07", "close": 12.68, "volume": 590718.0}, {"date": "2020-12-08", "close": 12.26, "volume": 1170677.0}, {"date": "2020-12-09", "close": 12.33, "volume": 936246.0}, {"date": "2020-12-10", "close": 12.18, "volume": 934404.0}, {"date": "2020-12-11", "close": 11.6, "volume": 1404485.0}, {"date": "2020-12-14", "close": 11.18, "volume": 1057320.0}, {"date": "2020-12-15", "close": 12.19, "volume": 1810074.0}, {"date": "2020-12-16", "close": 11.93, "volume": 882667.0}, {"date": "2020-12-17", "close": 11.73, "volume": 841011.0}, {"date": "2020-12-18", "close": 11.55, "volume": 2301847.0}, {"date": "2020-12-21", "close": 11.21, "volume": 847260.0}, {"date": "2020-12-22", "close": 11.02, "volume": 698073.0}, {"date": "2020-12-23", "close": 11.33, "volume": 841778.0}, {"date": "2020-12-24", "close": 11.5, "volume": 350912.0}, {"date": "2020-12-28", "close": 11.41, "volume": 598465.0}, {"date": "2020-12-29", "close": 11.64, "volume": 597785.0}, {"date": "2020-12-30", "close": 11.94, "volume": 821064.0}, {"date": "2020-12-31", "close": 11.9, "volume": 661765.0}, {"date": "2021-01-04", "close": 11.48, "volume": 839521.0}, {"date": "2021-01-05", "close": 12.13, "volume": 1253275.0}, {"date": "2021-01-06", "close": 13.26, "volume": 1548843.0}, {"date": "2021-01-07", "close": 12.84, "volume": 918278.0}, {"date": "2021-01-08", "close": 12.62, "volume": 974736.0}, {"date": "2021-01-11", "close": 13.11, "volume": 562646.0}, {"date": "2021-01-12", "close": 13.27, "volume": 673301.0}, {"date": "2021-01-13", "close": 12.88, "volume": 508640.0}, {"date": "2021-01-14", "close": 12.96, "volume": 597497.0}, {"date": "2021-01-15", "close": 12.69, "volume": 642571.0}, {"date": "2021-01-19", "close": 12.96, "volume": 758726.0}, {"date": "2021-01-20", "close": 13.16, "volume": 1005924.0}, {"date": "2021-01-21", "close": 13.21, "volume": 922223.0}, {"date": "2021-01-22", "close": 13.29, "volume": 710369.0}, {"date": "2021-01-25", "close": 13.11, "volume": 601178.0}, {"date": "2021-01-26", "close": 13.08, "volume": 678967.0}, {"date": "2021-01-27", "close": 12.61, "volume": 1129648.0}, {"date": "2021-01-28", "close": 12.82, "volume": 831339.0}, {"date": "2021-01-29", "close": 12.64, "volume": 1090041.0}, {"date": "2021-02-01", "close": 13.04, "volume": 859472.0}, {"date": "2021-02-02", "close": 13.52, "volume": 1223687.0}, {"date": "2021-02-03", "close": 13.27, "volume": 848191.0}, {"date": "2021-02-04", "close": 13.35, "volume": 569212.0}, {"date": "2021-02-05", "close": 13.6, "volume": 1366175.0}, {"date": "2021-02-08", "close": 13.78, "volume": 942061.0}, {"date": "2021-02-09", "close": 13.93, "volume": 1102986.0}, {"date": "2021-02-10", "close": 13.63, "volume": 1600169.0}, {"date": "2021-02-11", "close": 13.2, "volume": 1400733.0}, {"date": "2021-02-12", "close": 13.24, "volume": 1247405.0}, {"date": "2021-02-16", "close": 13.29, "volume": 2386367.0}, {"date": "2021-02-17", "close": 12.9, "volume": 619811.0}, {"date": "2021-02-18", "close": 12.29, "volume": 674987.0}, {"date": "2021-02-19", "close": 12.5, "volume": 1017232.0}, {"date": "2021-02-22", "close": 12.27, "volume": 988768.0}, {"date": "2021-02-23", "close": 12.43, "volume": 1082615.0}, {"date": "2021-02-24", "close": 12.46, "volume": 1330667.0}, {"date": "2021-02-25", "close": 11.77, "volume": 1099710.0}, {"date": "2021-02-26", "close": 11.68, "volume": 907393.0}, {"date": "2021-03-01", "close": 12.06, "volume": 2106297.0}, {"date": "2021-03-02", "close": 11.78, "volume": 991218.0}, {"date": "2021-03-03", "close": 12.05, "volume": 1971252.0}, {"date": "2021-03-04", "close": 11.82, "volume": 1687784.0}, {"date": "2021-03-05", "close": 12.64, "volume": 1412467.0}, {"date": "2021-03-08", "close": 12.8, "volume": 2355440.0}, {"date": "2021-03-09", "close": 12.79, "volume": 1039489.0}, {"date": "2021-03-10", "close": 12.73, "volume": 995883.0}, {"date": "2021-03-11", "close": 12.81, "volume": 1539991.0}, {"date": "2021-03-12", "close": 12.87, "volume": 1410713.0}, {"date": "2021-03-15", "close": 12.75, "volume": 928879.0}, {"date": "2021-03-16", "close": 12.44, "volume": 1256278.0}, {"date": "2021-03-17", "close": 12.73, "volume": 1448702.0}, {"date": "2021-03-18", "close": 12.5, "volume": 1012951.0}, {"date": "2021-03-19", "close": 12.08, "volume": 2963543.0}, {"date": "2021-03-22", "close": 12.37, "volume": 1378443.0}, {"date": "2021-03-23", "close": 11.84, "volume": 890364.0}, {"date": "2021-03-24", "close": 11.94, "volume": 1145419.0}, {"date": "2021-03-25", "close": 14.01, "volume": 8765461.0}, {"date": "2021-03-26", "close": 14.49, "volume": 5737344.0}, {"date": "2021-03-29", "close": 14.85, "volume": 33048630.0}, {"date": "2021-03-30", "close": 14.55, "volume": 2496960.0}, {"date": "2021-03-31", "close": 14.74, "volume": 1694128.0}, {"date": "2021-04-01", "close": 14.47, "volume": 1649710.0}, {"date": "2021-04-05", "close": 15.17, "volume": 1864704.0}, {"date": "2021-04-06", "close": 14.73, "volume": 1166426.0}, {"date": "2021-04-07", "close": 14.5, "volume": 945004.0}, {"date": "2021-04-08", "close": 14.22, "volume": 989204.0}, {"date": "2021-04-09", "close": 14.68, "volume": 897531.0}, {"date": "2021-04-12", "close": 15.18, "volume": 1456962.0}, {"date": "2021-04-13", "close": 14.64, "volume": 1085781.0}, {"date": "2021-04-14", "close": 14.61, "volume": 484389.0}, {"date": "2021-04-15", "close": 14.68, "volume": 654492.0}, {"date": "2021-04-16", "close": 14.66, "volume": 775730.0}, {"date": "2021-04-19", "close": 14.53, "volume": 867694.0}, {"date": "2021-04-20", "close": 14.71, "volume": 941656.0}, {"date": "2021-04-21", "close": 14.92, "volume": 805986.0}, {"date": "2021-04-22", "close": 14.54, "volume": 1181538.0}, {"date": "2021-04-23", "close": 15.03, "volume": 914924.0}, {"date": "2021-04-26", "close": 15.7, "volume": 2562947.0}, {"date": "2021-04-27", "close": 16.31, "volume": 1967984.0}, {"date": "2021-04-28", "close": 15.78, "volume": 1745249.0}, {"date": "2021-04-29", "close": 16.45, "volume": 1682223.0}, {"date": "2021-04-30", "close": 16.49, "volume": 1403446.0}, {"date": "2021-05-03", "close": 16.87, "volume": 1421134.0}, {"date": "2021-05-04", "close": 17.34, "volume": 842407.0}, {"date": "2021-05-05", "close": 17.55, "volume": 1454526.0}, {"date": "2021-05-06", "close": 18.13, "volume": 923770.0}, {"date": "2021-05-07", "close": 18.36, "volume": 965143.0}, {"date": "2021-05-10", "close": 18.24, "volume": 1214345.0}, {"date": "2021-05-11", "close": 17.9, "volume": 1203799.0}, {"date": "2021-05-12", "close": 17.72, "volume": 1355280.0}, {"date": "2021-05-13", "close": 18.22, "volume": 914667.0}, {"date": "2021-05-14", "close": 18.46, "volume": 978279.0}, {"date": "2021-05-17", "close": 18.39, "volume": 1287256.0}, {"date": "2021-05-18", "close": 17.99, "volume": 1739327.0}, {"date": "2021-05-19", "close": 17.82, "volume": 1264238.0}, {"date": "2021-05-20", "close": 17.71, "volume": 1679426.0}, {"date": "2021-05-21", "close": 17.82, "volume": 890927.0}, {"date": "2021-05-24", "close": 18.04, "volume": 763191.0}, {"date": "2021-05-25", "close": 17.93, "volume": 1285885.0}, {"date": "2021-05-26", "close": 17.85, "volume": 1189116.0}, {"date": "2021-05-27", "close": 18.25, "volume": 1276341.0}, {"date": "2021-05-28", "close": 18.43, "volume": 1050248.0}, {"date": "2021-06-01", "close": 19.22, "volume": 1563656.0}, {"date": "2021-06-02", "close": 19.31, "volume": 1993941.0}, {"date": "2021-06-03", "close": 19.16, "volume": 1305620.0}, {"date": "2021-06-04", "close": 19.24, "volume": 792206.0}, {"date": "2021-06-07", "close": 18.81, "volume": 1667034.0}, {"date": "2021-06-08", "close": 19.25, "volume": 1137446.0}, {"date": "2021-06-09", "close": 19.15, "volume": 756782.0}, {"date": "2021-06-10", "close": 18.77, "volume": 856412.0}, {"date": "2021-06-11", "close": 18.93, "volume": 704851.0}, {"date": "2021-06-14", "close": 18.83, "volume": 842526.0}, {"date": "2021-06-15", "close": 19.3, "volume": 1050022.0}, {"date": "2021-06-16", "close": 18.28, "volume": 2381967.0}, {"date": "2021-06-17", "close": 17.03, "volume": 1950786.0}, {"date": "2021-06-18", "close": 16.14, "volume": 2605225.0}, {"date": "2021-06-21", "close": 16.27, "volume": 910300.0}, {"date": "2021-06-22", "close": 16.56, "volume": 749788.0}, {"date": "2021-06-23", "close": 16.37, "volume": 801330.0}, {"date": "2021-06-24", "close": 16.44, "volume": 853843.0}, {"date": "2021-06-25", "close": 16.34, "volume": 3194532.0}, {"date": "2021-06-28", "close": 16.39, "volume": 988794.0}, {"date": "2021-06-29", "close": 16.23, "volume": 595066.0}, {"date": "2021-06-30", "close": 16.33, "volume": 1187688.0}, {"date": "2021-07-01", "close": 16.57, "volume": 621753.0}, {"date": "2021-07-02", "close": 16.46, "volume": 457479.0}, {"date": "2021-07-06", "close": 16.0, "volume": 743043.0}, {"date": "2021-07-07", "close": 16.25, "volume": 852508.0}, {"date": "2021-07-08", "close": 15.95, "volume": 1037714.0}, {"date": "2021-07-09", "close": 16.36, "volume": 766532.0}, {"date": "2021-07-12", "close": 16.19, "volume": 675624.0}, {"date": "2021-07-13", "close": 15.94, "volume": 746762.0}, {"date": "2021-07-14", "close": 15.68, "volume": 800101.0}, {"date": "2021-07-15", "close": 15.54, "volume": 780762.0}, {"date": "2021-07-16", "close": 15.05, "volume": 1040479.0}, {"date": "2021-07-19", "close": 14.49, "volume": 1037725.0}, {"date": "2021-07-20", "close": 14.61, "volume": 879928.0}, {"date": "2021-07-21", "close": 14.66, "volume": 517523.0}, {"date": "2021-07-22", "close": 14.26, "volume": 536185.0}, {"date": "2021-07-23", "close": 14.37, "volume": 691301.0}, {"date": "2021-07-26", "close": 14.41, "volume": 644442.0}, {"date": "2021-07-27", "close": 14.35, "volume": 658008.0}, {"date": "2021-07-28", "close": 14.53, "volume": 1461093.0}, {"date": "2021-07-29", "close": 14.65, "volume": 1168201.0}, {"date": "2021-07-30", "close": 14.79, "volume": 948383.0}, {"date": "2021-08-02", "close": 15.2, "volume": 1653456.0}, {"date": "2021-08-03", "close": 15.36, "volume": 949504.0}, {"date": "2021-08-04", "close": 14.73, "volume": 1827588.0}, {"date": "2021-08-05", "close": 14.83, "volume": 694388.0}, {"date": "2021-08-06", "close": 15.0, "volume": 574831.0}, {"date": "2021-08-09", "close": 14.91, "volume": 727574.0}, {"date": "2021-08-10", "close": 15.15, "volume": 800449.0}, {"date": "2021-08-11", "close": 15.38, "volume": 555556.0}, {"date": "2021-08-12", "close": 15.05, "volume": 561156.0}, {"date": "2021-08-13", "close": 14.79, "volume": 326626.0}, {"date": "2021-08-16", "close": 14.84, "volume": 620736.0}, {"date": "2021-08-17", "close": 14.87, "volume": 745495.0}, {"date": "2021-08-18", "close": 14.94, "volume": 714073.0}, {"date": "2021-08-19", "close": 14.26, "volume": 534041.0}, {"date": "2021-08-20", "close": 14.51, "volume": 608151.0}, {"date": "2021-08-23", "close": 14.58, "volume": 388772.0}, {"date": "2021-08-24", "close": 