{"ticker": "OIS", "overview": {"cik": "1121484", "ticker": "OIS", "name": "OIL STATES INTERNATIONAL, INC", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001121484-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001121484-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000846", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001121484-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001189425-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001121484-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001396406-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001575697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001189425-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001640299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001249072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001809685-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001121484-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001121484-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001121484-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002131210-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0002131210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001645925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001281566-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001189425-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001640299-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001950047-26-003103", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001121484-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001121484-26-000018", "price_sensitive": false}]}, "description": "OIL STATES INTERNATIONAL, INC trades as OIS on the NYSE and is registered in the United States, classified under Oil & Gas Field Machinery & Equipment (SIC 3533). Privy Trades holds 867 insider filings for the company, from September 2003 to March 2026. Across those, 34 insiders disclosed 16 open-market purchases totalling $2.55M against 184 sales totalling $761.88M. The most recent filing on record is dated 28 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 2548485.04444, "sell_n": 184, "sell_sum": 761883906.7991999, "net": -759335421.7547599, "insiders": 34, "first_date": "2003-09-24", "last_date": "2026-03-31"}, "metrics": {"ticker": "OIS", "has_prices": true, "as_of": "2026-08-14", "last": 8.93, "prev_close": 8.72, "change": 0.20999999999999908, "change_pct": 0.024082568807339343, "session_volume": 513364.0, "vwap_5": 8.845127150478268, "vwap_20": 8.378660299034786, "vwap_60": 8.291824360112495, "vwap_250": 8.932217527968753, "high_52w": 14.39, "low_52w": 5.86, "avg_volume_20": 665260.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001189425-26-000008", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12503.609999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942526000008/0001189425-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000038777-26-000208", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FRANKLIN RESOURCES INC moves to a 0.9% passive stake in OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000208-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000354204-26-000846", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5% passive stake in OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000846-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001809685-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Denise Castillo-Rhodes", "who_key": "Castillo-Rhodes Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000180968526000002/0001809685-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001249072-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Lawrence R. Dickerson", "who_key": "DICKERSON LAWRENCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000124907226000002/0001249072-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001640299-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Darrell E. Hollek", "who_key": "Hollek Darrell E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164029926000004/0001640299-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001189425-26-000006", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942526000006/0001189425-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001575697-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Hallie A. Vanderhider", "who_key": "Vanderhider Hallie A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000157569726000004/0001575697-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001396406-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "E. Joseph Wright", "who_key": "Wright E Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000139640626000002/0001396406-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001281566-26-000008", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Lloyd A. Hajdik", "who_key": "HAJDIK LLOYD A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000128156626000008/0001281566-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001645925-26-000008", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Philip Scott Moses", "who_key": "Moses Philip Scott", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164592526000008/0001645925-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0002131210-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Matthew Earl Autenrieth", "who_key": "Autenrieth Matthew Earl", "role": "Executive VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000213121026000004/0002131210-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001640299-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Darrell E. Hollek", "who_key": "Hollek Darrell E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 493552.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director sells $494K of OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164029926000002/0001640299-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001189425-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12501.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942526000004/0001189425-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-001943", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "OIL States International, Inc", "who_key": "OIL STATES INTERNATIONAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "OIL STATES INTERNATIONAL, INC adjusts its stake in OIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/0000102909-26-001943-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001198828-26-000006", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 527024.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882826000006/0001198828-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001281566-26-000006", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Lloyd A. Hajdik", "who_key": "HAJDIK LLOYD A", "role": "Executive VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205867.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000128156626000006/0001281566-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001645925-26-000006", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Philip Scott Moses", "who_key": "Moses Philip Scott", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 191282.97999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164592526000006/0001645925-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001473064-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Brian E. Taylor", "who_key": "Taylor Brian E.", "role": "Sr. VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123520.73999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000147306426000004/0001473064-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001198828-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 327466.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882826000004/0001198828-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001281566-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Lloyd A. Hajdik", "who_key": "HAJDIK LLOYD A", "role": "Executive VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113697.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000128156626000004/0001281566-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001645925-26-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Philip Scott Moses", "who_key": "Moses Philip Scott", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105644.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164592526000004/0001645925-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001198828-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 653741.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882826000002/0001198828-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373846}, {"id": "0001281566-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Lloyd A. Hajdik", "who_key": "HAJDIK LLOYD A", "role": "Executive VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226981.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000128156626000002/0001281566-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373846}, {"id": "0001645925-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Philip Scott Moses", "who_key": "Moses Philip Scott", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 210907.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000164592526000002/0001645925-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373846}, {"id": "0001473064-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Brian E. Taylor", "who_key": "Taylor Brian E.", "role": "Sr. VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 116475.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000147306426000002/0001473064-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373846}, {"id": "0001189425-26-000002", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12497.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942526000002/0001189425-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001198828-25-000005", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 99630.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO sells $100K of OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882825000005/0001198828-25-000005-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463126}, {"id": "0001189425-25-000006", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12501.779999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942525000006/0001189425-25-000006-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001189425-25-000004", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12499.