14.91, "volume": 483164.0}, {"date": "2021-08-25", "close": 15.12, "volume": 444990.0}, {"date": "2021-08-26", "close": 14.8, "volume": 406552.0}, {"date": "2021-08-27", "close": 15.36, "volume": 824979.0}, {"date": "2021-08-30", "close": 15.42, "volume": 426021.0}, {"date": "2021-08-31", "close": 15.13, "volume": 520329.0}, {"date": "2021-09-01", "close": 15.36, "volume": 509178.0}, {"date": "2021-09-02", "close": 15.43, "volume": 439263.0}, {"date": "2021-09-03", "close": 15.55, "volume": 554842.0}, {"date": "2021-09-07", "close": 15.11, "volume": 805081.0}, {"date": "2021-09-08", "close": 14.78, "volume": 577369.0}, {"date": "2021-09-09", "close": 14.43, "volume": 644581.0}, {"date": "2021-09-10", "close": 14.21, "volume": 576912.0}, {"date": "2021-09-13", "close": 14.34, "volume": 491037.0}, {"date": "2021-09-14", "close": 14.76, "volume": 830048.0}, {"date": "2021-09-15", "close": 15.61, "volume": 978709.0}, {"date": "2021-09-16", "close": 15.1, "volume": 729869.0}, {"date": "2021-09-17", "close": 14.53, "volume": 2627296.0}, {"date": "2021-09-20", "close": 14.31, "volume": 775748.0}, {"date": "2021-09-21", "close": 13.88, "volume": 634223.0}, {"date": "2021-09-22", "close": 13.96, "volume": 605825.0}, {"date": "2021-09-23", "close": 14.23, "volume": 699705.0}, {"date": "2021-09-24", "close": 13.72, "volume": 977718.0}, {"date": "2021-09-27", "close": 14.45, "volume": 1151643.0}, {"date": "2021-09-28", "close": 15.38, "volume": 1771325.0}, {"date": "2021-09-29", "close": 14.81, "volume": 1255048.0}, {"date": "2021-09-30", "close": 14.27, "volume": 1090183.0}, {"date": "2021-10-01", "close": 14.86, "volume": 1621183.0}, {"date": "2021-10-04", "close": 14.32, "volume": 1083283.0}, {"date": "2021-10-05", "close": 14.61, "volume": 1338253.0}, {"date": "2021-10-06", "close": 14.25, "volume": 818993.0}, {"date": "2021-10-07", "close": 14.6, "volume": 869540.0}, {"date": "2021-10-08", "close": 14.51, "volume": 849379.0}, {"date": "2021-10-11", "close": 14.56, "volume": 550812.0}, {"date": "2021-10-12", "close": 14.53, "volume": 707518.0}, {"date": "2021-10-13", "close": 14.51, "volume": 591364.0}, {"date": "2021-10-14", "close": 14.85, "volume": 867172.0}, {"date": "2021-10-15", "close": 14.78, "volume": 1019420.0}, {"date": "2021-10-18", "close": 14.84, "volume": 951911.0}, {"date": "2021-10-19", "close": 14.96, "volume": 576840.0}, {"date": "2021-10-20", "close": 14.85, "volume": 1337493.0}, {"date": "2021-10-21", "close": 14.7, "volume": 726163.0}, {"date": "2021-10-22", "close": 14.3, "volume": 591978.0}, {"date": "2021-10-25", "close": 13.95, "volume": 1367000.0}, {"date": "2021-10-26", "close": 13.34, "volume": 2253775.0}, {"date": "2021-10-27", "close": 12.8, "volume": 2149322.0}, {"date": "2021-10-28", "close": 12.97, "volume": 1527627.0}, {"date": "2021-10-29", "close": 13.05, "volume": 1874555.0}, {"date": "2021-11-01", "close": 12.78, "volume": 1442265.0}, {"date": "2021-11-02", "close": 12.57, "volume": 968774.0}, {"date": "2021-11-03", "close": 12.97, "volume": 1037533.0}, {"date": "2021-11-04", "close": 12.57, "volume": 1027163.0}, {"date": "2021-11-05", "close": 13.07, "volume": 1086685.0}, {"date": "2021-11-08", "close": 13.01, "volume": 883305.0}, {"date": "2021-11-09", "close": 12.82, "volume": 751851.0}, {"date": "2021-11-10", "close": 12.36, "volume": 949794.0}, {"date": "2021-11-11", "close": 12.42, "volume": 584758.0}, {"date": "2021-11-12", "close": 12.51, "volume": 892615.0}, {"date": "2021-11-15", "close": 12.5, "volume": 1210733.0}, {"date": "2021-11-16", "close": 12.2, "volume": 908630.0}, {"date": "2021-11-17", "close": 12.07, "volume": 1494380.0}, {"date": "2021-11-18", "close": 11.75, "volume": 1953559.0}, {"date": "2021-11-19", "close": 11.29, "volume": 1468407.0}, {"date": "2021-11-22", "close": 11.71, "volume": 1891899.0}, {"date": "2021-11-23", "close": 12.22, "volume": 1511177.0}, {"date": "2021-11-24", "close": 11.96, "volume": 921997.0}, {"date": "2021-11-26", "close": 11.61, "volume": 1057598.0}, {"date": "2021-11-29", "close": 11.6, "volume": 2045433.0}, {"date": "2021-11-30", "close": 11.07, "volume": 2309299.0}, {"date": "2021-12-01", "close": 10.9, "volume": 1442672.0}, {"date": "2021-12-02", "close": 11.55, "volume": 891210.0}, {"date": "2021-12-03", "close": 11.4, "volume": 628016.0}, {"date": "2021-12-06", "close": 11.65, "volume": 710557.0}, {"date": "2021-12-07", "close": 11.61, "volume": 649516.0}, {"date": "2021-12-08", "close": 11.41, "volume": 569792.0}, {"date": "2021-12-09", "close": 11.26, "volume": 645516.0}, {"date": "2021-12-10", "close": 11.31, "volume": 911294.0}, {"date": "2021-12-13", "close": 11.28, "volume": 779041.0}, {"date": "2021-12-14", "close": 11.42, "volume": 705878.0}, {"date": "2021-12-15", "close": 11.61, "volume": 1388733.0}, {"date": "2021-12-16", "close": 11.6, "volume": 966878.0}, {"date": "2021-12-17", "close": 11.73, "volume": 3511762.0}, {"date": "2021-12-20", "close": 10.99, "volume": 1787030.0}, {"date": "2021-12-21", "close": 11.47, "volume": 950598.0}, {"date": "2021-12-22", "close": 11.59, "volume": 610013.0}, {"date": "2021-12-23", "close": 11.54, "volume": 425924.0}, {"date": "2021-12-27", "close": 11.91, "volume": 975342.0}, {"date": "2021-12-28", "close": 11.8, "volume": 810222.0}, {"date": "2021-12-29", "close": 11.97, "volume": 472992.0}, {"date": "2021-12-30", "close": 11.87, "volume": 447442.0}, {"date": "2021-12-31", "close": 12.03, "volume": 1037495.0}, {"date": "2022-01-03", "close": 12.17, "volume": 693496.0}, {"date": "2022-01-04", "close": 12.59, "volume": 812240.0}, {"date": "2022-01-05", "close": 12.66, "volume": 1195283.0}, {"date": "2022-01-06", "close": 12.81, "volume": 994234.0}, {"date": "2022-01-07", "close": 13.02, "volume": 507340.0}, {"date": "2022-01-10", "close": 12.96, "volume": 1180242.0}, {"date": "2022-01-11", "close": 13.04, "volume": 762591.0}, {"date": "2022-01-12", "close": 13.23, "volume": 794273.0}, {"date": "2022-01-13", "close": 13.91, "volume": 873405.0}, {"date": "2022-01-14", "close": 14.28, "volume": 884918.0}, {"date": "2022-01-18", "close": 14.11, "volume": 916562.0}, {"date": "2022-01-19", "close": 14.47, "volume": 1468541.0}, {"date": "2022-01-20", "close": 13.72, "volume": 1211772.0}, {"date": "2022-01-21", "close": 13.26, "volume": 1046680.0}, {"date": "2022-01-24", "close": 13.21, "volume": 1102586.0}, {"date": "2022-01-25", "close": 13.01, "volume": 916467.0}, {"date": "2022-01-26", "close": 12.88, "volume": 830168.0}, {"date": "2022-01-27", "close": 13.15, "volume": 840479.0}, {"date": "2022-01-28", "close": 13.06, "volume": 849220.0}, {"date": "2022-01-31", "close": 13.31, "volume": 1536361.0}, {"date": "2022-02-01", "close": 13.61, "volume": 1201216.0}, {"date": "2022-02-02", "close": 14.02, "volume": 1632830.0}, {"date": "2022-02-03", "close": 13.88, "volume": 1161902.0}, {"date": "2022-02-04", "close": 13.81, "volume": 1482707.0}, {"date": "2022-02-07", "close": 13.56, "volume": 1115028.0}, {"date": "2022-02-08", "close": 13.88, "volume": 841139.0}, {"date": "2022-02-09", "close": 13.9, "volume": 671011.0}, {"date": "2022-02-10", "close": 13.7, "volume": 904207.0}, {"date": "2022-02-11", "close": 13.66, "volume": 712538.0}, {"date": "2022-02-14", "close": 13.49, "volume": 989892.0}, {"date": "2022-02-15", "close": 13.95, "volume": 571334.0}, {"date": "2022-02-16", "close": 13.94, "volume": 531152.0}, {"date": "2022-02-17", "close": 13.95, "volume": 652902.0}, {"date": "2022-02-18", "close": 13.35, "volume": 974927.0}, {"date": "2022-02-22", "close": 12.92, "volume": 1237216.0}, {"date": "2022-02-23", "close": 12.66, "volume": 999558.0}, {"date": "2022-02-24", "close": 12.42, "volume": 1024028.0}, {"date": "2022-02-25", "close": 13.13, "volume": 554739.0}, {"date": "2022-02-28", "close": 12.78, "volume": 840946.0}, {"date": "2022-03-01", "close": 11.81, "volume": 1251362.0}, {"date": "2022-03-02", "close": 12.45, "volume": 915822.0}, {"date": "2022-03-03", "close": 12.43, "volume": 768079.0}, {"date": "2022-03-04", "close": 12.28, "volume": 1221523.0}, {"date": "2022-03-07", "close": 11.6, "volume": 937319.0}, {"date": "2022-03-08", "close": 11.75, "volume": 793124.0}, {"date": "2022-03-09", "close": 12.1, "volume": 996892.0}, {"date": "2022-03-10", "close": 12.01, "volume": 661243.0}, {"date": "2022-03-11", "close": 11.8, "volume": 531988.0}, {"date": "2022-03-14", "close": 11.84, "volume": 1490551.0}, {"date": "2022-03-15", "close": 11.91, "volume": 1502361.0}, {"date": "2022-03-16", "close": 13.15, "volume": 2207759.0}, {"date": "2022-03-17", "close": 12.78, "volume": 662079.0}, {"date": "2022-03-18", "close": 12.69, "volume": 4875410.0}, {"date": "2022-03-21", "close": 12.72, "volume": 815711.0}, {"date": "2022-03-22", "close": 12.8, "volume": 630528.0}, {"date": "2022-03-23", "close": 12.13, "volume": 501055.0}, {"date": "2022-03-24", "close": 12.69, "volume": 834411.0}, {"date": "2022-03-25", "close": 13.26, "volume": 1000859.0}, {"date": "2022-03-28", "close": 13.25, "volume": 953811.0}, {"date": "2022-03-29", "close": 13.55, "volume": 1248718.0}, {"date": "2022-03-30", "close": 13.25, "volume": 944012.0}, {"date": "2022-03-31", "close": 13.18, "volume": 858436.0}, {"date": "2022-04-01", "close": 13.23, "volume": 921107.0}, {"date": "2022-04-04", "close": 13.18, "volume": 727201.0}, {"date": "2022-04-05", "close": 12.63, "volume": 959360.0}, {"date": "2022-04-06", "close": 12.77, "volume": 1396198.0}, {"date": "2022-04-07", "close": 12.63, "volume": 1085263.0}, {"date": "2022-04-08", "close": 13.1, "volume": 823486.0}, {"date": "2022-04-11", "close": 12.7, "volume": 1120070.0}, {"date": "2022-04-12", "close": 12.9, "volume": 1157598.0}, {"date": "2022-04-13", "close": 13.31, "volume": 911980.0}, {"date": "2022-04-14", "close": 13.1, "volume": 1075177.0}, {"date": "2022-04-18", "close": 12.96, "volume": 1020806.0}, {"date": "2022-04-19", "close": 13.23, "volume": 826274.0}, {"date": "2022-04-20", "close": 13.73, "volume": 828153.0}, {"date": "2022-04-21", "close": 13.72, "volume": 891031.0}, {"date": "2022-04-22", "close": 13.38, "volume": 825126.0}, {"date": "2022-04-25", "close": 13.25, "volume": 945864.0}, {"date": "2022-04-26", "close": 12.65, "volume": 2234799.0}, {"date": "2022-04-27", "close": 13.43, "volume": 1596077.0}, {"date": "2022-04-28", "close": 13.91, "volume": 1154577.0}, {"date": "2022-04-29", "close": 13.48, "volume": 994372.0}, {"date": "2022-05-02", "close": 13.53, "volume": 1376291.0}, {"date": "2022-05-03", "close": 13.91, "volume": 923060.0}, {"date": "2022-05-04", "close": 14.34, "volume": 1982879.0}, {"date": "2022-05-05", "close": 14.0, "volume": 1094176.0}, {"date": "2022-05-06", "close": 13.63, "volume": 880989.0}, {"date": "2022-05-09", "close": 13.3, "volume": 840575.0}, {"date": "2022-05-10", "close": 12.95, "volume": 846379.0}, {"date": "2022-05-11", "close": 12.96, "volume": 1063519.0}, {"date": "2022-05-12", "close": 13.06, "volume": 807627.0}, {"date": "2022-05-13", "close": 13.26, "volume": 648573.0}, {"date": "2022-05-16", "close": 13.85, "volume": 801697.0}, {"date": "2022-05-17", "close": 14.56, "volume": 1693052.0}, {"date": "2022-05-18", "close": 13.97, "volume": 1442142.0}, {"date": "2022-05-19", "close": 14.5, "volume": 2220760.0}, {"date": "2022-05-20", "close": 14.12, "volume": 1460697.0}, {"date": "2022-05-23", "close": 14.53, "volume": 1373743.0}, {"date": "2022-05-24", "close": 14.18, "volume": 771624.0}, {"date": "2022-05-25", "close": 14.59, "volume": 817343.0}, {"date": "2022-05-26", "close": 15.66, "volume": 2287787.0}, {"date": "2022-05-27", "close": 16.98, "volume": 2252019.0}, {"date": "2022-05-31", "close": 16.45, "volume": 1358249.0}, {"date": "2022-06-01", "close": 16.9, "volume": 1554874.0}, {"date": "2022-06-02", "close": 16.68, "volume": 1014563.0}, {"date": "2022-06-03", "close": 17.0, "volume": 1097189.0}, {"date": "2022-06-06", "close": 16.68, "volume": 1239501.0}, {"date": "2022-06-07", "close": 16.97, "volume": 837170.0}, {"date": "2022-06-08", "close": 17.65, "volume": 1547179.0}, {"date": "2022-06-09", "close": 17.42, "volume": 1351774.0}, {"date": "2022-06-10", "close": 16.98, "volume": 1620686.0}, {"date": "2022-06-13", "close": 15.76, "volume": 1862034.0}, {"date": "2022-06-14", "close": 15.91, "volume": 1083155.0}, {"date": "2022-06-15", "close": 16.08, "volume": 980703.0}, {"date": "2022-06-16", "close": 14.8, "volume": 969540.0}, {"date": "2022-06-17", "close": 14.53, "volume": 1297263.0}, {"date": "2022-06-21", "close": 14.75, "volume": 654403.0}, {"date": "2022-06-22", "close": 14.52, "volume": 878414.0}, {"date": "2022-06-23", "close": 14.06, "volume": 1072039.0}, {"date": "2022-06-24", "close": 14.98, "volume": 2302713.0}, {"date": "2022-06-27", "close": 14.93, "volume": 933571.0}, {"date": "2022-06-28", "close": 14.68, "volume": 2276020.0}, {"date": "2022-06-29", "close": 14.38, "volume": 870016.0}, {"date": "2022-06-30", "close": 14.0, "volume": 2176612.0}, {"date": "2022-07-01", "close": 14.25, "volume": 1401762.0}, {"date": "2022-07-05", "close": 13.74, "volume": 1323991.0}, {"date": "2022-07-06", "close": 13.53, "volume": 886279.0}, {"date": "2022-07-07", "close": 13.91, "volume": 834108.0}, {"date": "2022-07-08", "close": 13.49, "volume": 855956.0}, {"date": "2022-07-11", "close": 12.35, "volume": 2300005.0}, {"date": "2022-07-12", "close": 12.53, "volume": 2065904.0}, {"date": "2022-07-13", "close": 12.05, "volume": 1549413.0}, {"date": "2022-07-14", "close": 12.36, "volume": 1741570.0}, {"date": "2022-07-15", "close": 12.56, "volume": 975588.0}, {"date": "2022-07-18", "close": 12.6, "volume": 1020037.0}, {"date": "2022-07-19", "close": 13.39, "volume": 1426945.0}, {"date": "2022-07-20", "close": 13.25, "volume": 875839.0}, {"date": "2022-07-21", "close": 13.3, "volume": 831209.0}, {"date": "2022-07-22", "close": 13.49, "volume": 1414899.0}, {"date": "2022-07-25", "close": 13.5, "volume": 683404.0}, {"date": "2022-07-26", "close": 13.49, "volume": 651003.0}, {"date": "2022-07-27", "close": 14.04, "volume": 857833.0}, {"date": "2022-07-28", "close": 14.19, "volume": 665106.0}, {"date": "2022-07-29", "close": 14.71, "volume": 1429683.0}, {"date": "2022-08-01", "close": 14.82, "volume": 1447733.0}, {"date": "2022-08-02", "close": 14.53, "volume": 1256917.0}, {"date": "2022-08-03", "close": 13.57, "volume": 1878561.0}, {"date": "2022-08-04", "close": 13.23, "volume": 1314848.0}, {"date": "2022-08-05", "close": 13.38, "volume": 933685.0}, {"date": "2022-08-08", "close": 13.7, "volume": 634309.0}, {"date": "2022-08-09", "close": 13.53, "volume": 1005125.0}, {"date": "2022-08-10", "close": 13.81, "volume": 824830.0}, {"date": "2022-08-11", "close": 14.12, "volume": 625759.0}, {"date": "2022-08-12", "close": 14.56, "volume": 589332.0}, {"date": "2022-08-15", "close": 14.3, "volume": 1049985.0}, {"date": "2022-08-16", "close": 14.65, "volume": 872222.0}, {"date": "2022-08-17", "close": 14.53, "volume": 759253.0}, {"date": "2022-08-18", "close": 14.49, "volume": 573354.0}, {"date": "2022-08-19", "close": 14.28, "volume": 631900.0}, {"date": "2022-08-22", "close": 13.88, "volume": 588312.0}, {"date": "2022-08-23", "close": 14.21, "volume": 818504.0}, {"date": "2022-08-24", "close": 14.14, "volume": 1058109.0}, {"date": "2022-08-25", "close": 14.34, "volume": 540276.0}, {"date": "2022-08-26", "close": 13.58, "volume": 675939.0}, {"date": "2022-08-29", "close": 13.47, "volume": 584309.0}, {"date": "2022-08-30", "close": 13.48, "volume": 554872.0}, {"date": "2022-08-31", "close": 13.01, "volume": 1074821.0}, {"date": "2022-09-01", "close": 12.96, "volume": 1114006.0}, {"date": "2022-09-02", "close": 13.08, "volume": 1013263.0}, {"date": "2022-09-06", "close": 13.0, "volume": 1038364.0}, {"date": "2022-09-07", "close": 13.53, "volume": 1048645.0}, {"date": "2022-09-08", "close": 13.76, "volume": 663828.0}, {"date": "2022-09-09", "close": 14.37, "volume": 1066334.0}, {"date": "2022-09-12", "close": 14.41, "volume": 683725.0}, {"date": "2022-09-13", "close": 13.87, "volume": 1069851.0}, {"date": "2022-09-14", "close": 13.82, "volume": 1137223.0}, {"date": "2022-09-15", "close": 13.87, "volume": 1565336.0}, {"date": "2022-09-16", "close": 13.13, "volume": 2285801.0}, {"date": "2022-09-19", "close": 13.75, "volume": 829846.0}, {"date": "2022-09-20", "close": 13.2, "volume": 836288.0}, {"date": "2022-09-21", "close": 12.94, "volume": 978975.0}, {"date": "2022-09-22", "close": 12.63, "volume": 772580.0}, {"date": "2022-09-23", "close": 12.4, "volume": 874533.0}, {"date": "2022-09-26", "close": 12.25, "volume": 1484386.0}, {"date": "2022-09-27", "close": 12.44, "volume": 1367077.0}, {"date": "2022-09-28", "close": 13.03, "volume": 1780372.0}, {"date": "2022-09-29", "close": 12.95, "volume": 1260928.0}, {"date": "2022-09-30", "close": 12.95, "volume": 1830004.0}, {"date": "2022-10-03", "close": 13.29, "volume": 1267646.0}, {"date": "2022-10-04", "close": 14.32, "volume": 1293915.0}, {"date": "2022-10-05", "close": 15.01, "volume": 2223545.0}, {"date": "2022-10-06", "close": 14.87, "volume": 2221755.0}, {"date": "2022-10-07", "close": 14.39, "volume": 895498.0}, {"date": "2022-10-10", "close": 14.55, "volume": 837242.0}, {"date": "2022-10-11", "close": 14.44, "volume": 1253415.0}, {"date": "2022-10-12", "close": 14.72, "volume": 1076864.0}, {"date": "2022-10-13", "close": 15.05, "volume": 1183090.0}, {"date": "2022-10-14", "close": 14.72, "volume": 1056926.0}, {"date": "2022-10-17", "close": 15.52, "volume": 1209059.0}, {"date": "2022-10-18", "close": 15.92, "volume": 1112112.0}, {"date": "2022-10-19", "close": 15.87, "volume": 1305968.0}, {"date": "2022-10-20", "close": 15.84, "volume": 833596.0}, {"date": "2022-10-21", "close": 16.56, "volume": 1300775.0}, {"date": "2022-10-24", "close": 16.79, "volume": 1202044.0}, {"date": "2022-10-25", "close": 16.89, "volume": 1724538.0}, {"date": "2022-10-26", "close": 16.74, "volume": 1344335.0}, {"date": "2022-10-27", "close": 16.75, "volume": 1529009.0}, {"date": "2022-10-28", "close": 16.7, "volume": 1502243.0}, {"date": "2022-10-31", "close": 16.31, "volume": 1403958.0}, {"date": "2022-11-01", "close": 16.44, "volume": 1555849.0}, {"date": "2022-11-02", "close": 14.84, "volume": 3490290.0}, {"date": "2022-11-03", "close": 15.53, "volume": 1211413.0}, {"date": "2022-11-04", "close": 16.4, "volume": 1389544.0}, {"date": "2022-11-07", "close": 16.35, "volume": 915414.0}, {"date": "2022-11-08", "close": 16.65, "volume": 2324458.0}, {"date": "2022-11-09", "close": 16.42, "volume": 1562617.0}, {"date": "2022-11-10", "close": 16.73, "volume": 1149135.0}, {"date": "2022-11-11", "close": 16.31, "volume": 1381651.0}, {"date": "2022-11-14", "close": 16.6, "volume": 2184277.0}, {"date": "2022-11-15", "close": 16.89, "volume": 2109479.0}, {"date": "2022-11-16", "close": 16.5, "volume": 1120593.0}, {"date": "2022-11-17", "close": 16.39, "volume": 1468087.0}, {"date": "2022-11-18", "close": 16.2, "volume": 1901753.0}, {"date": "2022-11-21", "close": 16.62, "volume": 1289765.0}, {"date": "2022-11-22", "close": 16.62, "volume": 1377980.0}, {"date": "2022-11-23", "close": 16.73, "volume": 749263.0}, {"date": "2022-11-25", "close": 16.66, "volume": 354547.0}, {"date": "2022-11-28", "close": 16.21, "volume": 663990.0}, {"date": "2022-11-29", "close": 16.3, "volume": 847992.0}, {"date": "2022-11-30", "close": 16.41, "volume": 1977495.0}, {"date": "2022-12-01", "close": 16.31, "volume": 1056929.0}, {"date": "2022-12-02", "close": 16.83, "volume": 3062939.0}, {"date": "2022-12-05", "close": 16.2, "volume": 1083853.0}, {"date": "2022-12-06", "close": 16.29, "volume": 1082458.0}, {"date": "2022-12-07", "close": 16.2, "volume": 858512.0}, {"date": "2022-12-08", "close": 16.33, "volume": 930320.0}, {"date": "2022-12-09", "close": 16.09, "volume": 582293.0}, {"date": "2022-12-12", "close": 16.49, "volume": 1259544.0}, {"date": "2022-12-13", "close": 16.28, "volume": 1202154.0}, {"date": "2022-12-14", "close": 16.55, "volume": 1032776.0}, {"date": "2022-12-15", "close": 16.2, "volume": 822622.0}, {"date": "2022-12-16", "close": 16.08, "volume": 3600431.0}, {"date": "2022-12-19", "close": 16.33, "volume": 697669.0}, {"date": "2022-12-20", "close": 16.75, "volume": 1082565.0}, {"date": "2022-12-21", "close": 16.77, "volume": 657405.0}, {"date": "2022-12-22", "close": 16.41, "volume": 1072387.0}, {"date": "2022-12-23", "close": 16.87, "volume": 606112.0}, {"date": "2022-12-27", "close": 16.94, "volume": 800194.0}, {"date": "2022-12-28", "close": 16.51, "volume": 740493.0}, {"date": "2022-12-29", "close": 16.72, "volume": 563597.0}, {"date": "2022-12-30", "close": 16.57, "volume": 697327.0}, {"date": "2023-01-03", "close": 16.56, "volume": 1363329.0}, {"date": "2023-01-04", "close": 17.82, "volume": 2681393.0}, {"date": "2023-01-05", "close": 19.4, "volume": 3422040.0}, {"date": "2023-01-06", "close": 18.93, "volume": 2186376.0}, {"date": "2023-01-09", "close": 19.26, "volume": 1808660.0}, {"date": "2023-01-10", "close": 19.74, "volume": 1207874.0}, {"date": "2023-01-11", "close": 19.0, "volume": 1399348.0}, {"date": "2023-01-12", "close": 19.53, "volume": 985131.0}, {"date": "2023-01-13", "close": 19.5, "volume": 860335.0}, {"date": "2023-01-17", "close": 18.95, "volume": 932413.0}, {"date": "2023-01-18", "close": 18.47, "volume": 1191822.0}, {"date": "2023-01-19", "close": 18.62, "volume": 926682.0}, {"date": "2023-01-20", "close": 18.92, "volume": 851987.0}, {"date": "2023-01-23", "close": 18.94, "volume": 658654.0}, {"date": "2023-01-24", "close": 18.76, "volume": 529638.0}, {"date": "2023-01-25", "close": 18.83, "volume": 