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on OIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000118942525000004/0001189425-25-000004-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}], "recent_buys": [{"id": "0001121484-22-000106", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Philip Scott Moses", "who_key": "Moses Philip Scott", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 212653.61953999999, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Top exec puts $213K into OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148422000106/0001121484-22-000106-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162326}, {"id": "0001121484-20-000048", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Christopher T. Seaver", "who_key": "SEAVER CHRISTOPHER T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98250.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director buys $98K of OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148420000048/0001121484-20-000048-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487126}, {"id": "0001121484-20-000046", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 95000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148420000046/0001121484-20-000046-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495766}, {"id": "0001121484-18-000086", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Robert L. Potter", "who_key": "POTTER ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3318.2299999999996, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 4 buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148418000086/0001121484-18-000086-index.htm", "trade_date": "2018-03-07", "timestamp": "2018-03-07", "mins": 4554166}, {"id": "0001121484-12-000043", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Gary L. Rosenthal", "who_key": "Rosenthal Gary L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 908643.1949, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 5 buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148412000043/0001121484-12-000043-index.htm", "trade_date": "2012-12-21", "timestamp": "2012-12-21", "mins": 7293046}, {"id": "0001121484-11-000035", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "William T. Van Kleef", "who_key": "VAN KLEEF WILLIAM T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 272500.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying OIS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000035/0001121484-11-000035-index.htm", "trade_date": "2011-09-28", "timestamp": "2011-09-28", "mins": 7941046}, {"id": "0001121484-11-000033", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Gary L. Rosenthal", "who_key": "Rosenthal Gary L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51600.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 7 buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000033/0001121484-11-000033-index.htm", "trade_date": "2011-09-22", "timestamp": "2011-09-22", "mins": 7949686}, {"id": "0001121484-11-000032", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Gary L. Rosenthal", "who_key": "Rosenthal Gary L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46620.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "7 insiders pile into OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000032/0001121484-11-000032-index.htm", "trade_date": "2011-09-13", "timestamp": "2011-09-13", "mins": 7962646}, {"id": "0001121484-11-000031", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Gary L. Rosenthal", "who_key": "Rosenthal Gary L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102655.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying OIS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000031/0001121484-11-000031-index.htm", "trade_date": "2011-09-06", "timestamp": "2011-09-06", "mins": 7972726}, {"id": "0001121484-08-000041", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "S. James Nelson", "who_key": "Nelson S James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48490.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "7 insiders now buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148408000041/0001121484-08-000041-index.htm", "trade_date": "2008-08-11", "timestamp": "2008-08-11", "mins": 9586966}, {"id": "0001121484-06-000039", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Stephen A. Wells", "who_key": "WELLS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88320.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 8 buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148406000039/0001121484-06-000039-index.htm", "trade_date": "2006-11-27", "timestamp": "2006-11-27", "mins": 10484086}, {"id": "0001121484-06-000038", "src": "INSIDERS", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "S. James Nelson", "who_key": "NELSON S JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54380.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "9 insiders now buying OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148406000038/0001121484-06-000038-index.htm", "trade_date": "2006-10-05", "timestamp": "2006-10-05", "mins": 10560406}], "institutional": [{"id": "13DG-0000038777-26-000208", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FRANKLIN RESOURCES INC moves to a 0.9% passive stake in OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000208-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000354204-26-000846", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5% passive stake in OIS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000846-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-001943", "src": "13DG", "ticker": "OIS", "cik": "1121484", "company": "OIL STATES INTERNATIONAL, INC", "company_raw": "OIL STATES INTERNATIONAL, INC", "who": "OIL States International, Inc", "who_key": "OIL STATES INTERNATIONAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "OIL STATES INTERNATIONAL, INC adjusts its stake in OIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/0000102909-26-001943-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Oil States International, Inc. Common Stock", "new_value": "OIL STATES INTERNATIONAL, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001121484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001121484", "applied": 1, "detected_at": "2026-10-26T18:52:11.221182"}]}, "key_people": [{"who": "L. E. Simmons", "who_key": "SIMMONS L E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 232469057.0, "net": -232469057.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8538816.0, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000008/0001256526-06-000008-index.htm"}, {"action": "SELL", "amount": 31158088.0, "date": "2006-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000006/0001256526-06-000006-index.htm"}, {"action": "SELL", "amount": 5979808.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000003/0001256526-06-000003-index.htm"}, {"action": "SELL", "amount": 7627445.999999999, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000002/0001256526-06-000002-index.htm"}, {"action": "SELL", "amount": 10806386.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000001/0001256526-06-000001-index.htm"}, {"action": "SELL", "amount": 7120900.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000017/0001256526-05-000017-index.htm"}, {"action": "SELL", "amount": 15968466.0, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000016/0001256526-05-000016-index.htm"}, {"action": "SELL", "amount": 10357947.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000015/0001256526-05-000015-index.htm"}, {"action": "SELL", "amount": 32100000.0, "date": "2005-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000007/0001256526-05-000007-index.htm"}, {"action": "SELL", "amount": 12978000.0, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000005/0001256526-05-000005-index.htm"}, {"action": "SELL", "amount": 15064000.0, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000003/0001256526-05-000003-index.htm"}, {"action": "SELL", "amount": 20700000.0, "date": "2005-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000002/0001256526-05-000002-index.htm"}, {"action": "SELL", "amount": 2026000.0000000002, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652605000001/0001256526-05-000001-index.htm"}, {"action": "SELL", "amount": 18628700.0, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000027/0001256527-04-000027-index.htm"}, {"action": "SELL", "amount": 15565000.0, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000022/0001256526-04-000022-index.htm"}, {"action": "SELL", "amount": 11782000.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555104000002/0001085551-04-000002-index.htm"}, {"action": "SELL", "amount": 3015000.0, "date": "2003-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555103000004/0001085551-03-000004-index.htm"}, {"action": "SELL", "amount": 3052500.0, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555103000003/0001085551-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 8538816.0, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652606000008/0001256526-06-000008-index.htm"}}, {"who": "HCperf Holdings B.V.", "who_key": "HCperf Holdings B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 152777414.25, "net": -152777414.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152777414.25, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000089924318005506/0000899243-18-005506-index.htm"}], "latest": {"action": "SELL", "amount": 152777414.25, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000089924318005506/0000899243-18-005506-index.htm"}}, {"who": "JANA Partners LLC", "who_key": "JANA PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 99978017.5, "net": -99978017.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65393319.599999994, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000090266414002736/0000902664-14-002736-index.htm"}, {"action": "SELL", "amount": 10854190.799999999, "date": "2013-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000090266413004076/0000902664-13-004076-index.htm"}, {"action": "SELL", "amount": 23730507.1, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000090266413003809/0000902664-13-003809-index.htm"}], "latest": {"action": "SELL", "amount": 65393319.599999994, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000090266414002736/0000902664-14-002736-index.htm"}}, {"who": "Simmons L E & Associates Inc", "who_key": "SIMMONS L E & ASSOCIATES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 52043200.0, "net": -52043200.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18628700.0, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000038/0001256526-04-000038-index.htm"}, {"action": "SELL", "amount": 15565000.0, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000008/0001256527-04-000008-index.htm"}, {"action": "SELL", "amount": 11782000.