511637.0}, {"date": "2023-01-26", "close": 19.04, "volume": 1260052.0}, {"date": "2023-01-27", "close": 18.87, "volume": 655721.0}, {"date": "2023-01-30", "close": 18.76, "volume": 1047741.0}, {"date": "2023-01-31", "close": 19.25, "volume": 1237504.0}, {"date": "2023-02-01", "close": 21.63, "volume": 4589133.0}, {"date": "2023-02-02", "close": 22.6, "volume": 2758473.0}, {"date": "2023-02-03", "close": 23.05, "volume": 2229799.0}, {"date": "2023-02-06", "close": 22.63, "volume": 1784728.0}, {"date": "2023-02-07", "close": 22.3, "volume": 1345918.0}, {"date": "2023-02-08", "close": 22.21, "volume": 1452335.0}, {"date": "2023-02-09", "close": 22.04, "volume": 1012942.0}, {"date": "2023-02-10", "close": 21.75, "volume": 995508.0}, {"date": "2023-02-13", "close": 21.87, "volume": 1071346.0}, {"date": "2023-02-14", "close": 21.91, "volume": 755635.0}, {"date": "2023-02-15", "close": 22.3, "volume": 658749.0}, {"date": "2023-02-16", "close": 22.14, "volume": 535726.0}, {"date": "2023-02-17", "close": 22.01, "volume": 688261.0}, {"date": "2023-02-21", "close": 21.49, "volume": 615773.0}, {"date": "2023-02-22", "close": 21.56, "volume": 1096043.0}, {"date": "2023-02-23", "close": 21.68, "volume": 1720291.0}, {"date": "2023-02-24", "close": 21.9, "volume": 2047241.0}, {"date": "2023-02-27", "close": 22.09, "volume": 669005.0}, {"date": "2023-02-28", "close": 22.22, "volume": 1978379.0}, {"date": "2023-03-01", "close": 22.3, "volume": 886697.0}, {"date": "2023-03-02", "close": 23.25, "volume": 1674306.0}, {"date": "2023-03-03", "close": 23.44, "volume": 760499.0}, {"date": "2023-03-06", "close": 22.65, "volume": 995002.0}, {"date": "2023-03-07", "close": 22.69, "volume": 1397525.0}, {"date": "2023-03-08", "close": 22.71, "volume": 889752.0}, {"date": "2023-03-09", "close": 21.96, "volume": 1426000.0}, {"date": "2023-03-10", "close": 21.17, "volume": 1037294.0}, {"date": "2023-03-13", "close": 20.86, "volume": 1813172.0}, {"date": "2023-03-14", "close": 21.41, "volume": 961070.0}, {"date": "2023-03-15", "close": 21.1, "volume": 1920038.0}, {"date": "2023-03-16", "close": 21.75, "volume": 1506330.0}, {"date": "2023-03-17", "close": 20.99, "volume": 4070793.0}, {"date": "2023-03-20", "close": 21.72, "volume": 860960.0}, {"date": "2023-03-21", "close": 21.96, "volume": 1515818.0}, {"date": "2023-03-22", "close": 21.64, "volume": 737833.0}, {"date": "2023-03-23", "close": 21.3, "volume": 677546.0}, {"date": "2023-03-24", "close": 21.2, "volume": 851144.0}, {"date": "2023-03-27", "close": 21.72, "volume": 740668.0}, {"date": "2023-03-28", "close": 21.9, "volume": 615148.0}, {"date": "2023-03-29", "close": 21.83, "volume": 907250.0}, {"date": "2023-03-30", "close": 22.55, "volume": 937272.0}, {"date": "2023-03-31", "close": 22.71, "volume": 1079922.0}, {"date": "2023-04-03", "close": 22.94, "volume": 929260.0}, {"date": "2023-04-04", "close": 22.46, "volume": 1153639.0}, {"date": "2023-04-05", "close": 22.52, "volume": 818833.0}, {"date": "2023-04-06", "close": 22.08, "volume": 857146.0}, {"date": "2023-04-10", "close": 22.02, "volume": 1206222.0}, {"date": "2023-04-11", "close": 22.59, "volume": 826258.0}, {"date": "2023-04-12", "close": 22.6, "volume": 738267.0}, {"date": "2023-04-13", "close": 22.65, "volume": 810000.0}, {"date": "2023-04-14", "close": 22.48, "volume": 1139005.0}, {"date": "2023-04-17", "close": 22.55, "volume": 458012.0}, {"date": "2023-04-18", "close": 22.04, "volume": 1165469.0}, {"date": "2023-04-19", "close": 22.32, "volume": 1433544.0}, {"date": "2023-04-20", "close": 21.88, "volume": 971730.0}, {"date": "2023-04-21", "close": 21.56, "volume": 895257.0}, {"date": "2023-04-24", "close": 21.42, "volume": 1048560.0}, {"date": "2023-04-25", "close": 21.05, "volume": 1260913.0}, {"date": "2023-04-26", "close": 21.14, "volume": 2702727.0}, {"date": "2023-04-27", "close": 22.65, "volume": 1386633.0}, {"date": "2023-04-28", "close": 22.47, "volume": 969712.0}, {"date": "2023-05-01", "close": 22.47, "volume": 956286.0}, {"date": "2023-05-02", "close": 22.11, "volume": 747825.0}, {"date": "2023-05-03", "close": 21.52, "volume": 872428.0}, {"date": "2023-05-04", "close": 21.32, "volume": 638822.0}, {"date": "2023-05-05", "close": 21.75, "volume": 901273.0}, {"date": "2023-05-08", "close": 21.51, "volume": 617063.0}, {"date": "2023-05-09", "close": 21.33, "volume": 703453.0}, {"date": "2023-05-10", "close": 20.95, "volume": 898030.0}, {"date": "2023-05-11", "close": 20.89, "volume": 661897.0}, {"date": "2023-05-12", "close": 20.96, "volume": 580898.0}, {"date": "2023-05-15", "close": 21.13, "volume": 625397.0}, {"date": "2023-05-16", "close": 20.92, "volume": 741122.0}, {"date": "2023-05-17", "close": 21.48, "volume": 1027035.0}, {"date": "2023-05-18", "close": 21.55, "volume": 1008974.0}, {"date": "2023-05-19", "close": 21.88, "volume": 799660.0}, {"date": "2023-05-22", "close": 22.14, "volume": 724009.0}, {"date": "2023-05-23", "close": 22.08, "volume": 861302.0}, {"date": "2023-05-24", "close": 21.61, "volume": 678117.0}, {"date": "2023-05-25", "close": 21.75, "volume": 640893.0}, {"date": "2023-05-26", "close": 21.9, "volume": 696423.0}, {"date": "2023-05-30", "close": 21.44, "volume": 667601.0}, {"date": "2023-05-31", "close": 20.72, "volume": 959757.0}, {"date": "2023-06-01", "close": 20.84, "volume": 614534.0}, {"date": "2023-06-02", "close": 21.99, "volume": 927472.0}, {"date": "2023-06-05", "close": 21.63, "volume": 950555.0}, {"date": "2023-06-06", "close": 21.97, "volume": 811825.0}, {"date": "2023-06-07", "close": 22.37, "volume": 1347986.0}, {"date": "2023-06-08", "close": 21.42, "volume": 1713189.0}, {"date": "2023-06-09", "close": 20.88, "volume": 1002377.0}, {"date": "2023-06-12", "close": 21.15, "volume": 1128830.0}, {"date": "2023-06-13", "close": 21.44, "volume": 1022307.0}, {"date": "2023-06-14", "close": 20.86, "volume": 1468221.0}, {"date": "2023-06-15", "close": 21.11, "volume": 898803.0}, {"date": "2023-06-16", "close": 20.94, "volume": 2920758.0}, {"date": "2023-06-20", "close": 20.81, "volume": 787062.0}, {"date": "2023-06-21", "close": 20.85, "volume": 719090.0}, {"date": "2023-06-22", "close": 21.02, "volume": 1075260.0}, {"date": "2023-06-23", "close": 20.16, "volume": 2228911.0}, {"date": "2023-06-26", "close": 20.4, "volume": 1073810.0}, {"date": "2023-06-27", "close": 20.69, "volume": 1018272.0}, {"date": "2023-06-28", "close": 20.64, "volume": 673316.0}, {"date": "2023-06-29", "close": 21.01, "volume": 654007.0}, {"date": "2023-06-30", "close": 21.33, "volume": 1143154.0}, {"date": "2023-07-03", "close": 21.91, "volume": 487380.0}, {"date": "2023-07-05", "close": 21.17, "volume": 778157.0}, {"date": "2023-07-06", "close": 20.96, "volume": 588471.0}, {"date": "2023-07-07", "close": 21.42, "volume": 694251.0}, {"date": "2023-07-10", "close": 21.21, "volume": 692978.0}, {"date": "2023-07-11", "close": 21.77, "volume": 932640.0}, {"date": "2023-07-12", "close": 22.18, "volume": 724920.0}, {"date": "2023-07-13", "close": 22.59, "volume": 1023634.0}, {"date": "2023-07-14", "close": 22.68, "volume": 742838.0}, {"date": "2023-07-17", "close": 22.74, "volume": 660733.0}, {"date": "2023-07-18", "close": 23.19, "volume": 789255.0}, {"date": "2023-07-19", "close": 23.35, "volume": 773554.0}, {"date": "2023-07-20", "close": 23.06, "volume": 591564.0}, {"date": "2023-07-21", "close": 22.99, "volume": 753701.0}, {"date": "2023-07-24", "close": 22.94, "volume": 513033.0}, {"date": "2023-07-25", "close": 23.36, "volume": 652213.0}, {"date": "2023-07-26", "close": 22.95, "volume": 881268.0}, {"date": "2023-07-27", "close": 23.08, "volume": 727034.0}, {"date": "2023-07-28", "close": 23.23, "volume": 683497.0}, {"date": "2023-07-31", "close": 22.96, "volume": 815207.0}, {"date": "2023-08-01", "close": 22.43, "volume": 1283531.0}, {"date": "2023-08-02", "close": 20.0, "volume": 3463863.0}, {"date": "2023-08-03", "close": 20.73, "volume": 1461748.0}, {"date": "2023-08-04", "close": 19.56, "volume": 1897027.0}, {"date": "2023-08-07", "close": 19.98, "volume": 1367173.0}, {"date": "2023-08-08", "close": 20.15, "volume": 680694.0}, {"date": "2023-08-09", "close": 19.95, "volume": 807142.0}, {"date": "2023-08-10", "close": 20.23, "volume": 583715.0}, {"date": "2023-08-11", "close": 19.95, "volume": 567693.0}, {"date": "2023-08-14", "close": 19.83, "volume": 878646.0}, {"date": "2023-08-15", "close": 19.28, "volume": 936474.0}, {"date": "2023-08-16", "close": 19.3, "volume": 699702.0}, {"date": "2023-08-17", "close": 19.2, "volume": 1055919.0}, {"date": "2023-08-18", "close": 19.21, "volume": 811539.0}, {"date": "2023-08-21", "close": 19.04, "volume": 1283630.0}, {"date": "2023-08-22", "close": 19.29, "volume": 769168.0}, {"date": "2023-08-23", "close": 19.53, "volume": 542530.0}, {"date": "2023-08-24", "close": 19.33, "volume": 610956.0}, {"date": "2023-08-25", "close": 19.46, "volume": 443625.0}, {"date": "2023-08-28", "close": 19.49, "volume": 458670.0}, {"date": "2023-08-29", "close": 19.8, "volume": 500719.0}, {"date": "2023-08-30", "close": 19.89, "volume": 737359.0}, {"date": "2023-08-31", "close": 19.86, "volume": 616254.0}, {"date": "2023-09-01", "close": 20.28, "volume": 783988.0}, {"date": "2023-09-05", "close": 19.47, "volume": 821365.0}, {"date": "2023-09-06", "close": 19.29, "volume": 752146.0}, {"date": "2023-09-07", "close": 18.89, "volume": 1170340.0}, {"date": "2023-09-08", "close": 18.63, "volume": 993165.0}, {"date": "2023-09-11", "close": 18.48, "volume": 745437.0}, {"date": "2023-09-12", "close": 18.55, "volume": 1011020.0}, {"date": "2023-09-13", "close": 18.02, "volume": 1837176.0}, {"date": "2023-09-14", "close": 18.37, "volume": 1941934.0}, {"date": "2023-09-15", "close": 18.31, "volume": 3270402.0}, {"date": "2023-09-18", "close": 17.95, "volume": 1135616.0}, {"date": "2023-09-19", "close": 18.22, "volume": 2014427.0}, {"date": "2023-09-20", "close": 18.15, "volume": 916717.0}, {"date": "2023-09-21", "close": 17.78, "volume": 1028734.0}, {"date": "2023-09-22", "close": 17.19, "volume": 1085226.0}, {"date": "2023-09-25", "close": 17.29, "volume": 1205175.0}, {"date": "2023-09-26", "close": 16.95, "volume": 938811.0}, {"date": "2023-09-27", "close": 16.95, "volume": 942046.0}, {"date": "2023-09-28", "close": 17.05, "volume": 1745254.0}, {"date": "2023-09-29", "close": 16.73, "volume": 1539708.0}, {"date": "2023-10-02", "close": 16.59, "volume": 1459281.0}, {"date": "2023-10-03", "close": 16.04, "volume": 2661679.0}, {"date": "2023-10-04", "close": 16.28, "volume": 1821235.0}, {"date": "2023-10-05", "close": 15.87, "volume": 2476708.0}, {"date": "2023-10-06", "close": 15.57, "volume": 1645929.0}, {"date": "2023-10-09", "close": 15.71, "volume": 1124479.0}, {"date": "2023-10-10", "close": 15.73, "volume": 1447642.0}, {"date": "2023-10-11", "close": 16.31, "volume": 1688644.0}, {"date": "2023-10-12", "close": 15.56, "volume": 1650933.0}, {"date": "2023-10-13", "close": 15.47, "volume": 1635950.0}, {"date": "2023-10-16", "close": 15.4, "volume": 1154711.0}, {"date": "2023-10-17", "close": 15.65, "volume": 1787954.0}, {"date": "2023-10-18", "close": 15.41, "volume": 1447852.0}, {"date": "2023-10-19", "close": 15.39, "volume": 1966155.0}, {"date": "2023-10-20", "close": 15.19, "volume": 2125614.0}, {"date": "2023-10-23", "close": 14.92, "volume": 1821776.0}, {"date": "2023-10-24", "close": 15.12, "volume": 1188127.0}, {"date": "2023-10-25", "close": 14.86, "volume": 1597987.0}, {"date": "2023-10-26", "close": 15.07, "volume": 2049307.0}, {"date": "2023-10-27", "close": 15.24, "volume": 1330663.0}, {"date": "2023-10-30", "close": 15.5, "volume": 2175039.0}, {"date": "2023-10-31", "close": 15.45, "volume": 1582297.0}, {"date": "2023-11-01", "close": 14.63, "volume": 4787337.0}, {"date": "2023-11-02", "close": 14.51, "volume": 2571553.0}, {"date": "2023-11-03", "close": 14.95, "volume": 2299135.0}, {"date": "2023-11-06", "close": 14.52, "volume": 2424823.0}, {"date": "2023-11-07", "close": 14.75, "volume": 1910138.0}, {"date": "2023-11-08", "close": 14.72, "volume": 2136858.0}, {"date": "2023-11-09", "close": 14.65, "volume": 2122244.0}, {"date": "2023-11-10", "close": 14.6, "volume": 2009823.0}, {"date": "2023-11-13", "close": 13.9, "volume": 2200175.0}, {"date": "2023-11-14", "close": 14.82, "volume": 1912133.0}, {"date": "2023-11-15", "close": 14.9, "volume": 2435857.0}, {"date": "2023-11-16", "close": 14.65, "volume": 1554220.0}, {"date": "2023-11-17", "close": 15.01, "volume": 2202087.0}, {"date": "2023-11-20", "close": 14.92, "volume": 1002470.0}, {"date": "2023-11-21", "close": 14.77, "volume": 1122764.0}, {"date": "2023-11-22", "close": 14.81, "volume": 774055.0}, {"date": "2023-11-24", "close": 14.88, "volume": 1063712.0}, {"date": "2023-11-27", "close": 14.79, "volume": 941307.0}, {"date": "2023-11-28", "close": 14.68, "volume": 1500926.0}, {"date": "2023-11-29", "close": 14.75, "volume": 1034376.0}, {"date": "2023-11-30", "close": 14.76, "volume": 1511584.0}, {"date": "2023-12-01", "close": 15.49, "volume": 1778085.0}, {"date": "2023-12-04", "close": 15.68, "volume": 1497849.0}, {"date": "2023-12-05", "close": 15.35, "volume": 1826105.0}, {"date": "2023-12-06", "close": 15.32, "volume": 1113251.0}, {"date": "2023-12-07", "close": 15.45, "volume": 1351272.0}, {"date": "2023-12-08", "close": 15.36, "volume": 1269121.0}, {"date": "2023-12-11", "close": 15.55, "volume": 1136551.0}, {"date": "2023-12-12", "close": 15.44, "volume": 957898.0}, {"date": "2023-12-13", "close": 15.93, "volume": 2095280.0}, {"date": "2023-12-14", "close": 16.12, "volume": 1812896.0}, {"date": "2023-12-15", "close": 15.83, "volume": 4847494.0}, {"date": "2023-12-18", "close": 15.86, "volume": 1714664.0}, {"date": "2023-12-19", "close": 16.14, "volume": 1729525.0}, {"date": "2023-12-20", "close": 15.88, "volume": 2124895.0}, {"date": "2023-12-21", "close": 16.49, "volume": 1713173.0}, {"date": "2023-12-22", "close": 16.76, "volume": 936433.0}, {"date": "2023-12-26", "close": 17.26, "volume": 3297746.0}, {"date": "2023-12-27", "close": 16.97, "volume": 1306811.0}, {"date": "2023-12-28", "close": 16.65, "volume": 910473.0}, {"date": "2023-12-29", "close": 16.38, "volume": 977330.0}, {"date": "2024-01-02", "close": 16.22, "volume": 1111548.0}, {"date": "2024-01-03", "close": 15.2, "volume": 2672798.0}, {"date": "2024-01-04", "close": 15.28, "volume": 1834710.0}, {"date": "2024-01-05", "close": 15.51, "volume": 1436393.0}, {"date": "2024-01-08", "close": 15.88, "volume": 1294265.0}, {"date": "2024-01-09", "close": 15.53, "volume": 1526801.0}, {"date": "2024-01-10", "close": 15.65, "volume": 1331901.0}, {"date": "2024-01-11", "close": 15.66, "volume": 1566596.0}, {"date": "2024-01-12", "close": 15.39, "volume": 719255.0}, {"date": "2024-01-16", "close": 15.35, "volume": 1059946.0}, {"date": "2024-01-17", "close": 14.67, "volume": 1304650.0}, {"date": "2024-01-18", "close": 14.68, "volume": 1125847.0}, {"date": "2024-01-19", "close": 15.0, "volume": 1143964.0}, {"date": "2024-01-22", "close": 14.92, "volume": 1514259.0}, {"date": "2024-01-23", "close": 14.97, "volume": 1575920.0}, {"date": "2024-01-24", "close": 14.81, "volume": 1072551.0}, {"date": "2024-01-25", "close": 15.04, "volume": 968010.0}, {"date": "2024-01-26", "close": 15.32, "volume": 1098154.0}, {"date": "2024-01-29", "close": 15.19, "volume": 1482333.0}, {"date": "2024-01-30", "close": 15.09, "volume": 1380503.0}, {"date": "2024-01-31", "close": 14.56, "volume": 3866177.0}, {"date": "2024-02-01", "close": 14.93, "volume": 3830639.0}, {"date": "2024-02-02", "close": 15.0, "volume": 1706469.0}, {"date": "2024-02-05", "close": 14.51, "volume": 1848583.0}, {"date": "2024-02-06", "close": 14.37, "volume": 2825826.0}, {"date": "2024-02-07", "close": 16.39, "volume": 4444144.0}, {"date": "2024-02-08", "close": 16.11, "volume": 6272080.0}, {"date": "2024-02-09", "close": 15.52, "volume": 2263966.0}, {"date": "2024-02-12", "close": 16.8, "volume": 3061707.0}, {"date": "2024-02-13", "close": 16.25, "volume": 3130287.0}, {"date": "2024-02-14", "close": 16.32, "volume": 1638060.0}, {"date": "2024-02-15", "close": 16.86, "volume": 1669860.0}, {"date": "2024-02-16", "close": 16.1, "volume": 1362979.0}, {"date": "2024-02-20", "close": 16.46, "volume": 1792365.0}, {"date": "2024-02-21", "close": 17.03, "volume": 1300130.0}, {"date": "2024-02-22", "close": 17.11, "volume": 1339122.0}, {"date": "2024-02-23", "close": 17.25, "volume": 1222060.0}, {"date": "2024-02-26", "close": 17.26, "volume": 1191601.0}, {"date": "2024-02-27", "close": 17.08, "volume": 2181609.0}, {"date": "2024-02-28", "close": 16.52, "volume": 1007063.0}, {"date": "2024-02-29", "close": 16.92, "volume": 1750354.0}, {"date": "2024-03-01", "close": 17.21, "volume": 1089086.0}, {"date": "2024-03-04", "close": 16.83, "volume": 1867702.0}, {"date": "2024-03-05", "close": 16.83, "volume": 954725.0}, {"date": "2024-03-06", "close": 16.2, "volume": 1672083.0}, {"date": "2024-03-07", "close": 16.88, "volume": 1692035.0}, {"date": "2024-03-08", "close": 16.25, "volume": 1280670.0}, {"date": "2024-03-11", "close": 16.57, "volume": 1105892.0}, {"date": "2024-03-12", "close": 16.04, "volume": 1299542.0}, {"date": "2024-03-13", "close": 15.66, "volume": 1444091.0}, {"date": "2024-03-14", "close": 15.25, "volume": 1959044.0}, {"date": "2024-03-15", "close": 15.56, "volume": 2894882.0}, {"date": "2024-03-18", "close": 15.13, "volume": 1610444.0}, {"date": "2024-03-19", "close": 15.18, "volume": 1011436.0}, {"date": "2024-03-20", "close": 15.46, "volume": 872619.0}, {"date": "2024-03-21", "close": 15.64, "volume": 1113058.0}, {"date": "2024-03-22", "close": 15.34, "volume": 934753.0}, {"date": "2024-03-25", "close": 15.55, "volume": 763676.0}, {"date": "2024-03-26", "close": 15.61, "volume": 773567.0}, {"date": "2024-03-27", "close": 16.19, "volume": 868333.0}, {"date": "2024-03-28", "close": 16.59, "volume": 1757929.0}, {"date": "2024-04-01", "close": 16.76, "volume": 1457369.0}, {"date": "2024-04-02", "close": 16.97, "volume": 2106353.0}, {"date": "2024-04-03", "close": 17.25, "volume": 2219640.0}, {"date": "2024-04-04", "close": 16.09, "volume": 1649658.0}, {"date": "2024-04-05", "close": 15.69, "volume": 2434894.0}, {"date": "2024-04-08", "close": 15.51, "volume": 1490228.0}, {"date": "2024-04-09", "close": 16.05, "volume": 1020244.0}, {"date": "2024-04-10", "close": 16.1, "volume": 1570187.0}, {"date": "2024-04-11", "close": 15.87, "volume": 1138140.0}, {"date": "2024-04-12", "close": 15.3, "volume": 1540423.0}, {"date": "2024-04-15", "close": 15.31, "volume": 1116598.0}, {"date": "2024-04-16", "close": 15.18, "volume": 1758304.0}, {"date": "2024-04-17", "close": 15.09, "volume": 1096362.0}, {"date": "2024-04-18", "close": 15.42, "volume": 951778.0}, {"date": "2024-04-19", "close": 14.57, "volume": 2734246.0}, {"date": "2024-04-22", "close": 14.81, "volume": 1164755.0}, {"date": "2024-04-23", "close": 14.85, "volume": 908659.0}, {"date": "2024-04-24", "close": 14.89, "volume": 1428258.0}, {"date": "2024-04-25", "close": 14.85, "volume": 1102094.0}, {"date": "2024-04-26", "close": 15.07, "volume": 1097285.0}, {"date": "2024-04-29", "close": 15.66, "volume": 1954942.0}, {"date": "2024-04-30", "close": 14.96, "volume": 1987816.0}, {"date": "2024-05-01", "close": 12.58, "volume": 9081012.0}, {"date": "2024-05-02", "close": 13.09, "volume": 2927319.0}, {"date": "2024-05-03", "close": 13.17, "volume": 1483504.0}, {"date": "2024-05-06", "close": 13.36, "volume": 1316483.0}, {"date": "2024-05-07", "close": 13.39, "volume": 1799357.0}, {"date": "2024-05-08", "close": 13.4, "volume": 1058552.0}, {"date": "2024-05-09", "close": 13.45, "volume": 718211.0}, {"date": "2024-05-10", "close": 13.48, "volume": 924059.0}, {"date": "2024-05-13", "close": 13.63, "volume": 1289766.0}, {"date": "2024-05-14", "close": 13.94, "volume": 2055050.0}, {"date": "2024-05-15", "close": 13.66, "volume": 1596027.0}, {"date": "2024-05-16", "close": 13.72, "volume": 1221712.0}, {"date": "2024-05-17", "close": 13.29, "volume": 1649137.0}, {"date": "2024-05-20", "close": 13.15, "volume": 2955135.0}, {"date": "2024-05-21", "close": 12.93, "volume": 1682106.0}, {"date": "2024-05-22", "close": 12.57, "volume": 2075076.0}, {"date": "2024-05-23", "close": 12.16, "volume": 1880679.0}, {"date": "2024-05-24", "close": 12.56, "volume": 1659692.0}, {"date": "2024-05-28", "close": 12.71, "volume": 1166850.0}, {"date": "2024-05-29", "close": 12.6, "volume": 944905.0}, {"date": "2024-05-30", "close": 12.63, "volume": 711958.0}, {"date": "2024-05-31", "close": 12.69, "volume": 1212811.0}, {"date": "2024-06-03", "close": 12.34, "volume": 1513054.0}, {"date": "2024-06-04", "close": 12.2, "volume": 1602505.0}, {"date": "2024-06-05", "close": 12.36, "volume": 1383374.0}, {"date": "2024-06-06", "close": 12.12, "volume": 958102.0}, {"date": "2024-06-07", "close": 11.87, "volume": 1024434.0}, {"date": "2024-06-10", "close": 11.97, "volume": 1637295.0}, {"date": "2024-06-11", "close": 11.8, "volume": 872906.0}, {"date": "2024-06-12", "close": 12.0, "volume": 1255967.0}, {"date": "2024-06-13", "close": 11.73, "volume": 2804236.0}, {"date": "2024-06-14", "close": 11.74, "volume": 1257867.0}, {"date": "2024-06-17", "close": 11.89, "volume": 1472587.0}, {"date": "2024-06-18", "close": 11.29, "volume": 2322431.0}, {"date": "2024-06-20", "close": 11.31, "volume": 2203267.0}, {"date": "2024-06-21", "close": 11.1, "volume": 4445463.0}, {"date": "2024-06-24", "close": 11.08, "volume": 2338159.0}, {"date": "2024-06-25", "close": 10.98, "volume": 2119884.0}, {"date": "2024-06-26", "close": 11.01, "volume": 1644329.0}, {"date": "2024-06-27", "close": 10.99, "volume": 