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555004000002/0001085550-04-000002-index.htm"}, {"action": "SELL", "amount": 3015000.0, "date": "2003-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555003000002/0001085550-03-000002-index.htm"}, {"action": "SELL", "amount": 3052500.0, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108555003000001/0001085550-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 18628700.0, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000038/0001256526-04-000038-index.htm"}}, {"who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 95000.0, "sold": 33938909.0, "net": -33843909.0, "trades": 26, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 99630.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882825000005/0001198828-25-000005-index.htm"}, {"action": "BUY", "amount": 95000.0, "date": "2020-03-11", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148420000046/0001121484-20-000046-index.htm"}, {"action": "SELL", "amount": 522308.10000000003, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774916043209/0001437749-16-043209-index.htm"}, {"action": "SELL", "amount": 2157821.52, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774915019492/0001437749-15-019492-index.htm"}, {"action": "SELL", "amount": 675432.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774915002953/0001437749-15-002953-index.htm"}, {"action": "SELL", "amount": 2501940.0, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774913012369/0001437749-13-012369-index.htm"}, {"action": "SELL", "amount": 2957861.5, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774913012237/0001437749-13-012237-index.htm"}, {"action": "SELL", "amount": 760200.0, "date": "2013-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774913000354/0001437749-13-000354-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2013-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774913000285/0001437749-13-000285-index.htm"}, {"action": "SELL", "amount": 1463200.0, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000143774913000206/0001437749-13-000206-index.htm"}, {"action": "SELL", "amount": 700269.0, "date": "2012-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148412000044/0001121484-12-000044-index.htm"}, {"action": "SELL", "amount": 995566.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148412000039/0001121484-12-000039-index.htm"}, {"action": "SELL", "amount": 1197827.23, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148412000038/0001121484-12-000038-index.htm"}, {"action": "SELL", "amount": 957430.53, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148412000037/0001121484-12-000037-index.htm"}, {"action": "SELL", "amount": 4610952.14, "date": "2011-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000028/0001121484-11-000028-index.htm"}, {"action": "SELL", "amount": 767626.12, "date": "2010-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148411000001/0001121484-11-000001-index.htm"}, {"action": "SELL", "amount": 1529465.46, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148410000053/0001121484-10-000053-index.htm"}, {"action": "SELL", "amount": 2700000.0, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148410000040/0001121484-10-000040-index.htm"}, {"action": "SELL", "amount": 1167348.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148409000033/0001121484-09-000033-index.htm"}, {"action": "SELL", "amount": 34683.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882809000001/0001198828-09-000001-index.htm"}, {"action": "SELL", "amount": 2798223.4, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882807000019/0001198828-07-000019-index.htm"}, {"action": "SELL", "amount": 1737200.0, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148406000024/0001121484-06-000024-index.htm"}, {"action": "SELL", "amount": 412800.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148406000022/0001121484-06-000022-index.htm"}, {"action": "SELL", "amount": 656250.0, "date": "2006-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148406000021/0001121484-06-000021-index.htm"}, {"action": "SELL", "amount": 637875.0000000001, "date": "2005-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000112148405000013/0001121484-05-000013-index.htm"}], "latest": {"action": "SELL", "amount": 99630.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000119882825000005/0001198828-25-000005-index.htm"}}, {"who": "SCF IV LP", "who_key": "SCF IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 26618051.68, "net": -26618051.68, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5285205.93, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000026/0001256527-04-000026-index.htm"}, {"action": "SELL", "amount": 10438101.25, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000009/0001256527-04-000009-index.htm"}, {"action": "SELL", "amount": 9173273.4, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554904000001/0001085549-04-000001-index.htm"}, {"action": "SELL", "amount": 855415.8, "date": "2003-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554903000002/0001085549-03-000002-index.htm"}, {"action": "SELL", "amount": 866055.3, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554903000001/0001085549-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5285205.93, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000026/0001256527-04-000026-index.htm"}}, {"who": "SCF IV GP Ltd Partnership", "who_key": "SCF IV GP LTD PARTNERSHIP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 26618051.68, "net": -26618051.68, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5285205.93, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000037/0001256526-04-000037-index.htm"}, {"action": "SELL", "amount": 10438101.25, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000082469504000005/0000824695-04-000005-index.htm"}, {"action": "SELL", "amount": 9173273.4, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554804000001/0001085548-04-000001-index.htm"}, {"action": "SELL", "amount": 855415.8, "date": "2003-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554803000002/0001085548-03-000002-index.htm"}, {"action": "SELL", "amount": 866055.3, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000108554803000001/0001085548-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5285205.93, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000037/0001256526-04-000037-index.htm"}}, {"who": "SCF III LP", "who_key": "SCF III LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25425148.32, "net": -25425148.32, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13343494.07, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000025/0001256527-04-000025-index.htm"}, {"action": "SELL", "amount": 5126898.75, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652604000024/0001256526-04-000024-index.htm"}, {"action": "SELL", "amount": 2608726.6, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000094962704000002/0000949627-04-000002-index.htm"}, {"action": "SELL", "amount": 2159584.2, "date": "2003-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000094962703000002/0000949627-03-000002-index.htm"}, {"action": "SELL", "amount": 2186444.7, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000094962703000001/0000949627-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 13343494.07, "date": "2004-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121484/000125652704000025/0001256527-04-000025-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001121484-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001121484-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000846", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001121484-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001189425-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001121484-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001396406-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001575697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001189425-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001640299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001249072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001809685-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001121484-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001121484-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001121484-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002131210-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0002131210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001645925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001281566-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001189425-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001640299-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001950047-26-003103", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001121484-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001121484-26-000018", "price_sensitive": false}], "performance": {"ticker": "OIS", "has_prices": true, "summary": {"n": 16, "avg": -0.12186277930431402, "win_rate": 0.1875, "best": 3.579487179487179, "worst": -0.7231007751937985, "as_of": "2026-08-14"}, "buys": [{"who": "Moses Philip Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Operating Officer", "amount": 212653.61953999999, "date": "2022-09-23", "score": 48.9, "ref_price": 3.66, "return": 1.4398907103825136}, {"who": "SEAVER CHRISTOPHER T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98250.0, "date": "2020-03-17", "score": 49.0, "ref_price": 1.95, "return": 3.579487179487179}, {"who": "TAYLOR CINDY B", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 95000.0, "date": "2020-03-11", "score": 49.4, "ref_price": 2.66, "return": 2.3571428571428568}, {"who": "POTTER ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3318.2299999999996, "date": "2018-03-07", "score": 22.9, "ref_price": 25.45, "return": -0.6491159135559922}, {"who": "Rosenthal Gary L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 908643.1949, "date": "2012-12-21", "score": 65.5, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "VAN KLEEF WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 272500.0, "date": "2011-09-28", "score": 49.1, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "Rosenthal Gary L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51600.0, "date": "2011-09-22", "score": 36.4, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "Rosenthal Gary L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46620.0, "date": "2011-09-13", "score": 35.7, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "Rosenthal Gary L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102655.0, "date": "2011-09-06", "score": 40.0, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "Nelson S James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48490.0, "date": "2008-08-11", "score": 36.4, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "WELLS STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88320.0, "date": "2006-11-27", "score": 39.7, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "NELSON S JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54380.0, "date": "2006-10-05", "score": 39.7, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "HAMPTON ROBERT WESLEY", "person_type": "EXEC", "person_label": "Execs", "role": "Sr.VP Accounting & Corp. Sec.", "amount": 107160.0, "date": "2006-09-14", "score": 49.4, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "WELLS STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109320.0, "date": "2006-09-12", "score": 41.4, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "WELLS STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298500.0, "date": "2006-08-15", "score": 49.1, "ref_price": 32.25, "return": -0.7231007751937985}, {"who": "NELSON S JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51075.0, "date": "2004-11-12", "score": 35.6, "ref_price": 32.25, "return": -0.7231007751937985}]}, "price_series": [{"date": "2016-08-15", "close": 32.25, "volume": 405295.0}, {"date": "2016-08-16", "close": 32.65, "volume": 581113.0}, {"date": "2016-08-17", "close": 32.75, "volume": 800958.0}, {"date": "2016-08-18", "close": 33.15, "volume": 645037.0}, {"date": "2016-08-19", "close": 33.04, "volume": 420614.0}, {"date": "2016-08-22", "close": 32.14, "volume": 648076.0}, {"date": "2016-08-23", "close": 32.61, "volume": 384745.0}, {"date": "2016-08-24", "close": 32.1, "volume": 360803.0}, {"date": "2016-08-25", "close": 32.23, "volume": 399155.0}, {"date": "2016-08-26", "close": 32.03, "volume": 317730.0}, {"date": "2016-08-29", "close": 31.64, "volume": 345440.0}, {"date": "2016-08-30", "close": 31.28, "volume": 683614.0}, {"date": "2016-08-31", "close": 31.02, "volume": 710537.0}, {"date": "2016-09-01", "close": 30.61, "volume": 672173.0}, {"date": "2016-09-02", "close": 30.87, "volume": 428949.0}, {"date": "2016-09-06", "close": 30.89, "volume": 358405.0}, {"date": "2016-09-07", "close": 30.74, "volume": 539479.0}, {"date": "2016-09-08", "close": 31.12, "volume": 675128.0}, {"date": "2016-09-09", "close": 29.77, "volume": 730403.0}, {"date": "2016-09-12", "close": 30.15, "volume": 444892.0}, {"date": "2016-09-13", "close": 28.73, "volume": 694508.0}, {"date": "2016-09-14", "close": 28.55, "volume": 479421.0}, {"date": "2016-09-15", "close": 29.12, "volume": 427395.0}, {"date": "2016-09-16", "close": 28.49, "volume": 565320.0}, {"date": "2016-09-19", "close": 27.99, "volume": 402581.0}, {"date": "2016-09-20", "close": 27.38, "volume": 458800.0}, {"date": "2016-09-21", "close": 28.17, "volume": 703211.0}, {"date": "2016-09-22", "close": 28.46, "volume": 1109905.0}, {"date": "2016-09-23", "close": 27.62, "volume": 649472.0}, {"date": "2016-09-26", "close": 27.98, "volume": 407919.0}, {"date": "2016-09-27", "close": 27.23, "volume": 935430.0}, {"date": "2016-09-28", "close": 28.5, "volume": 2108304.0}, {"date": "2016-09-29", "close": 30.02, "volume": 1471466.0}, {"date": "2016-09-30", "close": 31.57, "volume": 1080090.0}, {"date": "2016-10-03", "close": 31.8, "volume": 644485.0}, {"date": "2016-10-04", "close": 31.95, "volume": 748000.0}, {"date": "2016-10-05", "close": 32.64, "volume": 745706.0}, {"date": "2016-10-06", "close": 32.57, "volume": 754924.0}, {"date": "2016-10-07", "close": 32.5, "volume": 499935.0}, {"date": "2016-10-10", "close": 33.1, "volume": 402346.0}, {"date": "2016-10-11", "close": 32.75, "volume": 486051.0}, {"date": "2016-10-12", "close": 32.64, "volume": 438001.0}, {"date": "2016-10-13", "close": 32.6, "volume": 415034.0}, {"date": "2016-10-14", "close": 32.27, "volume": 336126.0}, {"date": "2016-10-17", "close": 32.14, "volume": 307389.0}, {"date": "2016-10-18", "close": 32.12, "volume": 577795.0}, {"date": "2016-10-19", "close": 32.08, "volume": 786063.0}, {"date": "2016-10-20", "close": 31.65, "volume": 887845.0}, {"date": "2016-10-21", "close": 31.62, "volume": 614808.0}, {"date": "2016-10-24", "close": 31.0, "volume": 692407.0}, {"date": "2016-10-25", "close": 30.95, "volume": 728394.0}, {"date": "2016-10-26", "close": 31.15, "volume": 955897.0}, {"date": "2016-10-27", "close": 31.25, "volume": 805831.0}, {"date": "2016-10-28", "close": 29.75, "volume": 1045976.0}, {"date": "2016-10-31", "close": 29.25, "volume": 714844.0}, {"date": "2016-11-01", "close": 29.0, "volume": 531466.0}, {"date": "2016-11-02", "close": 28.95, "volume": 737727.0}, {"date": "2016-11-03", "close": 29.1, "volume": 476304.0}, {"date": "2016-11-04", "close": 28.7, "volume": 581581.0}, {"date": "2016-11-07", "close": 28.8, "volume": 485500.0}, {"date": "2016-11-08", "close": 29.05, "volume": 474614.0}, {"date": "2016-11-09", "close": 31.1, "volume": 893696.0}, {"date": "2016-11-10", "close": 31.4, "volume": 805718.0}, {"date": "2016-11-11", "close": 31.3, "volume": 570099.0}, {"date": "2016-11-14", "close": 32.0, "volume": 457868.0}, {"date": "2016-11-15", "close": 33.25, "volume": 366282.0}, {"date": "2016-11-16", "close": 32.75, "volume": 471329.0}, {"date": "2016-11-17", "close": 32.65, "volume": 374020.0}, {"date": "2016-11-18", "close": 32.65, "volume": 437635.0}, {"date": "2016-11-21", "close": 33.5, "volume": 661640.0}, {"date": "2016-11-22", "close": 33.5, "volume": 390732.0}, {"date": "2016-11-23", "close": 33.55, "volume": 315339.0}, {"date": "2016-11-25", "close": 32.9, "volume": 143901.0}, {"date": "2016-11-28", "close": 32.35, "volume": 588604.0}, {"date": "2016-11-29", "close": 32.45, "volume": 552265.0}, {"date": "2016-11-30", "close": 35.85, "volume": 900867.0}, {"date": "2016-12-01", "close": 35.9, "volume": 724729.0}, {"date": "2016-12-02", "close": 35.55, "volume": 615731.0}, {"date": "2016-12-05", "close": 37.8, "volume": 700213.0}, {"date": "2016-12-06", "close": 36.95, "volume": 555218.0}, {"date": "2016-12-07", "close": 37.9, "volume": 828206.0}, {"date": "2016-12-08", "close": 39.3, "volume": 846306.0}, {"date": "2016-12-09", "close": 39.7, "volume": 656246.0}, {"date": "2016-12-12", "close": 40.1, "volume": 883037.0}, {"date": "2016-12-13", "close": 39.65, "volume": 851702.0}, {"date": "2016-12-14", "close": 37.85, "volume": 637360.0}, {"date": "2016-12-15", "close": 38.1, "volume": 451477.0}, {"date": "2016-12-16", "close": 37.5, "volume": 845697.0}, {"date": "2016-12-19", "close": 37.45, "volume": 366494.0}, {"date": "2016-12-20", "close": 38.0, "volume": 504955.0}, {"date": "2016-12-21", "close": 39.3, "volume": 805448.0}, {"date": "2016-12-22", "close": 39.15, "volume": 599992.0}, {"date": "2016-12-23", "close": 39.55, "volume": 430446.0}, {"date": "2016-12-27", "close": 40.35, "volume": 494556.0}, {"date": "2016-12-28", "close": 39.1, "volume": 399554.0}, {"date": "2016-12-29", "close": 39.05, "volume": 411745.0}, {"date": "2016-12-30", "close": 39.0, "volume": 442950.0}, {"date": "2017-01-03", "close": 39.65, "volume": 748716.0}, {"date": "2017-01-04", "close": 40.45, "volume": 651979.0}, {"date": "2017-01-05", "close": 40.5, "volume": 479819.0}, {"date": "2017-01-06", "close": 41.2, "volume": 500454.0}, {"date": "2017-01-09", "close": 40.45, "volume": 957330.0}, {"date": "2017-01-10", "close": 39.7, "volume": 773632.0}, {"date": "2017-01-11", "close": 39.75, "volume": 644318.0}, {"date": "2017-01-12", "close": 39.1, "volume": 563380.0}, {"date": "2017-01-13", "close": 38.85, "volume": 424762.0}, {"date": "2017-01-17", "close": 38.85, "volume": 372184.0}, {"date": "2017-01-18", "close": 38.9, "volume": 629843.0}, {"date": "2017-01-19", "close": 39.25, "volume": 379378.0}, {"date": "2017-01-20", "close": 40.0, "volume": 388648.0}, {"date": "2017-01-23", "close": 38.55, "volume": 569494.0}, {"date": "2017-01-24", "close": 39.85, "volume": 474292.0}, {"date": "2017-01-25", "close": 40.8, "volume": 388527.0}, {"date": "2017-01-26", "close": 40.3, "volume": 406076.0}, {"date": "2017-01-27", "close": 39.85, "volume": 290783.0}, {"date": "2017-01-30", "close": 38.85, "volume": 393665.0}, {"date": "2017-01-31", "close": 39.5, "volume": 513945.0}, {"date": "2017-02-01", "close": 39.0, "volume": 497731.0}, {"date": "2017-02-02", "close": 38.4, "volume": 404051.0}, {"date": "2017-02-03", "close": 39.85, "volume": 402071.0}, {"date": "2017-02-06", "close": 39.2, "volume": 318293.0}, {"date": "2017-02-07", "close": 38.55, "volume": 502854.0}, {"date": "2017-02-08", "close": 38.3, "volume": 619152.0}, {"date": "2017-02-09", "close": 38.95, "volume": 330075.0}, {"date": "2017-02-10", "close": 39.75, "volume": 329999.0}, {"date": "2017-02-13", "close": 40.2, "volume": 341576.0}, {"date": "2017-02-14", "close": 40.8, "volume": 400018.0}, {"date": "2017-02-15", "close": 40.7, "volume": 534704.0}, {"date": "2017-02-16", "close": 37.15, "volume": 1329186.0}, {"date": "2017-02-17", "close": 36.2, "volume": 742480.0}, {"date": "2017-02-21", "close": 36.5, "volume": 657846.0}, {"date": "2017-02-22", "close": 35.55, "volume": 442061.0}, {"date": "2017-02-23", "close": 35.3, "volume": 816223.0}, {"date": "2017-02-24", "close": 36.05, "volume": 760856.0}, {"date": "2017-02-27", "close": 36.75, "volume": 456857.0}, {"date": "2017-02-28", "close": 36.8, "volume": 890985.0}, {"date": "2017-03-01", "close": 37.5, "volume": 555893.0}, {"date": "2017-03-02", "close": 35.9, "volume": 306504.0}, {"date": "2017-03-03", "close": 35.5, "volume": 314740.0}, {"date": "2017-03-06", "close": 35.2, "volume": 451901.0}, {"date": "2017-03-07", "close": 34.1, "volume": 297046.0}, {"date": "2017-03-08", "close": 33.0, "volume": 944190.0}, {"date": "2017-03-09", "close": 32.5, "volume": 936680.0}, {"date": "2017-03-10", "close": 32.05, "volume": 703084.0}, {"date": "2017-03-13", "close": 31.95, "volume": 342909.0}, {"date": "2017-03-14", "close": 31.5, "volume": 841547.0}, {"date": "2017-03-15", "close": 32.55, "volume": 585251.0}, {"date": "2017-03-16", "close": 32.35, "volume": 377979.0}, {"date": "2017-03-17", "close": 32.7, "volume": 750485.0}, {"date": "2017-03-20", "close": 32.35, "volume": 735101.0}, {"date": "2017-03-21", "close": 32.05, "volume": 511929.0}, {"date": "2017-03-22", "close": 31.65, "volume": 353379.0}, {"date": "2017-03-23", "close": 31.8, "volume": 324004.0}, {"date": "2017-03-24", "close": 31.6, "volume": 552071.0}, {"date": "2017-03-27", "close": 30.6, "volume": 582537.0}, {"date": "2017-03-28", "close": 31.45, "volume": 623048.0}, {"date": "2017-03-29", "close": 32.35, "volume": 426153.0}, {"date": "2017-03-30", "close": 32.35, "volume": 662755.0}, {"date": "2017-03-31", "close": 33.15, "volume": 498633.0}, {"date": "2017-04-03", "close": 32.15, "volume": 846165.0}, {"date": "2017-04-04", "close": 32.4, "volume": 560956.0}, {"date": "2017-04-05", "close": 31.7, "volume": 713088.0}, {"date": "2017-04-06", "close": 32.75, "volume": 514900.0}, {"date": "2017-04-07", "close": 32.2, "volume": 