1579130.0}, {"date": "2024-06-28", "close": 11.13, "volume": 8143402.0}, {"date": "2024-07-01", "close": 10.72, "volume": 1487518.0}, {"date": "2024-07-02", "close": 10.57, "volume": 2328493.0}, {"date": "2024-07-03", "close": 10.5, "volume": 891579.0}, {"date": "2024-07-05", "close": 10.55, "volume": 2141482.0}, {"date": "2024-07-08", "close": 10.45, "volume": 1775858.0}, {"date": "2024-07-09", "close": 10.2, "volume": 2050006.0}, {"date": "2024-07-10", "close": 10.51, "volume": 1405630.0}, {"date": "2024-07-11", "close": 11.16, "volume": 1508869.0}, {"date": "2024-07-12", "close": 11.36, "volume": 1421386.0}, {"date": "2024-07-15", "close": 11.28, "volume": 1318441.0}, {"date": "2024-07-16", "close": 11.7, "volume": 1722467.0}, {"date": "2024-07-17", "close": 11.68, "volume": 2335052.0}, {"date": "2024-07-18", "close": 11.59, "volume": 1301291.0}, {"date": "2024-07-19", "close": 11.31, "volume": 1571574.0}, {"date": "2024-07-22", "close": 11.45, "volume": 1035264.0}, {"date": "2024-07-23", "close": 11.41, "volume": 1119875.0}, {"date": "2024-07-24", "close": 11.25, "volume": 1419852.0}, {"date": "2024-07-25", "close": 11.29, "volume": 1929609.0}, {"date": "2024-07-26", "close": 11.56, "volume": 1474427.0}, {"date": "2024-07-29", "close": 11.45, "volume": 1248888.0}, {"date": "2024-07-30", "close": 11.62, "volume": 2906196.0}, {"date": "2024-07-31", "close": 13.36, "volume": 6709061.0}, {"date": "2024-08-01", "close": 12.52, "volume": 3107780.0}, {"date": "2024-08-02", "close": 12.26, "volume": 2210741.0}, {"date": "2024-08-05", "close": 11.29, "volume": 1972656.0}, {"date": "2024-08-06", "close": 11.28, "volume": 1653994.0}, {"date": "2024-08-07", "close": 10.93, "volume": 1768874.0}, {"date": "2024-08-08", "close": 11.22, "volume": 2668120.0}, {"date": "2024-08-09", "close": 11.64, "volume": 1922900.0}, {"date": "2024-08-12", "close": 11.38, "volume": 1859554.0}, {"date": "2024-08-13", "close": 11.83, "volume": 2245465.0}, {"date": "2024-08-14", "close": 11.57, "volume": 1345681.0}, {"date": "2024-08-15", "close": 12.25, "volume": 1960298.0}, {"date": "2024-08-16", "close": 12.25, "volume": 1249400.0}, {"date": "2024-08-19", "close": 12.26, "volume": 1321769.0}, {"date": "2024-08-20", "close": 11.99, "volume": 797790.0}, {"date": "2024-08-21", "close": 12.21, "volume": 1274684.0}, {"date": "2024-08-22", "close": 12.32, "volume": 1257778.0}, {"date": "2024-08-23", "close": 12.78, "volume": 1343112.0}, {"date": "2024-08-26", "close": 13.02, "volume": 1092708.0}, {"date": "2024-08-27", "close": 12.91, "volume": 925264.0}, {"date": "2024-08-28", "close": 12.86, "volume": 770959.0}, {"date": "2024-08-29", "close": 12.79, "volume": 1082713.0}, {"date": "2024-08-30", "close": 12.69, "volume": 1011612.0}, {"date": "2024-09-03", "close": 12.31, "volume": 1188772.0}, {"date": "2024-09-04", "close": 12.46, "volume": 970840.0}, {"date": "2024-09-05", "close": 12.34, "volume": 1739555.0}, {"date": "2024-09-06", "close": 12.47, "volume": 1523164.0}, {"date": "2024-09-09", "close": 12.18, "volume": 1096475.0}, {"date": "2024-09-10", "close": 12.04, "volume": 1277457.0}, {"date": "2024-09-11", "close": 11.92, "volume": 2424468.0}, {"date": "2024-09-12", "close": 11.93, "volume": 1142962.0}, {"date": "2024-09-13", "close": 12.7, "volume": 1415152.0}, {"date": "2024-09-16", "close": 12.92, "volume": 1069828.0}, {"date": "2024-09-17", "close": 12.92, "volume": 1347024.0}, {"date": "2024-09-18", "close": 12.99, "volume": 1068876.0}, {"date": "2024-09-19", "close": 13.42, "volume": 2357717.0}, {"date": "2024-09-20", "close": 12.99, "volume": 3121414.0}, {"date": "2024-09-23", "close": 12.67, "volume": 1075712.0}, {"date": "2024-09-24", "close": 12.91, "volume": 1634134.0}, {"date": "2024-09-25", "close": 12.51, "volume": 1217832.0}, {"date": "2024-09-26", "close": 13.23, "volume": 1322484.0}, {"date": "2024-09-27", "close": 13.27, "volume": 2063581.0}, {"date": "2024-09-30", "close": 13.12, "volume": 1002066.0}, {"date": "2024-10-01", "close": 13.08, "volume": 923811.0}, {"date": "2024-10-02", "close": 12.88, "volume": 699667.0}, {"date": "2024-10-03", "close": 12.81, "volume": 838070.0}, {"date": "2024-10-04", "close": 13.19, "volume": 981475.0}, {"date": "2024-10-07", "close": 13.17, "volume": 895270.0}, {"date": "2024-10-08", "close": 13.04, "volume": 919352.0}, {"date": "2024-10-09", "close": 12.98, "volume": 849446.0}, {"date": "2024-10-10", "close": 13.14, "volume": 1447170.0}, {"date": "2024-10-11", "close": 13.31, "volume": 1251782.0}, {"date": "2024-10-14", "close": 13.13, "volume": 1475375.0}, {"date": "2024-10-15", "close": 12.77, "volume": 1591224.0}, {"date": "2024-10-16", "close": 12.73, "volume": 1548494.0}, {"date": "2024-10-17", "close": 13.09, "volume": 1019553.0}, {"date": "2024-10-18", "close": 13.18, "volume": 804972.0}, {"date": "2024-10-21", "close": 12.52, "volume": 1044586.0}, {"date": "2024-10-22", "close": 12.16, "volume": 1349818.0}, {"date": "2024-10-23", "close": 12.28, "volume": 1160372.0}, {"date": "2024-10-24", "close": 12.28, "volume": 1015985.0}, {"date": "2024-10-25", "close": 12.15, "volume": 802434.0}, {"date": "2024-10-28", "close": 12.74, "volume": 2219885.0}, {"date": "2024-10-29", "close": 12.44, "volume": 2800232.0}, {"date": "2024-10-30", "close": 11.55, "volume": 3589019.0}, {"date": "2024-10-31", "close": 11.11, "volume": 2232429.0}, {"date": "2024-11-01", "close": 11.24, "volume": 1546093.0}, {"date": "2024-11-04", "close": 11.35, "volume": 1813004.0}, {"date": "2024-11-05", "close": 11.95, "volume": 1894504.0}, {"date": "2024-11-06", "close": 12.88, "volume": 3173916.0}, {"date": "2024-11-07", "close": 12.81, "volume": 2159598.0}, {"date": "2024-11-08", "close": 12.8, "volume": 1488864.0}, {"date": "2024-11-11", "close": 13.37, "volume": 1505296.0}, {"date": "2024-11-12", "close": 13.0, "volume": 1456433.0}, {"date": "2024-11-13", "close": 12.77, "volume": 973155.0}, {"date": "2024-11-14", "close": 13.14, "volume": 1045225.0}, {"date": "2024-11-15", "close": 12.97, "volume": 1277283.0}, {"date": "2024-11-18", "close": 12.43, "volume": 1384234.0}, {"date": "2024-11-19", "close": 12.16, "volume": 1136926.0}, {"date": "2024-11-20", "close": 12.56, "volume": 915806.0}, {"date": "2024-11-21", "close": 12.85, "volume": 1031350.0}, {"date": "2024-11-22", "close": 12.93, "volume": 974139.0}, {"date": "2024-11-25", "close": 12.97, "volume": 1996627.0}, {"date": "2024-11-26", "close": 12.6, "volume": 967122.0}, {"date": "2024-11-27", "close": 12.69, "volume": 843702.0}, {"date": "2024-11-29", "close": 12.6, "volume": 930256.0}, {"date": "2024-12-02", "close": 12.73, "volume": 1128100.0}, {"date": "2024-12-03", "close": 12.54, "volume": 658305.0}, {"date": "2024-12-04", "close": 12.13, "volume": 794213.0}, {"date": "2024-12-05", "close": 11.9, "volume": 919325.0}, {"date": "2024-12-06", "close": 11.85, "volume": 693285.0}, {"date": "2024-12-09", "close": 11.82, "volume": 1061770.0}, {"date": "2024-12-10", "close": 11.8, "volume": 2388875.0}, {"date": "2024-12-11", "close": 11.78, "volume": 1336477.0}, {"date": "2024-12-12", "close": 11.47, "volume": 803151.0}, {"date": "2024-12-13", "close": 11.4, "volume": 1100932.0}, {"date": "2024-12-16", "close": 11.15, "volume": 1561242.0}, {"date": "2024-12-17", "close": 10.69, "volume": 2183865.0}, {"date": "2024-12-18", "close": 10.38, "volume": 2127384.0}, {"date": "2024-12-19", "close": 9.95, "volume": 2369856.0}, {"date": "2024-12-20", "close": 10.04, "volume": 4214423.0}, {"date": "2024-12-23", "close": 10.14, "volume": 1131523.0}, {"date": "2024-12-24", "close": 10.2, "volume": 1320633.0}, {"date": "2024-12-26", "close": 10.33, "volume": 1587954.0}, {"date": "2024-12-27", "close": 10.3, "volume": 1667847.0}, {"date": "2024-12-30", "close": 10.43, "volume": 1268489.0}, {"date": "2024-12-31", "close": 10.84, "volume": 1280267.0}, {"date": "2025-01-02", "close": 10.75, "volume": 1622449.0}, {"date": "2025-01-03", "close": 10.57, "volume": 1160683.0}, {"date": "2025-01-06", "close": 10.97, "volume": 1342523.0}, {"date": "2025-01-07", "close": 10.68, "volume": 1495003.0}, {"date": "2025-01-08", "close": 10.45, "volume": 1228499.0}, {"date": "2025-01-10", "close": 10.17, "volume": 927396.0}, {"date": "2025-01-13", "close": 10.26, "volume": 1399830.0}, {"date": "2025-01-14", "close": 10.42, "volume": 1712067.0}, {"date": "2025-01-15", "close": 10.45, "volume": 1031290.0}, {"date": "2025-01-16", "close": 10.34, "volume": 1045579.0}, {"date": "2025-01-17", "close": 10.42, "volume": 736181.0}, {"date": "2025-01-21", "close": 10.73, "volume": 901435.0}, {"date": "2025-01-22", "close": 10.8, "volume": 754645.0}, {"date": "2025-01-23", "close": 11.07, "volume": 1623398.0}, {"date": "2025-01-24", "close": 11.12, "volume": 831091.0}, {"date": "2025-01-27", "close": 11.74, "volume": 2547776.0}, {"date": "2025-01-28", "close": 11.35, "volume": 1848095.0}, {"date": "2025-01-29", "close": 11.56, "volume": 1736854.0}, {"date": "2025-01-30", "close": 11.88, "volume": 1920022.0}, {"date": "2025-01-31", "close": 11.94, "volume": 1758560.0}, {"date": "2025-02-03", "close": 11.61, "volume": 1361238.0}, {"date": "2025-02-04", "close": 11.73, "volume": 1884023.0}, {"date": "2025-02-05", "close": 12.06, "volume": 3616646.0}, {"date": "2025-02-06", "close": 11.55, "volume": 2149304.0}, {"date": "2025-02-07", "close": 11.49, "volume": 1282313.0}, {"date": "2025-02-10", "close": 11.55, "volume": 1193181.0}, {"date": "2025-02-11", "close": 11.64, "volume": 1067251.0}, {"date": "2025-02-12", "close": 11.51, "volume": 903292.0}, {"date": "2025-02-13", "close": 11.7, "volume": 1101787.0}, {"date": "2025-02-14", "close": 11.57, "volume": 792242.0}, {"date": "2025-02-18", "close": 11.68, "volume": 1378913.0}, {"date": "2025-02-19", "close": 11.26, "volume": 1587953.0}, {"date": "2025-02-20", "close": 11.76, "volume": 1588574.0}, {"date": "2025-02-21", "close": 11.29, "volume": 1910258.0}, {"date": "2025-02-24", "close": 11.34, "volume": 1201385.0}, {"date": "2025-02-25", "close": 11.42, "volume": 971818.0}, {"date": "2025-02-26", "close": 11.46, "volume": 913010.0}, {"date": "2025-02-27", "close": 11.32, "volume": 1065802.0}, {"date": "2025-02-28", "close": 11.47, "volume": 1694421.0}, {"date": "2025-03-03", "close": 10.9, "volume": 1658024.0}, {"date": "2025-03-04", "close": 10.63, "volume": 1543783.0}, {"date": "2025-03-05", "close": 11.72, "volume": 2298061.0}, {"date": "2025-03-06", "close": 11.6, "volume": 1638204.0}, {"date": "2025-03-07", "close": 11.81, "volume": 1240006.0}, {"date": "2025-03-10", "close": 11.33, "volume": 1410213.0}, {"date": "2025-03-11", "close": 11.44, "volume": 1769639.0}, {"date": "2025-03-12", "close": 11.65, "volume": 1623031.0}, {"date": "2025-03-13", "close": 11.18, "volume": 1952463.0}, {"date": "2025-03-14", "close": 11.67, "volume": 