482388.0}, {"date": "2017-04-10", "close": 33.45, "volume": 436546.0}, {"date": "2017-04-11", "close": 33.5, "volume": 555122.0}, {"date": "2017-04-12", "close": 33.2, "volume": 625900.0}, {"date": "2017-04-13", "close": 32.35, "volume": 476139.0}, {"date": "2017-04-17", "close": 32.85, "volume": 571980.0}, {"date": "2017-04-18", "close": 32.3, "volume": 437757.0}, {"date": "2017-04-19", "close": 31.7, "volume": 555596.0}, {"date": "2017-04-20", "close": 31.85, "volume": 578927.0}, {"date": "2017-04-21", "close": 31.1, "volume": 618706.0}, {"date": "2017-04-24", "close": 31.75, "volume": 640424.0}, {"date": "2017-04-25", "close": 32.4, "volume": 635531.0}, {"date": "2017-04-26", "close": 32.1, "volume": 658034.0}, {"date": "2017-04-27", "close": 29.7, "volume": 1192133.0}, {"date": "2017-04-28", "close": 29.75, "volume": 1017015.0}, {"date": "2017-05-01", "close": 28.85, "volume": 843880.0}, {"date": "2017-05-02", "close": 28.75, "volume": 803475.0}, {"date": "2017-05-03", "close": 28.6, "volume": 659508.0}, {"date": "2017-05-04", "close": 27.85, "volume": 598498.0}, {"date": "2017-05-05", "close": 29.1, "volume": 656492.0}, {"date": "2017-05-08", "close": 29.6, "volume": 557526.0}, {"date": "2017-05-09", "close": 28.95, "volume": 480394.0}, {"date": "2017-05-10", "close": 29.6, "volume": 694103.0}, {"date": "2017-05-11", "close": 29.65, "volume": 507073.0}, {"date": "2017-05-12", "close": 29.45, "volume": 627902.0}, {"date": "2017-05-15", "close": 29.75, "volume": 466598.0}, {"date": "2017-05-16", "close": 29.85, "volume": 319602.0}, {"date": "2017-05-17", "close": 29.35, "volume": 674084.0}, {"date": "2017-05-18", "close": 30.2, "volume": 557850.0}, {"date": "2017-05-19", "close": 30.65, "volume": 651791.0}, {"date": "2017-05-22", "close": 30.6, "volume": 314524.0}, {"date": "2017-05-23", "close": 30.5, "volume": 475850.0}, {"date": "2017-05-24", "close": 30.3, "volume": 622231.0}, {"date": "2017-05-25", "close": 28.7, "volume": 353661.0}, {"date": "2017-05-26", "close": 29.15, "volume": 372724.0}, {"date": "2017-05-30", "close": 28.95, "volume": 534820.0}, {"date": "2017-05-31", "close": 29.25, "volume": 674264.0}, {"date": "2017-06-01", "close": 29.75, "volume": 676335.0}, {"date": "2017-06-02", "close": 28.9, "volume": 1060284.0}, {"date": "2017-06-05", "close": 29.05, "volume": 551385.0}, {"date": "2017-06-06", "close": 28.55, "volume": 1259930.0}, {"date": "2017-06-07", "close": 26.65, "volume": 1019763.0}, {"date": "2017-06-08", "close": 27.55, "volume": 795849.0}, {"date": "2017-06-09", "close": 28.95, "volume": 1352555.0}, {"date": "2017-06-12", "close": 29.15, "volume": 956828.0}, {"date": "2017-06-13", "close": 30.0, "volume": 594580.0}, {"date": "2017-06-14", "close": 28.35, "volume": 562154.0}, {"date": "2017-06-15", "close": 28.05, "volume": 479921.0}, {"date": "2017-06-16", "close": 28.95, "volume": 669012.0}, {"date": "2017-06-19", "close": 28.65, "volume": 394551.0}, {"date": "2017-06-20", "close": 27.65, "volume": 701756.0}, {"date": "2017-06-21", "close": 26.0, "volume": 859742.0}, {"date": "2017-06-22", "close": 25.55, "volume": 655663.0}, {"date": "2017-06-23", "close": 25.65, "volume": 552754.0}, {"date": "2017-06-26", "close": 26.05, "volume": 596691.0}, {"date": "2017-06-27", "close": 25.75, "volume": 726242.0}, {"date": "2017-06-28", "close": 26.05, "volume": 822558.0}, {"date": "2017-06-29", "close": 26.75, "volume": 990680.0}, {"date": "2017-06-30", "close": 27.15, "volume": 656371.0}, {"date": "2017-07-03", "close": 28.4, "volume": 345392.0}, {"date": "2017-07-05", "close": 27.45, "volume": 647020.0}, {"date": "2017-07-06", "close": 26.9, "volume": 640791.0}, {"date": "2017-07-07", "close": 26.75, "volume": 1043046.0}, {"date": "2017-07-10", "close": 26.8, "volume": 944509.0}, {"date": "2017-07-11", "close": 27.6, "volume": 614490.0}, {"date": "2017-07-12", "close": 26.9, "volume": 553824.0}, {"date": "2017-07-13", "close": 26.95, "volume": 959388.0}, {"date": "2017-07-14", "close": 27.5, "volume": 740452.0}, {"date": "2017-07-17", "close": 27.6, "volume": 753862.0}, {"date": "2017-07-18", "close": 27.4, "volume": 472503.0}, {"date": "2017-07-19", "close": 28.7, "volume": 650475.0}, {"date": "2017-07-20", "close": 27.8, "volume": 605541.0}, {"date": "2017-07-21", "close": 26.55, "volume": 823739.0}, {"date": "2017-07-24", "close": 26.3, "volume": 584810.0}, {"date": "2017-07-25", "close": 27.2, "volume": 616847.0}, {"date": "2017-07-26", "close": 27.2, "volume": 472600.0}, {"date": "2017-07-27", "close": 27.35, "volume": 790284.0}, {"date": "2017-07-28", "close": 26.55, "volume": 874304.0}, {"date": "2017-07-31", "close": 24.85, "volume": 1538726.0}, {"date": "2017-08-01", "close": 24.15, "volume": 1353946.0}, {"date": "2017-08-02", "close": 24.55, "volume": 942742.0}, {"date": "2017-08-03", "close": 24.9, "volume": 949231.0}, {"date": "2017-08-04", "close": 25.0, "volume": 822381.0}, {"date": "2017-08-07", "close": 24.55, "volume": 891180.0}, {"date": "2017-08-08", "close": 24.25, "volume": 701210.0}, {"date": "2017-08-09", "close": 23.25, "volume": 692127.0}, {"date": "2017-08-10", "close": 22.85, "volume": 766082.0}, {"date": "2017-08-11", "close": 22.8, "volume": 691814.0}, {"date": "2017-08-14", "close": 22.8, "volume": 405053.0}, {"date": "2017-08-15", "close": 22.4, "volume": 621461.0}, {"date": "2017-08-16", "close": 22.05, "volume": 418362.0}, {"date": "2017-08-17", "close": 21.0, "volume": 1354698.0}, {"date": "2017-08-18", "close": 21.25, "volume": 1242800.0}, {"date": "2017-08-21", "close": 21.15, "volume": 613417.0}, {"date": "2017-08-22", "close": 21.45, "volume": 601321.0}, {"date": "2017-08-23", "close": 21.5, "volume": 756759.0}, {"date": "2017-08-24", "close": 21.3, "volume": 671543.0}, {"date": "2017-08-25", "close": 21.75, "volume": 534069.0}, {"date": "2017-08-28", "close": 21.4, "volume": 716223.0}, {"date": "2017-08-29", "close": 21.7, "volume": 567196.0}, {"date": "2017-08-30", "close": 21.85, "volume": 411303.0}, {"date": "2017-08-31", "close": 21.75, "volume": 630474.0}, {"date": "2017-09-01", "close": 21.95, "volume": 356319.0}, {"date": "2017-09-05", "close": 22.35, "volume": 584974.0}, {"date": "2017-09-06", "close": 22.6, "volume": 533241.0}, {"date": "2017-09-07", "close": 22.7, "volume": 652105.0}, {"date": "2017-09-08", "close": 22.45, "volume": 560354.0}, {"date": "2017-09-11", "close": 23.4, "volume": 813479.0}, {"date": "2017-09-12", "close": 24.05, "volume": 1165331.0}, {"date": "2017-09-13", "close": 24.6, "volume": 1054652.0}, {"date": "2017-09-14", "close": 24.45, "volume": 938828.0}, {"date": "2017-09-15", "close": 24.35, "volume": 1139579.0}, {"date": "2017-09-18", "close": 25.05, "volume": 582263.0}, {"date": "2017-09-19", "close": 25.2, "volume": 431351.0}, {"date": "2017-09-20", "close": 25.45, "volume": 518199.0}, {"date": "2017-09-21", "close": 25.25, "volume": 674054.0}, {"date": "2017-09-22", "close": 25.1, "volume": 514068.0}, {"date": "2017-09-25", "close": 25.5, "volume": 565050.0}, {"date": "2017-09-26", "close": 25.75, "volume": 322313.0}, {"date": "2017-09-27", "close": 25.85, "volume": 1078764.0}, {"date": "2017-09-28", "close": 25.5, "volume": 690658.0}, {"date": "2017-09-29", "close": 25.35, "volume": 7595342.0}, {"date": "2017-10-02", "close": 25.35, "volume": 815617.0}, {"date": "2017-10-03", "close": 25.1, "volume": 636766.0}, {"date": "2017-10-04", "close": 25.35, "volume": 459855.0}, {"date": "2017-10-05", "close": 25.55, "volume": 668452.0}, {"date": "2017-10-06", "close": 25.3, "volume": 675054.0}, {"date": "2017-10-09", "close": 25.35, "volume": 455766.0}, {"date": "2017-10-10", "close": 25.4, "volume": 732161.0}, {"date": "2017-10-11", "close": 25.7, "volume": 671633.0}, {"date": "2017-10-12", "close": 25.05, "volume": 547906.0}, {"date": "2017-10-13", "close": 24.95, "volume": 485011.0}, {"date": "2017-10-16", "close": 24.75, "volume": 653352.0}, {"date": "2017-10-17", "close": 23.95, "volume": 501511.0}, {"date": "2017-10-18", "close": 23.75, "volume": 666054.0}, {"date": "2017-10-19", "close": 23.15, "volume": 929719.0}, {"date": "2017-10-20", "close": 23.2, "volume": 415690.0}, {"date": "2017-10-23", "close": 22.9, "volume": 647641.0}, {"date": "2017-10-24", "close": 23.0, "volume": 659321.0}, {"date": "2017-10-25", "close": 22.6, "volume": 537641.0}, {"date": "2017-10-26", "close": 22.0, "volume": 1248587.0}, {"date": "2017-10-27", "close": 21.55, "volume": 2214392.0}, {"date": "2017-10-30", "close": 22.15, "volume": 1224685.0}, {"date": "2017-10-31", "close": 23.05, "volume": 1232159.0}, {"date": "2017-11-01", "close": 22.75, "volume": 1378990.0}, {"date": "2017-11-02", "close": 23.05, "volume": 882333.0}, {"date": "2017-11-03", "close": 23.2, "volume": 571615.0}, {"date": "2017-11-06", "close": 24.45, "volume": 817773.0}, {"date": "2017-11-07", "close": 23.85, "volume": 629102.0}, {"date": "2017-11-08", "close": 23.5, "volume": 595149.0}, {"date": "2017-11-09", "close": 23.85, "volume": 742360.0}, {"date": "2017-11-10", "close": 23.75, "volume": 487098.0}, {"date": "2017-11-13", "close": 23.5, "volume": 648133.0}, {"date": "2017-11-14", "close": 22.6, "volume": 985190.0}, {"date": "2017-11-15", "close": 21.9, "volume": 554630.0}, {"date": "2017-11-16", "close": 21.85, "volume": 550124.0}, {"date": "2017-11-17", "close": 22.25, "volume": 448652.0}, {"date": "2017-11-20", "close": 22.0, "volume": 255611.0}, {"date": "2017-11-21", "close": 22.3, "volume": 325372.0}, {"date": "2017-11-22", "close": 22.65, "volume": 180327.0}, {"date": "2017-11-24", "close": 22.75, "volume": 133908.0}, {"date": "2017-11-27", "close": 22.7, "volume": 600817.0}, {"date": "2017-11-28", "close": 22.9, "volume": 409104.0}, {"date": "2017-11-29", "close": 23.2, "volume": 366016.0}, {"date": "2017-11-30", "close": 23.8, "volume": 887352.0}, {"date": "2017-12-01", "close": 24.9, "volume": 791715.0}, {"date": "2017-12-04", "close": 25.05, "volume": 502582.0}, {"date": "2017-12-05", "close": 23.75, "volume": 355073.0}, {"date": "2017-12-06", "close": 22.65, "volume": 551252.0}, {"date": "2017-12-07", "close": 22.85, "volume": 524535.0}, {"date": "2017-12-08", "close": 23.2, "volume": 430204.0}, {"date": "2017-12-11", "close": 23.3, "volume": 401397.0}, {"date": "2017-12-12", "close": 23.4, "volume": 500320.0}, {"date": "2017-12-13", "close": 24.65, "volume": 2125868.0}, {"date": "2017-12-14", "close": 25.0, "volume": 1607156.0}, {"date": "2017-12-15", "close": 25.5, "volume": 1124673.0}, {"date": "2017-12-18", "close": 26.75, "volume": 1047692.0}, {"date": "2017-12-19", "close": 26.4, "volume": 845050.0}, {"date": "2017-12-20", "close": 27.3, "volume": 797445.0}, {"date": "2017-12-21", "close": 28.55, "volume": 792744.0}, {"date": "2017-12-22", "close": 28.25, "volume": 431686.0}, {"date": "2017-12-26", "close": 28.85, "volume": 456457.0}, {"date": "2017-12-27", "close": 28.55, "volume": 