2132245.0}, {"date": "2025-03-17", "close": 12.03, "volume": 1721571.0}, {"date": "2025-03-18", "close": 12.2, "volume": 1848043.0}, {"date": "2025-03-19", "close": 12.19, "volume": 1532374.0}, {"date": "2025-03-20", "close": 12.26, "volume": 1171342.0}, {"date": "2025-03-21", "close": 11.98, "volume": 2633914.0}, {"date": "2025-03-24", "close": 11.94, "volume": 811555.0}, {"date": "2025-03-25", "close": 11.85, "volume": 1076052.0}, {"date": "2025-03-26", "close": 11.98, "volume": 901759.0}, {"date": "2025-03-27", "close": 12.02, "volume": 901168.0}, {"date": "2025-03-28", "close": 11.54, "volume": 1534640.0}, {"date": "2025-03-31", "close": 11.47, "volume": 1267527.0}, {"date": "2025-04-01", "close": 11.64, "volume": 1171184.0}, {"date": "2025-04-02", "close": 11.76, "volume": 934900.0}, {"date": "2025-04-03", "close": 11.21, "volume": 1738233.0}, {"date": "2025-04-04", "close": 10.53, "volume": 2942567.0}, {"date": "2025-04-07", "close": 10.29, "volume": 2273693.0}, {"date": "2025-04-08", "close": 9.62, "volume": 2441069.0}, {"date": "2025-04-09", "close": 10.53, "volume": 3210408.0}, {"date": "2025-04-10", "close": 10.27, "volume": 1851709.0}, {"date": "2025-04-11", "close": 10.65, "volume": 1338242.0}, {"date": "2025-04-14", "close": 10.98, "volume": 1645067.0}, {"date": "2025-04-15", "close": 10.8, "volume": 1278346.0}, {"date": "2025-04-16", "close": 10.82, "volume": 863177.0}, {"date": "2025-04-17", "close": 10.95, "volume": 876741.0}, {"date": "2025-04-21", "close": 10.78, "volume": 934436.0}, {"date": "2025-04-22", "close": 11.33, "volume": 1276130.0}, {"date": "2025-04-23", "close": 11.23, "volume": 1753947.0}, {"date": "2025-04-24", "close": 11.93, "volume": 1704175.0}, {"date": "2025-04-25", "close": 11.93, "volume": 1412030.0}, {"date": "2025-04-28", "close": 11.97, "volume": 1010180.0}, {"date": "2025-04-29", "close": 12.15, "volume": 1853803.0}, {"date": "2025-04-30", "close": 12.66, "volume": 2269535.0}, {"date": "2025-05-01", "close": 12.81, "volume": 1585005.0}, {"date": "2025-05-02", "close": 13.22, "volume": 1637066.0}, {"date": "2025-05-05", "close": 13.25, "volume": 1152652.0}, {"date": "2025-05-06", "close": 13.15, "volume": 1212581.0}, {"date": "2025-05-07", "close": 12.87, "volume": 1209184.0}, {"date": "2025-05-08", "close": 13.09, "volume": 1975469.0}, {"date": "2025-05-09", "close": 13.44, "volume": 1145586.0}, {"date": "2025-05-12", "close": 13.79, "volume": 2150276.0}, {"date": "2025-05-13", "close": 13.78, "volume": 858426.0}, {"date": "2025-05-14", "close": 13.74, "volume": 1049425.0}, {"date": "2025-05-15", "close": 13.66, "volume": 1627426.0}, {"date": "2025-05-16", "close": 13.27, "volume": 973223.0}, {"date": "2025-05-19", "close": 13.52, "volume": 1326268.0}, {"date": "2025-05-20", "close": 13.88, "volume": 1895406.0}, {"date": "2025-05-21", "close": 13.54, "volume": 1050267.0}, {"date": "2025-05-22", "close": 13.19, "volume": 781366.0}, {"date": "2025-05-23", "close": 13.05, "volume": 781882.0}, {"date": "2025-05-27", "close": 13.41, "volume": 874101.0}, {"date": "2025-05-28", "close": 13.06, "volume": 702878.0}, {"date": "2025-05-29", "close": 13.17, "volume": 848761.0}, {"date": "2025-05-30", "close": 13.11, "volume": 1302537.0}, {"date": "2025-06-02", "close": 12.89, "volume": 1516017.0}, {"date": "2025-06-03", "close": 12.95, "volume": 830807.0}, {"date": "2025-06-04", "close": 13.04, "volume": 1663220.0}, {"date": "2025-06-05", "close": 13.25, "volume": 731987.0}, {"date": "2025-06-06", "close": 13.62, "volume": 1066773.0}, {"date": "2025-06-09", "close": 13.59, "volume": 941621.0}, {"date": "2025-06-10", "close": 13.65, "volume": 1364340.0}, {"date": "2025-06-11", "close": 14.01, "volume": 1518164.0}, {"date": "2025-06-12", "close": 13.75, "volume": 1223285.0}, {"date": "2025-06-13", "close": 13.56, "volume": 1248061.0}, {"date": "2025-06-16", "close": 13.8, "volume": 871767.0}, {"date": "2025-06-17", "close": 13.6, "volume": 697950.0}, {"date": "2025-06-18", "close": 13.51, "volume": 795604.0}, {"date": "2025-06-20", "close": 14.02, "volume": 3809565.0}, {"date": "2025-06-23", "close": 14.39, "volume": 4482161.0}, {"date": "2025-06-24", "close": 14.7, "volume": 3006006.0}, {"date": "2025-06-25", "close": 15.19, "volume": 2393252.0}, {"date": "2025-06-26", "close": 15.51, "volume": 2261981.0}, {"date": "2025-06-27", "close": 15.06, "volume": 3853081.0}, {"date": "2025-06-30", "close": 14.74, "volume": 2227367.0}, {"date": "2025-07-01", "close": 15.13, "volume": 1920860.0}, {"date": "2025-07-02", "close": 15.57, "volume": 1325710.0}, {"date": "2025-07-03", "close": 15.67, "volume": 711002.0}, {"date": "2025-07-07", "close": 15.72, "volume": 1647949.0}, {"date": "2025-07-08", "close": 15.8, "volume": 1335830.0}, {"date": "2025-07-09", "close": 15.61, "volume": 1891458.0}, {"date": "2025-07-10", "close": 15.53, "volume": 1465290.0}, {"date": "2025-07-11", "close": 15.41, "volume": 1214524.0}, {"date": "2025-07-14", "close": 15.22, "volume": 1556665.0}, {"date": "2025-07-15", "close": 14.43, "volume": 1738489.0}, {"date": "2025-07-16", "close": 14.44, "volume": 1190141.0}, {"date": "2025-07-17", "close": 14.52, "volume": 1199939.0}, {"date": "2025-07-18", "close": 14.33, "volume": 1135669.0}, {"date": "2025-07-21", "close": 14.36, "volume": 1152924.0}, {"date": "2025-07-22", "close": 14.73, "volume": 1527623.0}, {"date": "2025-07-23", "close": 14.94, "volume": 1123236.0}, {"date": "2025-07-24", "close": 14.66, "volume": 1103926.0}, {"date": "2025-07-25", "close": 14.57, "volume": 1671454.0}, {"date": "2025-07-28", "close": 14.4, "volume": 1773216.0}, {"date": "2025-07-29", "close": 14.48, "volume": 2010679.0}, {"date": "2025-07-30", "close": 12.67, "volume": 7709177.0}, {"date": "2025-07-31", "close": 13.01, "volume": 3608589.0}, {"date": "2025-08-01", "close": 12.83, "volume": 1861767.0}, {"date": "2025-08-04", "close": 12.94, "volume": 2996275.0}, {"date": "2025-08-05", "close": 13.0, "volume": 1327444.0}, {"date": "2025-08-06", "close": 12.98, "volume": 1470814.0}, {"date": "2025-08-07", "close": 13.36, "volume": 1218418.0}, {"date": "2025-08-08", "close": 13.42, "volume": 1251911.0}, {"date": "2025-08-11", "close": 12.95, "volume": 1268766.0}, {"date": "2025-08-12", "close": 13.21, "volume": 843049.0}, {"date": "2025-08-13", "close": 13.78, "volume": 1745416.0}, {"date": "2025-08-14", "close": 13.67, "volume": 1253961.0}, {"date": "2025-08-15", "close": 13.37, "volume": 1427362.0}, {"date": "2025-08-18", "close": 13.01, "volume": 940012.0}, {"date": "2025-08-19", "close": 12.99, "volume": 768203.0}, {"date": "2025-08-20", "close": 12.94, "volume": 1512482.0}, {"date": "2025-08-21", "close": 13.02, "volume": 963099.0}, {"date": "2025-08-22", "close": 13.41, "volume": 1268131.0}, {"date": "2025-08-25", "close": 13.23, "volume": 1788538.0}, {"date": "2025-08-26", "close": 13.26, "volume": 923494.0}, {"date": "2025-08-27", "close": 13.05, "volume": 1384587.0}, {"date": "2025-08-28", "close": 13.03, "volume": 1902850.0}, {"date": "2025-08-29", "close": 12.99, "volume": 940423.0}, {"date": "2025-09-02", "close": 12.8, "volume": 1599266.0}, {"date": "2025-09-03", "close": 12.47, "volume": 3406321.0}, {"date": "2025-09-04", "close": 12.63, "volume": 1853113.0}, {"date": "2025-09-05", "close": 12.77, "volume": 1636812.0}, {"date": "2025-09-08", "close": 12.95, "volume": 1079446.0}, {"date": "2025-09-09", "close": 12.89, "volume": 937152.0}, {"date": "2025-09-10", "close": 12.64, "volume": 1227665.0}, {"date": "2025-09-11", "close": 13.22, "volume": 2006611.0}, {"date": "2025-09-12", "close": 12.92, "volume": 843036.0}, {"date": "2025-09-15", "close": 12.75, "volume": 836332.0}, {"date": "2025-09-16", "close": 12.79, "volume": 1089381.0}, {"date": "2025-09-17", "close": 12.6, "volume": 879261.0}, {"date": "2025-09-18", "close": 12.81, "volume": 1034056.0}, {"date": "2025-09-19", "close": 13.13, "volume": 3954235.0}, {"date": "2025-09-22", "close": 13.14, "volume": 1447456.0}, {"date": "2025-09-23", "close": 13.34, "volume": 1355823.0}, {"date": "2025-09-24", "close": 13.24, "volume": 894627.0}, {"date": "2025-09-25", "close": 12.83, "volume": 1421080.0}, {"date": "2025-09-26", "close": 13.15, "volume": 891531.0}, {"date": "2025-09-29", "close": 13.06, "volume": 1298801.0}, {"date": "2025-09-30", "close": 12.97, "volume": 1263110.0}, {"date": "2025-10-01", "close": 13.08, "volume": 1338663.0}, {"date": "2025-10-02", "close": 13.12, "volume": 961377.0}, {"date": "2025-10-03", "close": 12.94, "volume": 1020264.0}, {"date": "2025-10-06", "close": 12.42, "volume": 1290254.0}, {"date": "2025-10-07", "close": 12.12, "volume": 1795132.0}, {"date": "2025-10-08", "close": 12.34, "volume": 1191426.0}, {"date": "2025-10-09", "close": 11.9, "volume": 1493704.0}, {"date": "2025-10-10", "close": 11.63, "volume": 1862820.0}, {"date": "2025-10-13", "close": 11.43, "volume": 1121273.0}, {"date": "2025-10-14", "close": 11.62, "volume": 1322859.0}, {"date": "2025-10-15", "close": 11.77, "volume": 1572314.0}, {"date": "2025-10-16", "close": 12.07, "volume": 1522836.0}, {"date": "2025-10-17", "close": 12.22, "volume": 831859.0}, {"date": "2025-10-20", "close": 12.22, "volume": 749474.0}, {"date": "2025-10-21", "close": 12.17, "volume": 1001336.0}, {"date": "2025-10-22", "close": 12.29, "volume": 2507645.0}, {"date": "2025-10-23", "close": 12.52, "volume": 1037786.0}, {"date": "2025-10-24", "close": 12.6, "volume": 1049858.0}, {"date": "2025-10-27", "close": 12.23, "volume": 1070034.0}, {"date": "2025-10-28", "close": 12.07, "volume": 915842.0}, {"date": "2025-10-29", "close": 11.59, "volume": 2631293.0}, {"date": "2025-10-30", "close": 11.46, "volume": 1865789.0}, {"date": "2025-10-31", "close": 11.29, "volume": 3061647.0}, {"date": "2025-11-03", "close": 11.76, "volume": 2451483.0}, {"date": "2025-11-04", "close": 11.8, "volume": 2194182.0}, {"date": "2025-11-05", "close": 13.47, "volume": 4813800.0}, {"date": "2025-11-06", "close": 13.2, "volume": 3132025.0}, {"date": "2025-11-07", "close": 12.88, "volume": 1575733.0}, {"date": "2025-11-10", "close": 12.84, "volume": 1469149.0}, {"date": "2025-11-11", "close": 13.07, "volume": 1288858.0}, {"date": "2025-11-12", "close": 12.91, "volume": 1380929.0}, {"date": "2025-11-13", "close": 13.29, "volume": 1190557.0}, {"date": "2025-11-14", "close": 13.19, "volume": 1416227.0}, {"date": "2025-11-17", "close": 12.82, "volume": 1850742.0}, {"date": "2025-11-18", "close": 12.84, "volume": 838912.0}, {"date": "2025-11-19", "close": 12.7, "volume": 868341.0}, {"date": "2025-11-20", "close": 12.71, "volume": 956594.0}, {"date": "2025-11-21", "close": 13.2, "volume": 1460716.0}, {"date": "2025-11-24", "close": 12.64, "volume": 3832081.0}, {"date": "2025-11-25", "close": 13.13, "volume": 7608714.0}, {"date": "2025-11-26", "close": 13.45, "volume": 