333097.0}, {"date": "2017-12-28", "close": 28.1, "volume": 364006.0}, {"date": "2017-12-29", "close": 28.3, "volume": 629986.0}, {"date": "2018-01-02", "close": 29.3, "volume": 770731.0}, {"date": "2018-01-03", "close": 30.75, "volume": 1045556.0}, {"date": "2018-01-04", "close": 31.2, "volume": 904462.0}, {"date": "2018-01-05", "close": 31.2, "volume": 505814.0}, {"date": "2018-01-08", "close": 31.95, "volume": 1003638.0}, {"date": "2018-01-09", "close": 31.9, "volume": 655041.0}, {"date": "2018-01-10", "close": 32.3, "volume": 623543.0}, {"date": "2018-01-11", "close": 33.6, "volume": 1095634.0}, {"date": "2018-01-12", "close": 34.05, "volume": 1129061.0}, {"date": "2018-01-16", "close": 33.35, "volume": 843414.0}, {"date": "2018-01-17", "close": 33.6, "volume": 1025122.0}, {"date": "2018-01-18", "close": 32.45, "volume": 678327.0}, {"date": "2018-01-19", "close": 32.8, "volume": 510334.0}, {"date": "2018-01-22", "close": 33.45, "volume": 522444.0}, {"date": "2018-01-23", "close": 33.35, "volume": 319142.0}, {"date": "2018-01-24", "close": 33.5, "volume": 502735.0}, {"date": "2018-01-25", "close": 32.65, "volume": 1609889.0}, {"date": "2018-01-26", "close": 32.6, "volume": 1313296.0}, {"date": "2018-01-29", "close": 32.25, "volume": 584010.0}, {"date": "2018-01-30", "close": 32.8, "volume": 1305060.0}, {"date": "2018-01-31", "close": 32.0, "volume": 529414.0}, {"date": "2018-02-01", "close": 32.3, "volume": 581274.0}, {"date": "2018-02-02", "close": 31.0, "volume": 474474.0}, {"date": "2018-02-05", "close": 29.6, "volume": 670679.0}, {"date": "2018-02-06", "close": 30.25, "volume": 918727.0}, {"date": "2018-02-07", "close": 29.45, "volume": 515328.0}, {"date": "2018-02-08", "close": 28.2, "volume": 611845.0}, {"date": "2018-02-09", "close": 27.55, "volume": 716534.0}, {"date": "2018-02-12", "close": 28.1, "volume": 681399.0}, {"date": "2018-02-13", "close": 27.7, "volume": 1003708.0}, {"date": "2018-02-14", "close": 28.75, "volume": 1798994.0}, {"date": "2018-02-15", "close": 26.95, "volume": 1301749.0}, {"date": "2018-02-16", "close": 27.3, "volume": 1187358.0}, {"date": "2018-02-20", "close": 27.25, "volume": 650596.0}, {"date": "2018-02-21", "close": 26.5, "volume": 1089242.0}, {"date": "2018-02-22", "close": 26.0, "volume": 3860105.0}, {"date": "2018-02-23", "close": 26.4, "volume": 896813.0}, {"date": "2018-02-26", "close": 26.6, "volume": 938949.0}, {"date": "2018-02-27", "close": 25.55, "volume": 1426054.0}, {"date": "2018-02-28", "close": 24.6, "volume": 1998176.0}, {"date": "2018-03-01", "close": 24.85, "volume": 1437874.0}, {"date": "2018-03-02", "close": 24.8, "volume": 2124492.0}, {"date": "2018-03-05", "close": 25.35, "volume": 1344334.0}, {"date": "2018-03-06", "close": 25.4, "volume": 2287478.0}, {"date": "2018-03-07", "close": 25.45, "volume": 1109883.0}, {"date": "2018-03-08", "close": 25.75, "volume": 671741.0}, {"date": "2018-03-09", "close": 26.15, "volume": 675631.0}, {"date": "2018-03-12", "close": 26.35, "volume": 547536.0}, {"date": "2018-03-13", "close": 25.85, "volume": 990737.0}, {"date": "2018-03-14", "close": 25.65, "volume": 686565.0}, {"date": "2018-03-15", "close": 24.6, "volume": 750013.0}, {"date": "2018-03-16", "close": 25.2, "volume": 1777762.0}, {"date": "2018-03-19", "close": 24.55, "volume": 838760.0}, {"date": "2018-03-20", "close": 24.9, "volume": 744711.0}, {"date": "2018-03-21", "close": 26.3, "volume": 1186821.0}, {"date": "2018-03-22", "close": 25.4, "volume": 808515.0}, {"date": "2018-03-23", "close": 25.5, "volume": 1253086.0}, {"date": "2018-03-26", "close": 26.6, "volume": 1308528.0}, {"date": "2018-03-27", "close": 26.15, "volume": 1072080.0}, {"date": "2018-03-28", "close": 25.45, "volume": 975366.0}, {"date": "2018-03-29", "close": 26.2, "volume": 818156.0}, {"date": "2018-04-02", "close": 25.85, "volume": 1185630.0}, {"date": "2018-04-03", "close": 27.15, "volume": 1447380.0}, {"date": "2018-04-04", "close": 27.35, "volume": 743014.0}, {"date": "2018-04-05", "close": 28.05, "volume": 621001.0}, {"date": "2018-04-06", "close": 27.5, "volume": 610191.0}, {"date": "2018-04-09", "close": 27.35, "volume": 437208.0}, {"date": "2018-04-10", "close": 28.75, "volume": 507052.0}, {"date": "2018-04-11", "close": 30.25, "volume": 782061.0}, {"date": "2018-04-12", "close": 30.8, "volume": 798236.0}, {"date": "2018-04-13", "close": 31.4, "volume": 661951.0}, {"date": "2018-04-16", "close": 30.95, "volume": 745921.0}, {"date": "2018-04-17", "close": 31.0, "volume": 708739.0}, {"date": "2018-04-18", "close": 32.6, "volume": 963535.0}, {"date": "2018-04-19", "close": 32.65, "volume": 1228911.0}, {"date": "2018-04-20", "close": 32.6, "volume": 683891.0}, {"date": "2018-04-23", "close": 32.8, "volume": 587146.0}, {"date": "2018-04-24", "close": 33.0, "volume": 1002057.0}, {"date": "2018-04-25", "close": 33.4, "volume": 801605.0}, {"date": "2018-04-26", "close": 37.15, "volume": 2673975.0}, {"date": "2018-04-27", "close": 36.45, "volume": 1254635.0}, {"date": "2018-04-30", "close": 35.95, "volume": 1229571.0}, {"date": "2018-05-01", "close": 35.4, "volume": 783962.0}, {"date": "2018-05-02", "close": 36.4, "volume": 1101652.0}, {"date": "2018-05-03", "close": 35.9, "volume": 1411262.0}, {"date": "2018-05-04", "close": 36.75, "volume": 804049.0}, {"date": "2018-05-07", "close": 35.9, "volume": 940179.0}, {"date": "2018-05-08", "close": 36.5, "volume": 781188.0}, {"date": "2018-05-09", "close": 36.7, "volume": 876025.0}, {"date": "2018-05-10", "close": 36.3, "volume": 720190.0}, {"date": "2018-05-11", "close": 36.6, "volume": 513038.0}, {"date": "2018-05-14", "close": 36.25, "volume": 292751.0}, {"date": "2018-05-15", "close": 36.7, "volume": 718062.0}, {"date": "2018-05-16", "close": 36.8, "volume": 606652.0}, {"date": "2018-05-17", "close": 38.0, "volume": 965267.0}, {"date": "2018-05-18", "close": 37.95, "volume": 389787.0}, {"date": "2018-05-21", "close": 37.95, "volume": 389860.0}, {"date": "2018-05-22", "close": 36.9, "volume": 662140.0}, {"date": "2018-05-23", "close": 36.4, "volume": 509177.0}, {"date": "2018-05-24", "close": 36.15, "volume": 438883.0}, {"date": "2018-05-25", "close": 35.0, "volume": 544896.0}, {"date": "2018-05-29", "close": 35.25, "volume": 582885.0}, {"date": "2018-05-30", "close": 36.15, "volume": 569554.0}, {"date": "2018-05-31", "close": 35.4, "volume": 421349.0}, {"date": "2018-06-01", "close": 35.2, "volume": 1414469.0}, {"date": "2018-06-04", "close": 34.1, "volume": 1065310.0}, {"date": "2018-06-05", "close": 34.35, "volume": 585100.0}, {"date": "2018-06-06", "close": 34.85, "volume": 383355.0}, {"date": "2018-06-07", "close": 35.0, "volume": 405872.0}, {"date": "2018-06-08", "close": 33.8, "volume": 1092315.0}, {"date": "2018-06-11", "close": 32.75, "volume": 1585050.0}, {"date": "2018-06-12", "close": 33.0, "volume": 863961.0}, {"date": "2018-06-13", "close": 33.05, "volume": 536545.0}, {"date": "2018-06-14", "close": 32.8, "volume": 458046.0}, {"date": "2018-06-15", "close": 32.8, "volume": 1668678.0}, {"date": "2018-06-18", "close": 32.95, "volume": 858902.0}, {"date": "2018-06-19", "close": 32.95, "volume": 466721.0}, {"date": "2018-06-20", "close": 32.85, "volume": 496676.0}, {"date": "2018-06-21", "close": 32.35, "volume": 545640.0}, {"date": "2018-06-22", "close": 33.4, "volume": 1429628.0}, {"date": "2018-06-25", "close": 31.75, "volume": 499541.0}, {"date": "2018-06-26", "close": 32.75, "volume": 573326.0}, {"date": "2018-06-27", "close": 33.4, "volume": 779978.0}, {"date": "2018-06-28", "close": 32.25, "volume": 463764.0}, {"date": "2018-06-29", "close": 32.1, "volume": 705262.0}, {"date": "2018-07-02", "close": 31.8, "volume": 458567.0}, {"date": "2018-07-03", "close": 32.1, "volume": 179660.0}, {"date": "2018-07-05", "close": 32.55, "volume": 359366.0}, {"date": "2018-07-06", "close": 32.7, "volume": 297614.0}, {"date": "2018-07-09", "close": 33.7, "volume": 491571.0}, {"date": "2018-07-10", "close": 33.95, "volume": 509698.0}, {"date": "2018-07-11", "close": 32.9, "volume": 957116.0}, {"date": "2018-07-12", "close": 32.7, "volume": 362608.0}, {"date": "2018-07-13", "close": 33.35, "volume": 353820.0}, {"date": "2018-07-16", "close": 33.05, "volume": 351794.0}, {"date": "2018-07-17", "close": 33.65, "volume": 448943.0}, {"date": "2018-07-18", "close": 33.25, "volume": 349430.0}, {"date": "2018-07-19", "close": 33.25, "volume": 301729.0}, {"date": "2018-07-20", "close": 33.35, "volume": 312451.0}, {"date": "2018-07-23", "close": 33.0, "volume": 494515.0}, {"date": "2018-07-24", "close": 33.05, "volume": 423585.0}, {"date": "2018-07-25", "close": 32.85, "volume": 625505.0}, {"date": "2018-07-26", "close": 33.25, "volume": 365964.0}, {"date": "2018-07-27", "close": 33.85, "volume": 958329.0}, {"date": "2018-07-30", "close": 35.2, "volume": 1638898.0}, {"date": "2018-07-31", "close": 34.9, "volume": 1073779.0}, {"date": "2018-08-01", "close": 33.55, "volume": 532310.0}, {"date": "2018-08-02", "close": 33.3, "volume": 547378.0}, {"date": "2018-08-03", "close": 32.95, "volume": 407121.0}, {"date": "2018-08-06", "close": 33.25, "volume": 336130.0}, {"date": "2018-08-07", "close": 32.9, "volume": 577087.0}, {"date": "2018-08-08", "close": 32.9, "volume": 744447.0}, {"date": "2018-08-09", "close": 32.6, "volume": 534306.0}, {"date": "2018-08-10", "close": 33.05, "volume": 473885.0}, {"date": "2018-08-13", "close": 32.5, "volume": 366753.0}, {"date": "2018-08-14", "close": 32.95, "volume": 555855.0}, {"date": "2018-08-15", "close": 30.85, "volume": 474489.0}, {"date": "2018-08-16", "close": 30.9, "volume": 419762.0}, {"date": "2018-08-17", "close": 31.1, "volume": 197363.0}, {"date": "2018-08-20", "close": 31.85, "volume": 350559.0}, {"date": "2018-08-21", "close": 32.8, "volume": 464672.0}, {"date": "2018-08-22", "close": 33.35, "volume": 409144.0}, {"date": "2018-08-23", "close": 33.35, "volume": 417377.0}, {"date": "2018-08-24", "close": 33.95, "volume": 383221.0}, {"date": "2018-08-27", "close": 33.55, "volume": 285681.0}, {"date": "2018-08-28", "close": 33.65, "volume": 275380.0}, {"date": "2018-08-29", "close": 34.45, "volume": 242751.0}, {"date": "2018-08-30", "close": 34.15, "volume": 352796.0}, {"date": "2018-08-31", "close": 33.85, "volume": 370674.0}, {"date": "2018-09-04", "close": 33.25, "volume": 282398.0}, {"date": "2018-09-05", "close": 31.85, "volume": 518994.0}, {"date": "2018-09-06", "close": 30.3, "volume": 686910.0}, {"date": "2018-09-07", "close": 30.4, "volume": 1118527.0}, {"date": "2018-09-10", "close": 30.1, "volume": 486449.0}, {"date": "2018-09-11", "close": 30.75, "volume": 964700.0}, {"date": "2018-09-12", "close": 31.15, "volume": 983389.0}, {"date": "2018-09-13", "close": 30.75, "volume": 362778.0}, {"date": "2018-09-14", "close": 30.6, "volume": 468079.0}, {"date": "2018-09-17", "close": 30.3, "volume": 370029.0}, {"date": "2018-09-18", "close": 30.85, "volume": 442097.0}, {"date": "2018-09-19", "close": 32.1, "volume": 458555.0}, {"date": "2018-09-20", "close": 31.65, "volume": 442511.0}, {"date": "2018-09-21", "close": 31.85, "volume": 892912.0}, {"date": "2018-09-24", "close": 32.25, "volume": 532359.0}, {"date": "2018-09-25", "close": 33.25, "volume": 340795.0}, {"date": "2018-09-26", "close": 32.8, "volume": 218926.0}, {"date": "2018-09-27", "close": 33.15, "volume": 253019.0}, {"date": "2018-09-28", "close": 33.2, "volume": 456163.0}, {"date": "2018-10-01", "close": 33.3, "volume": 450816.0}, {"date": "2018-10-02", "close": 33.51, "volume": 404332.0}, {"date": "2018-10-03", "close": 34.12, "volume": 407872.0}, {"date": "2018-10-04", "close": 33.63, "volume": 582005.0}, {"date": "2018-10-05", "close": 33.43, "volume": 237910.0}, {"date": "2018-10-08", "close": 33.05, "volume": 354378.0}, {"date": "2018-10-09", "close": 33.44, "volume": 327162.0}, {"date": "2018-10-10", "close": 31.28, "volume": 706521.0}, {"date": "2018-10-11", "close": 29.36, "volume": 701680.0}, {"date": "2018-10-12", "close": 29.46, "volume": 623422.0}, {"date": "2018-10-15", "close": 29.38, "volume": 593185.0}, {"date": "2018-10-16", "close": 29.9, "volume": 408302.0}, {"date": "2018-10-17", "close": 29.76, "volume": 500927.0}, {"date": "2018-10-18", "close": 26.81, "volume": 1395924.0}, {"date": "2018-10-19", "close": 27.1, "volume": 458573.0}, {"date": "2018-10-22", "close": 26.67, "volume": 601715.0}, {"date": "2018-10-23", "close": 25.23, "volume": 1277879.0}, {"date": "2018-10-24", "close": 23.27, "volume": 458115.0}, {"date": "2018-10-25", "close": 23.46, "volume": 444067.0}, {"date": "2018-10-26", "close": 23.07, "volume": 652588.0}, {"date": "2018-10-29", "close": 21.87, "volume": 1036569.0}, {"date": "2018-10-30", "close": 23.28, "volume": 729223.0}, {"date": "2018-10-31", "close": 22.27, "volume": 1017320.0}, {"date": "2018-11-01", "close": 22.25, "volume": 940860.0}, {"date": "2018-11-02", "close": 22.58, "volume": 364523.0}, {"date": "2018-11-05", "close": 23.01, "volume": 427124.0}, {"date": "2018-11-06", "close": 23.28, "volume": 649808.0}, {"date": "2018-11-07", "close": 23.66, "volume": 633735.0}, {"date": "2018-11-08", "close": 23.09, "volume": 520063.0}, {"date": "2018-11-09", "close": 23.05, "volume": 723222.0}, {"date": "2018-11-12", "close": 22.3, "volume": 679126.0}, {"date": "2018-11-13", "close": 21.48, "volume": 534025.0}, {"date": "2018-11-14", "close": 21.91, "volume": 505789.0}, {"date": "2018-11-15", "close": 22.52, "volume": 502761.0}, {"date": "2018-11-16", "close": 22.95, "volume": 610426.0}, {"date": "2018-11-19", "close": 22.84, "volume": 445685.0}, {"date": "2018-11-20", "close": 22.08, "volume": 459148.0}, {"date": "2018-11-21", "close": 22.73, "volume": 322320.0}, {"date": "2018-11-23", "close": 21.99, "volume": 156648.0}, {"date": "2018-11-26", "close": 22.8, "volume": 398351.0}, {"date": "2018-11-27", "close": 22.45, "volume": 351454.0}, {"date": "2018-11-28", "close": 22.62, "volume": 447648.0}, {"date": "2018-11-29", "close": 22.56, "volume": 317649.0}, {"date": "2018-11-30", "close": 22.42, "volume": 959599.0}, {"date": "2018-12-03", "close": 23.26, "volume": 661210.0}, {"date": "2018-12-04", "close": 21.36, "volume": 409468.0}, {"date": "2018-12-06", "close": 20.16, "volume": 655355.0}, {"date": "2018-12-07", "close": 20.1, "volume": 461968.0}, {"date": "2018-12-10", "close": 18.78, "volume": 564774.0}, {"date": "2018-12-11", "close": 17.8, "volume": 816792.0}, {"date": "2018-12-12", "close": 17.8, "volume": 930403.0}, {"date": "2018-12-13", "close": 17.39, "volume": 640580.0}, {"date": "2018-12-14", "close": 16.11, "volume": 687474.0}, {"date": "2018-12-17", "close": 15.86, "volume": 1208485.0}, {"date": "2018-12-18", "close": 15.51, "volume": 786245.0}, {"date": "2018-12-19", "close": 14.51, "volume": 992359.0}, {"date": "2018-12-20", "close": 14.1, "volume": 1577059.0}, {"date": "2018-12-21", "close": 13.88, "volume": 1685124.0}, {"date": "2018-12-24", "close": 13.63, "volume": 489657.0}, {"date": "2018-12-26", "close": 14.46, "volume": 603181.0}, {"date": "2018-12-27", "close": 14.47, "volume": 784511.0}, {"date": "2018-12-28", "close": 14.65, "volume": 845887.0}, {"date": "2018-12-31", "close": 14.28, "volume": 711167.0}, {"date": "2019-01-02", "close": 15.22, "volume": 933632.0}, {"date": "2019-01-03", "close": 15.44, "volume": 612717.0}, {"date": "2019-01-04", "close": 16.49, "volume": 608518.0}, {"date": "2019-01-07", "close": 17.21, "volume": 491449.0}, {"date": "2019-01-08", "close": 17.51, "volume": 482245.0}, {"date": "2019-01-09", "close": 18.32, "volume": 565879.0}, {"date": "2019-01-10", "close": 18.04, "volume": 906974.0}, {"date": "2019-01-11", "close": 17.84, "volume": 727563.0}, {"date": "2019-01-14", "close": 17.54, "volume": 627638.0}, {"date": "2019-01-15", "close": 17.5, "volume": 481384.0}, {"date": "2019-01-16", "close": 18.01, "volume": 505125.0}, {"date": "2019-01-17", "close": 17.73, "volume": 850394.0}, {"date": "2019-01-18", "close": 17.86, "volume": 635502.0}, {"date": "2019-01-22", "close": 17.24, "volume": 723831.0}, {"date": "2019-01-23", "close": 16.37, "volume": 551601.0}, {"date": "2019-01-24", "close": 16.78, "volume": 412886.0}, {"date": "2019-01-25", "close": 17.79, "volume": 556316.0}, {"date": "2019-01-28", "close": 17.31, "volume": 371541.0}, {"date": "2019-01-29", "close": 17.18, "volume": 241432.0}, {"date": "2019-01-30", "close": 17.29, "volume": 355775.0}, {"date": "2019-01-31", "close": 17.22, "volume": 559587.0}, {"date": "2019-02-01", "close": 17.5, "volume": 424284.0}, {"date": "2019-02-04", "close": 17.88, "volume": 303219.0}, {"date": "2019-02-05", "close": 17.71, "volume": 464487.0}, {"date": "2019-02-06", "close": 17.98, "volume": 469802.0}, {"date": "2019-02-07", "close": 16.99, "volume": 460630.0}, {"date": "2019-02-08", "close": 16.6, "volume": 339923.0}, {"date": "2019-02-11", "close": 16.88, "volume": 1030054.0}, {"date": "2019-02-12", "close": 17.48, "volume": 848648.0}, {"date": "2019-02-13", "close": 17.58, "volume": 770153.0}, {"date": "2019-02-14", "close": 17.21, "volume": 1693216.0}, {"date": "2019-02-15", "close": 18.3, "volume": 876295.0}, {"date": "2019-02-19", "close": 18.47, "volume": 542818.0}, {"date": "2019-02-20", "close": 18.61, "volume": 677473.0}, {"date": "2019-02-21", "close": 17.72, "volume": 410194.0}, {"date": "2019-02-22", "close": 17.77, "volume": 518474.0}, {"date": "2019-02-25", "close": 17.61, "volume": 341797.0}, {"date": "2019-02-26", "close": 17.31, "volume": 321130.0}, {"date": "2019-02-27", "close": 17.4, "volume": 272391.0}, {"date": "2019-02-28", "close": 17.14, "volume": 387036.0}, {"date": "2019-03-01", "close": 17.36, "volume": 329617.0}, {"date": "2019-03-04", "close": 17.35, "volume": 446288.0}, {"date": "2019-03-05", "close": 17.21, "volume": 378183.0}, {"date": "2019-03-06", "close": 15.96, "volume": 579130.0}, {"date": "2019-03-07", "close": 15.46, "volume": 489406.0}, {"date": "2019-03-08", "close": 14.93, "volume": 470431.0}, {"date": "2019-03-11", "close": 15.27, "volume": 601549.0}, {"date": "2019-03-12", "close": 15.82, "volume": 523316.0}, {"date": "2019-03-13", "close": 16.07, "volume": 413645.0}, {"date": "2019-03-14", "close": 16.15, "volume": 428222.0}, {"date": "2019-03-15", "close": 15.64, "volume": 933185.0}, {"date": "2019-03-18", "close": 16.34, "volume": 661039.0}, {"date": "2019-03-19", "close": 16.09, "volume": 530194.0}, {"date": "2019-03-20", "close": 16.14, "volume": 903487.0}, {"date": "2019-03-21", "close": 16.17, "volume": 463488.0}, {"date": "2019-03-22", "close": 14.95, "volume": 937064.0}, {"date": "2019-03-25", "close": 14.82, "volume": 581934.0}, {"date": "2019-03-26", "close": 14.95, "volume": 858242.0}, {"date": "2019-03-27", "close": 15.62, "volume": 1783166.0}, {"date": "2019-03-28", "close": 16.47, "volume": 1333264.0}, {"date": "2019-03-29", "close": 16.96, "volume": 935092.0}, {"date": "2019-04-01", "close": 17.83, "volume": 733825.0}, {"date": "2019-04-02", "close": 17.26, "volume": 482939.0}, {"date": "2019-04-03", "close": 17.01, "volume": 394430.0}, {"date": "2019-04-04", "close": 17.76, "volume": 583531.0}, {"date": "2019-04-05", "close": 18.64, "volume": 494889.0}, {"date": "2019-04-08", "close": 18.67, "volume": 530252.0}, {"date": "2019-04-09", "close": 18.25, "volume": 559594.0}, {"date": "2019-04-10", "close": 18.4, "volume": 544564.0}, {"date": "2019-04-11", "close": 18.59, "volume": 361818.0}, {"date": "2019-04-12", "close": 18.2, "volume": 447386.0}, {"date": "2019-04-15", "close": 17.75, "volume": 425363.0}, {"date": "2019-04-16", "close": 18.2, "volume": 545771.0}, {"date": "2019-04-17", "close": 17.91, "volume": 684994.0}, {"date": "2019-04-18", "close": 17.96, "volume": 754876.0}, {"date": "2019-04-22", "close": 18.93, "volume": 981518.0}, {"date": "2019-04-23", "close": 19.4, "volume": 692332.0}, {"date": "2019-04-24", "close": 18.42, "volume": 861819.0}, {"date": "2019-04-25", "close": 19.74, "volume": 1845435.0}, {"date": "2019-04-26", "close": 19.83, "volume": 835398.0}, {"date": "2019-04-29", "close": 20.3, "volume": 733052.0}, {"date": "2019-04-30", "close": 19.32, "volume": 645582.0}, {"date": "2019-05-01", "close": 18.54, "volume": 908433.0}, {"date": "2019-05-02", "close": 18.51, "volume": 413746.0}, {"date": "2019-05-03", "close": 19.17, "volume": 414518.0}, {"date": "2019-05-06", "close": 19.31, "volume": 357328.0}, {"date": "2019-05-07", "close": 18.63, "volume": 323741.0}, {"date": "2019-05-08", "close": 18.55, "volume": 320228.0}, {"date": "2019-05-09", "close": 18.44, "volume": 248081.0}, {"date": "2019-05-10", "close": 18.18, "volume": 351171.0}, {"date": "2019-05-13", "close": 17.14, "volume": 595501.0}, {"date": "2019-05-14", "close": 18.38, "volume": 458127.0}, {"date": "2019-05-15", "close": 18.77, "volume": 462168.0}, {"date": "2019-05-16", "close": 19.31, "volume": 545697.0}, {"date": "2019-05-17", "close": 19.15, "volume": 786865.0}, {"date": "2019-05-20", "close": 19.03, "volume": 504946.0}, {"date": "2019-05-21", "close": 19.54, "volume": 427703.0}, {"date": "2019-05-22", "close": 18.11, "volume": 454917.0}, {"date": "2019-05-23", "close": 16.95, "volume": 563428.0}, {"date": "2019-05-24", "close": 16.87, "volume": 311672.0}, {"date": "2019-05-28", "close": 16.81, "volume": 458039.0}, {"date": "2019-05-29", "close": 16.97, "volume": 391109.0}, {"date": "2019-05-30", "close": 16.87, "volume": 509556.0}, {"date": "2019-05-31", "close": 16.64, "volume": 567530.0}, {"date": "2019-06-03", "close": 16.65, "volume": 619389.0}, {"date": "2019-06-04", "close": 16.72, "volume": 357920.0}, {"date": "2019-06-05", "close": 16.47, "volume": 420089.0}, {"date": "2019-06-06", "close": 16.47, "volume": 380178.0}, {"date": "2019-06-07", "close": 16.53, "volume": 588449.0}, {"date": "2019-06-10", "close": 16.75, "volume": 