5026570.0}, {"date": "2025-11-28", "close": 13.48, "volume": 859567.0}, {"date": "2025-12-01", "close": 13.35, "volume": 1510876.0}, {"date": "2025-12-02", "close": 13.31, "volume": 2706477.0}, {"date": "2025-12-03", "close": 13.96, "volume": 3484878.0}, {"date": "2025-12-04", "close": 13.88, "volume": 3163307.0}, {"date": "2025-12-05", "close": 14.42, "volume": 2135812.0}, {"date": "2025-12-08", "close": 14.13, "volume": 1390942.0}, {"date": "2025-12-09", "close": 14.16, "volume": 2374244.0}, {"date": "2025-12-10", "close": 14.78, "volume": 2053701.0}, {"date": "2025-12-11", "close": 14.97, "volume": 2138591.0}, {"date": "2025-12-12", "close": 15.45, "volume": 2981649.0}, {"date": "2025-12-15", "close": 15.61, "volume": 2533602.0}, {"date": "2025-12-16", "close": 15.15, "volume": 1837900.0}, {"date": "2025-12-17", "close": 15.16, "volume": 1639225.0}, {"date": "2025-12-18", "close": 14.99, "volume": 4035260.0}, {"date": "2025-12-19", "close": 14.65, "volume": 4576194.0}, {"date": "2025-12-22", "close": 14.83, "volume": 3753935.0}, {"date": "2025-12-23", "close": 14.89, "volume": 2120253.0}, {"date": "2025-12-24", "close": 14.97, "volume": 513514.0}, {"date": "2025-12-26", "close": 14.94, "volume": 953683.0}, {"date": "2025-12-29", "close": 14.97, "volume": 1126289.0}, {"date": "2025-12-30", "close": 14.85, "volume": 1920907.0}, {"date": "2025-12-31", "close": 14.76, "volume": 1730656.0}, {"date": "2026-01-02", "close": 15.16, "volume": 2917385.0}, {"date": "2026-01-05", "close": 15.25, "volume": 3772881.0}, {"date": "2026-01-06", "close": 15.86, "volume": 4654954.0}, {"date": "2026-01-07", "close": 15.17, "volume": 2481879.0}, {"date": "2026-01-08", "close": 15.33, "volume": 2326379.0}, {"date": "2026-01-09", "close": 15.48, "volume": 2128314.0}, {"date": "2026-01-12", "close": 15.56, "volume": 1845678.0}, {"date": "2026-01-13", "close": 15.7, "volume": 2008740.0}, {"date": "2026-01-14", "close": 15.91, "volume": 1485934.0}, {"date": "2026-01-15", "close": 15.81, "volume": 1610907.0}, {"date": "2026-01-16", "close": 15.4, "volume": 1113564.0}, {"date": "2026-01-20", "close": 14.88, "volume": 1228552.0}, {"date": "2026-01-21", "close": 15.25, "volume": 1714397.0}, {"date": "2026-01-22", "close": 15.4, "volume": 1041087.0}, {"date": "2026-01-23", "close": 15.62, "volume": 905390.0}, {"date": "2026-01-26", "close": 15.52, "volume": 1473454.0}, {"date": "2026-01-27", "close": 15.21, "volume": 1085275.0}, {"date": "2026-01-28", "close": 15.03, "volume": 1425941.0}, {"date": "2026-01-29", "close": 15.27, "volume": 1185802.0}, {"date": "2026-01-30", "close": 15.28, "volume": 1241751.0}, {"date": "2026-02-02", "close": 15.6, "volume": 1460257.0}, {"date": "2026-02-03", "close": 15.74, "volume": 1323008.0}, {"date": "2026-02-04", "close": 16.57, "volume": 1542832.0}, {"date": "2026-02-05", "close": 16.43, "volume": 1504261.0}, {"date": "2026-02-06", "close": 16.63, "volume": 1610039.0}, {"date": "2026-02-09", "close": 16.42, "volume": 1545746.0}, {"date": "2026-02-10", "close": 16.39, "volume": 2850593.0}, {"date": "2026-02-11", "close": 15.58, "volume": 3720740.0}, {"date": "2026-02-12", "close": 15.08, "volume": 1970316.0}, {"date": "2026-02-13", "close": 14.79, "volume": 1704542.0}, {"date": "2026-02-17", "close": 14.64, "volume": 1560754.0}, {"date": "2026-02-18", "close": 14.99, "volume": 1773504.0}, {"date": "2026-02-19", "close": 15.16, "volume": 1277281.0}, {"date": "2026-02-20", "close": 15.38, "volume": 1071485.0}, {"date": "2026-02-23", "close": 14.74, "volume": 1470611.0}, {"date": "2026-02-24", "close": 14.83, "volume": 1060729.0}, {"date": "2026-02-25", "close": 12.88, "volume": 3304438.0}, {"date": "2026-02-26", "close": 13.12, "volume": 2867986.0}, {"date": "2026-02-27", "close": 13.4, "volume": 3223435.0}, {"date": "2026-03-02", "close": 13.43, "volume": 2578458.0}, {"date": "2026-03-03", "close": 12.54, "volume": 2888274.0}, {"date": "2026-03-04", "close": 12.42, "volume": 3185479.0}, {"date": "2026-03-05", "close": 11.97, "volume": 2580202.0}, {"date": "2026-03-06", "close": 11.38, "volume": 2415989.0}, {"date": "2026-03-09", "close": 11.61, "volume": 3441446.0}, {"date": "2026-03-10", "close": 11.66, "volume": 2688287.0}, {"date": "2026-03-11", "close": 11.35, "volume": 2405266.0}, {"date": "2026-03-12", "close": 10.98, "volume": 2876680.0}, {"date": "2026-03-13", "close": 10.62, "volume": 3091681.0}, {"date": "2026-03-16", "close": 10.48, "volume": 2620118.0}, {"date": "2026-03-17", "close": 10.71, "volume": 3472671.0}, {"date": "2026-03-18", "close": 10.4, "volume": 2214235.0}, {"date": "2026-03-19", "close": 10.35, "volume": 3815315.0}, {"date": "2026-03-20", "close": 9.86, "volume": 5328827.0}, {"date": "2026-03-23", "close": 10.41, "volume": 2701470.0}, {"date": "2026-03-24", "close": 10.61, "volume": 2125067.0}, {"date": "2026-03-25", "close": 10.82, "volume": 1694178.0}, {"date": "2026-03-26", "close": 10.52, "volume": 1538021.0}, {"date": "2026-03-27", "close": 10.25, "volume": 1675877.0}, {"date": "2026-03-30", "close": 10.19, "volume": 2105393.0}, {"date": "2026-03-31", "close": 10.51, "volume": 3878623.0}, {"date": "2026-04-01", "close": 10.61, "volume": 1415767.0}, {"date": "2026-04-02", "close": 10.35, "volume": 1628854.0}, {"date": "2026-04-06", "close": 10.28, "volume": 1365343.0}, {"date": "2026-04-07", "close": 10.3, "volume": 1302794.0}, {"date": "2026-04-08", "close": 10.72, "volume": 1308169.0}, {"date": "2026-04-09", "close": 10.7, "volume": 1281455.0}, {"date": "2026-04-10", "close": 10.76, "volume": 926277.0}, {"date": "2026-04-13", "close": 10.94, "volume": 1125222.0}, {"date": "2026-04-14", "close": 10.83, "volume": 982482.0}, {"date": "2026-04-15", "close": 10.59, "volume": 1307715.0}, {"date": "2026-04-16", "close": 10.41, "volume": 1385414.0}, {"date": "2026-04-17", "close": 10.89, "volume": 1543495.0}, {"date": "2026-04-20", "close": 10.94, "volume": 1583951.0}, {"date": "2026-04-21", "close": 10.57, "volume": 1783480.0}, {"date": "2026-04-22", "close": 10.45, "volume": 1394431.0}, {"date": "2026-04-23", "close": 10.68, "volume": 1501829.0}, {"date": "2026-04-24", "close": 10.7, "volume": 1935267.0}, {"date": "2026-04-27", "close": 10.59, "volume": 1738750.0}, {"date": "2026-04-28", "close": 10.24, "volume": 3250081.0}, {"date": "2026-04-29", "close": 8.65, "volume": 13376400.0}, {"date": "2026-04-30", "close": 9.11, "volume": 5232950.0}, {"date": "2026-05-01", "close": 9.49, "volume": 4233761.0}, {"date": "2026-05-04", "close": 9.06, "volume": 3550397.0}, {"date": "2026-05-05", "close": 8.75, "volume": 2572391.0}, {"date": "2026-05-06", "close": 9.09, "volume": 2919470.0}, {"date": "2026-05-07", "close": 9.01, "volume": 1987326.0}, {"date": "2026-05-08", "close": 9.29, "volume": 1924839.0}, {"date": "2026-05-11", "close": 9.05, "volume": 2328581.0}, {"date": "2026-05-12", "close": 8.78, "volume": 2176496.0}, {"date": "2026-05-13", "close": 8.98, "volume": 1996000.0}, {"date": "2026-05-14", "close": 8.87, "volume": 2221455.0}, {"date": "2026-05-15", "close": 8.35, "volume": 1870537.0}, {"date": "2026-05-18", "close": 8.35, "volume": 2642092.0}, {"date": "2026-05-19", "close": 8.6, "volume": 3987840.0}, {"date": "2026-05-20", "close": 8.94, "volume": 3786813.0}, {"date": "2026-05-21", "close": 9.01, "volume": 2032113.0}, {"date": "2026-05-22", "close": 8.83, "volume": 1547327.0}, {"date": "2026-05-26", "close": 9.08, "volume": 1625096.0}, {"date": "2026-05-27", "close": 9.21, "volume": 2153615.0}, {"date": "2026-05-28", "close": 9.11, "volume": 4038897.0}, {"date": "2026-05-29", "close": 8.75, "volume": 4956974.0}, {"date": "2026-06-01", "close": 8.23, "volume": 3332244.0}, {"date": "2026-06-02", "close": 8.06, "volume": 3098038.0}, {"date": "2026-06-03", "close": 7.97, "volume": 2669920.0}, {"date": "2026-06-04", "close": 8.03, "volume": 4298150.0}, {"date": "2026-06-05", "close": 7.91, "volume": 2527216.0}, {"date": "2026-06-08", "close": 7.94, "volume": 3732681.0}, {"date": "2026-06-09", "close": 8.32, "volume": 3340370.0}, {"date": "2026-06-10", "close": 8.35, "volume": 3767206.0}, {"date": "2026-06-11", "close": 9.05, "volume": 3329357.0}, {"date": "2026-06-12", "close": 9.17, "volume": 2025455.0}, {"date": "2026-06-15", "close": 8.99, "volume": 2184424.0}, {"date": "2026-06-16", "close": 9.03, "volume": 2446007.0}, {"date": "2026-06-17", "close": 9.06, "volume": 3539853.0}, {"date": "2026-06-18", "close": 9.23, "volume": 5186398.0}, {"date": "2026-06-22", "close": 9.12, "volume": 2083810.0}, {"date": "2026-06-23", "close": 9.09, "volume": 2506018.0}, {"date": "2026-06-24", "close": 9.57, "volume": 3012363.0}, {"date": "2026-06-25", "close": 9.4, "volume": 2799961.0}, {"date": "2026-06-26", "close": 9.71, "volume": 6740866.0}, {"date": "2026-06-29", "close": 9.59, "volume": 3050934.0}, {"date": "2026-06-30", "close": 9.63, "volume": 2162640.0}, {"date": "2026-07-01", "close": 9.59, "volume": 2751346.0}, {"date": "2026-07-02", "close": 9.79, "volume": 1729534.0}, {"date": "2026-07-06", "close": 10.04, "volume": 1386268.0}, {"date": "2026-07-07", "close": 9.87, "volume": 1553577.0}, {"date": "2026-07-08", "close": 9.52, "volume": 2490993.0}, {"date": "2026-07-09", "close": 9.3, "volume": 1557615.0}, {"date": "2026-07-10", "close": 9.68, "volume": 1948095.0}, {"date": "2026-07-13", "close": 9.6, "volume": 2397309.0}, {"date": "2026-07-14", "close": 8.45, "volume": 11861580.0}, {"date": "2026-07-15", "close": 9.39, "volume": 11536880.0}, {"date": "2026-07-16", "close": 9.6, "volume": 4201872.0}, {"date": "2026-07-17", "close": 9.1, "volume": 3003830.0}, {"date": "2026-07-20", "close": 8.92, "volume": 1952276.0}, {"date": "2026-07-21", "close": 8.88, "volume": 2298837.0}, {"date": "2026-07-22", "close": 9.04, "volume": 1970367.0}, {"date": "2026-07-23", "close": 8.94, "volume": 2268229.0}, {"date": "2026-07-24", "close": 9.08, "volume": 1894842.0}, {"date": "2026-07-27", "close": 9.2, "volume": 2200911.0}, {"date": "2026-07-28", "close": 9.06, "volume": 5134986.0}, {"date": "2026-07-29", "close": 7.7, "volume": 10358740.0}, {"date": "2026-07-30", "close": 7.35, "volume": 4686111.0}, {"date": "2026-07-31", "close": 7.15, "volume": 3851862.0}, {"date": "2026-08-03", "close": 7.45, "volume": 3105111.0}, {"date": "2026-08-04", "close": 7.58, "volume": 3770878.0}, {"date": "2026-08-05", "close": 7.47, "volume": 3038307.0}, {"date": "2026-08-06", "close": 7.1, "volume": 3203280.0}, {"date": "2026-08-07", "close": 7.03, "volume": 2869888.0}, {"date": "2026-08-10", "close": 7.0, "volume": 2823386.0}, {"date": "2026-08-11", "close": 7.15, "volume": 2217923.0}, {"date": "2026-08-12", "close": 6.75, "volume": 3084054.0}, {"date": "2026-08-13", "close": 6.84, "volume": 3400124.0}, {"date": "2026-08-14", "close": 6.79, "volume": 2475479.0}], "refreshing": true}