491008.0}, {"date": "2019-06-11", "close": 16.97, "volume": 963987.0}, {"date": "2019-06-12", "close": 15.85, "volume": 801775.0}, {"date": "2019-06-13", "close": 16.59, "volume": 894909.0}, {"date": "2019-06-14", "close": 16.4, "volume": 515941.0}, {"date": "2019-06-17", "close": 16.93, "volume": 601775.0}, {"date": "2019-06-18", "close": 17.02, "volume": 979975.0}, {"date": "2019-06-19", "close": 17.27, "volume": 692422.0}, {"date": "2019-06-20", "close": 18.01, "volume": 436093.0}, {"date": "2019-06-21", "close": 17.62, "volume": 897583.0}, {"date": "2019-06-24", "close": 16.98, "volume": 528984.0}, {"date": "2019-06-25", "close": 17.9, "volume": 1155271.0}, {"date": "2019-06-26", "close": 17.87, "volume": 572619.0}, {"date": "2019-06-27", "close": 17.66, "volume": 470134.0}, {"date": "2019-06-28", "close": 18.3, "volume": 858168.0}, {"date": "2019-07-01", "close": 18.05, "volume": 527923.0}, {"date": "2019-07-02", "close": 16.56, "volume": 477371.0}, {"date": "2019-07-03", "close": 16.44, "volume": 261363.0}, {"date": "2019-07-05", "close": 16.69, "volume": 279107.0}, {"date": "2019-07-08", "close": 16.4, "volume": 599014.0}, {"date": "2019-07-09", "close": 15.93, "volume": 259982.0}, {"date": "2019-07-10", "close": 16.52, "volume": 359669.0}, {"date": "2019-07-11", "close": 16.26, "volume": 440348.0}, {"date": "2019-07-12", "close": 16.02, "volume": 326768.0}, {"date": "2019-07-15", "close": 15.09, "volume": 517899.0}, {"date": "2019-07-16", "close": 14.7, "volume": 1015383.0}, {"date": "2019-07-17", "close": 13.88, "volume": 886756.0}, {"date": "2019-07-18", "close": 13.6, "volume": 952506.0}, {"date": "2019-07-19", "close": 13.41, "volume": 874666.0}, {"date": "2019-07-22", "close": 14.13, "volume": 1256423.0}, {"date": "2019-07-23", "close": 14.6, "volume": 873948.0}, {"date": "2019-07-24", "close": 14.72, "volume": 635111.0}, {"date": "2019-07-25", "close": 13.85, "volume": 633390.0}, {"date": "2019-07-26", "close": 13.91, "volume": 1043879.0}, {"date": "2019-07-29", "close": 13.07, "volume": 2643091.0}, {"date": "2019-07-30", "close": 15.04, "volume": 1727403.0}, {"date": "2019-07-31", "close": 14.92, "volume": 951015.0}, {"date": "2019-08-01", "close": 14.39, "volume": 732606.0}, {"date": "2019-08-02", "close": 14.16, "volume": 413832.0}, {"date": "2019-08-05", "close": 13.46, "volume": 631136.0}, {"date": "2019-08-06", "close": 13.64, "volume": 637610.0}, {"date": "2019-08-07", "close": 13.55, "volume": 612049.0}, {"date": "2019-08-08", "close": 13.79, "volume": 388602.0}, {"date": "2019-08-09", "close": 13.51, "volume": 361252.0}, {"date": "2019-08-12", "close": 13.24, "volume": 436319.0}, {"date": "2019-08-13", "close": 13.5, "volume": 388324.0}, {"date": "2019-08-14", "close": 12.61, "volume": 616748.0}, {"date": "2019-08-15", "close": 12.71, "volume": 637308.0}, {"date": "2019-08-16", "close": 13.66, "volume": 755113.0}, {"date": "2019-08-19", "close": 14.69, "volume": 822241.0}, {"date": "2019-08-20", "close": 14.38, "volume": 446115.0}, {"date": "2019-08-21", "close": 14.55, "volume": 243377.0}, {"date": "2019-08-22", "close": 14.23, "volume": 507156.0}, {"date": "2019-08-23", "close": 13.25, "volume": 474246.0}, {"date": "2019-08-26", "close": 13.22, "volume": 304174.0}, {"date": "2019-08-27", "close": 12.86, "volume": 447794.0}, {"date": "2019-08-28", "close": 13.8, "volume": 737674.0}, {"date": "2019-08-29", "close": 14.07, "volume": 642837.0}, {"date": "2019-08-30", "close": 13.79, "volume": 509205.0}, {"date": "2019-09-03", "close": 13.48, "volume": 424003.0}, {"date": "2019-09-04", "close": 13.67, "volume": 349646.0}, {"date": "2019-09-05", "close": 14.41, "volume": 440619.0}, {"date": "2019-09-06", "close": 14.1, "volume": 463539.0}, {"date": "2019-09-09", "close": 15.05, "volume": 437922.0}, {"date": "2019-09-10", "close": 15.66, "volume": 525266.0}, {"date": "2019-09-11", "close": 15.68, "volume": 494154.0}, {"date": "2019-09-12", "close": 14.81, "volume": 630488.0}, {"date": "2019-09-13", "close": 15.47, "volume": 407798.0}, {"date": "2019-09-16", "close": 16.54, "volume": 580130.0}, {"date": "2019-09-17", "close": 14.79, "volume": 942147.0}, {"date": "2019-09-18", "close": 14.47, "volume": 418982.0}, {"date": "2019-09-19", "close": 14.01, "volume": 682908.0}, {"date": "2019-09-20", "close": 14.02, "volume": 1116411.0}, {"date": "2019-09-23", "close": 14.06, "volume": 555674.0}, {"date": "2019-09-24", "close": 13.3, "volume": 603745.0}, {"date": "2019-09-25", "close": 13.27, "volume": 543956.0}, {"date": "2019-09-26", "close": 12.94, "volume": 831843.0}, {"date": "2019-09-27", "close": 12.76, "volume": 748962.0}, {"date": "2019-09-30", "close": 13.3, "volume": 791375.0}, {"date": "2019-10-01", "close": 13.2, "volume": 677848.0}, {"date": "2019-10-02", "close": 13.16, "volume": 667814.0}, {"date": "2019-10-03", "close": 13.32, "volume": 387340.0}, {"date": "2019-10-04", "close": 13.08, "volume": 455717.0}, {"date": "2019-10-07", "close": 13.06, "volume": 416072.0}, {"date": "2019-10-08", "close": 12.45, "volume": 403806.0}, {"date": "2019-10-09", "close": 12.29, "volume": 470294.0}, {"date": "2019-10-10", "close": 12.26, "volume": 359920.0}, {"date": "2019-10-11", "close": 12.99, "volume": 578088.0}, {"date": "2019-10-14", "close": 12.94, "volume": 499506.0}, {"date": "2019-10-15", "close": 12.78, "volume": 459518.0}, {"date": "2019-10-16", "close": 13.15, "volume": 430165.0}, {"date": "2019-10-17", "close": 12.92, "volume": 341994.0}, {"date": "2019-10-18", "close": 12.34, "volume": 678621.0}, {"date": "2019-10-21", "close": 13.31, "volume": 624555.0}, {"date": "2019-10-22", "close": 13.56, "volume": 458306.0}, {"date": "2019-10-23", "close": 13.61, "volume": 501100.0}, {"date": "2019-10-24", "close": 13.29, "volume": 482487.0}, {"date": "2019-10-25", "close": 14.6, "volume": 1069265.0}, {"date": "2019-10-28", "close": 14.41, "volume": 771185.0}, {"date": "2019-10-29", "close": 15.13, "volume": 645058.0}, {"date": "2019-10-30", "close": 14.58, "volume": 642497.0}, {"date": "2019-10-31", "close": 14.27, "volume": 549328.0}, {"date": "2019-11-01", "close": 15.04, "volume": 435465.0}, {"date": "2019-11-04", "close": 16.07, "volume": 610451.0}, {"date": "2019-11-05", "close": 16.35, "volume": 583579.0}, {"date": "2019-11-06", "close": 15.85, "volume": 465973.0}, {"date": "2019-11-07", "close": 16.29, "volume": 520680.0}, {"date": "2019-11-08", "close": 16.47, "volume": 375971.0}, {"date": "2019-11-11", "close": 16.15, "volume": 296137.0}, {"date": "2019-11-12", "close": 15.95, "volume": 481994.0}, {"date": "2019-11-13", "close": 15.36, "volume": 427925.0}, {"date": "2019-11-14", "close": 15.1, "volume": 318936.0}, {"date": "2019-11-15", "close": 15.17, "volume": 308714.0}, {"date": "2019-11-18", "close": 15.09, "volume": 326482.0}, {"date": "2019-11-19", "close": 15.15, "volume": 316320.0}, {"date": "2019-11-20", "close": 15.21, "volume": 527421.0}, {"date": "2019-11-21", "close": 15.52, "volume": 286965.0}, {"date": "2019-11-22", "close": 15.79, "volume": 265861.0}, {"date": "2019-11-25", "close": 16.42, "volume": 462847.0}, {"date": "2019-11-26", "close": 16.13, "volume": 399185.0}, {"date": "2019-11-27", "close": 16.18, "volume": 287060.0}, {"date": "2019-11-29", "close": 15.94, "volume": 221152.0}, {"date": "2019-12-02", "close": 15.92, "volume": 299236.0}, {"date": "2019-12-03", "close": 15.51, "volume": 261105.0}, {"date": "2019-12-04", "close": 16.5, "volume": 373143.0}, {"date": "2019-12-05", "close": 16.62, "volume": 428319.0}, {"date": "2019-12-06", "close": 17.47, "volume": 455286.0}, {"date": "2019-12-09", "close": 17.45, "volume": 374322.0}, {"date": "2019-12-10", "close": 17.12, "volume": 368800.0}, {"date": "2019-12-11", "close": 17.1, "volume": 253390.0}, {"date": "2019-12-12", "close": 17.61, "volume": 446097.0}, {"date": "2019-12-13", "close": 16.62, "volume": 758583.0}, {"date": "2019-12-16", "close": 16.87, "volume": 423368.0}, {"date": "2019-12-17", "close": 16.55, "volume": 649704.0}, {"date": "2019-12-18", "close": 16.63, "volume": 613107.0}, {"date": "2019-12-19", "close": 16.84, "volume": 482230.0}, {"date": "2019-12-20", "close": 16.16, "volume": 1203596.0}, {"date": "2019-12-23", "close": 16.57, "volume": 520049.0}, {"date": "2019-12-24", "close": 16.59, "volume": 169705.0}, {"date": "2019-12-26", "close": 16.59, "volume": 485001.0}, {"date": "2019-12-27", "close": 16.41, "volume": 326315.0}, {"date": "2019-12-30", "close": 16.84, "volume": 470769.0}, {"date": "2019-12-31", "close": 16.31, "volume": 596052.0}, {"date": "2020-01-02", "close": 16.4, "volume": 369973.0}, {"date": "2020-01-03", "close": 16.55, "volume": 464488.0}, {"date": "2020-01-06", "close": 16.82, "volume": 539211.0}, {"date": "2020-01-07", "close": 16.24, "volume": 483651.0}, {"date": "2020-01-08", "close": 15.6, "volume": 428776.0}, {"date": "2020-01-09", "close": 15.87, "volume": 310642.0}, {"date": "2020-01-10", "close": 16.0, "volume": 284100.0}, {"date": "2020-01-13", "close": 15.82, "volume": 557627.0}, {"date": "2020-01-14", "close": 15.57, "volume": 390915.0}, {"date": "2020-01-15", "close": 15.23, "volume": 285378.0}, {"date": "2020-01-16", "close": 15.15, "volume": 312817.0}, {"date": "2020-01-17", "close": 14.81, "volume": 291973.0}, {"date": "2020-01-21", "close": 14.33, "volume": 646729.0}, {"date": "2020-01-22", "close": 14.54, "volume": 486098.0}, {"date": "2020-01-23", "close": 14.5, "volume": 814663.0}, {"date": "2020-01-24", "close": 13.01, "volume": 1334372.0}, {"date": "2020-01-27", "close": 11.92, "volume": 603686.0}, {"date": "2020-01-28", "close": 11.55, "volume": 834554.0}, {"date": "2020-01-29", "close": 11.03, "volume": 594583.0}, {"date": "2020-01-30", "close": 11.13, "volume": 608740.0}, {"date": "2020-01-31", "close": 10.78, "volume": 1640448.0}, {"date": "2020-02-03", "close": 11.28, "volume": 757762.0}, {"date": "2020-02-04", "close": 11.33, "volume": 376663.0}, {"date": "2020-02-05", "close": 11.67, "volume": 535357.0}, {"date": "2020-02-06", "close": 11.21, "volume": 863347.0}, {"date": "2020-02-07", "close": 10.76, "volume": 369218.0}, {"date": "2020-02-10", "close": 10.38, "volume": 402599.0}, {"date": "2020-02-11", "close": 10.6, "volume": 427044.0}, {"date": "2020-02-12", "close": 10.93, "volume": 428728.0}, {"date": "2020-02-13", "close": 10.79, "volume": 453335.0}, {"date": "2020-02-14", "close": 10.85, "volume": 497837.0}, {"date": "2020-02-18", "close": 10.89, "volume": 692562.0}, {"date": "2020-02-19", "close": 11.15, "volume": 929488.0}, {"date": "2020-02-20", "close": 10.08, "volume": 853350.0}, {"date": "2020-02-21", "close": 9.5, "volume": 1045213.0}, {"date": "2020-02-24", "close": 8.87, "volume": 647989.0}, {"date": "2020-02-25", "close": 8.62, "volume": 1207566.0}, {"date": "2020-02-26", "close": 7.95, "volume": 801570.0}, {"date": "2020-02-27", "close": 7.48, "volume": 1137863.0}, {"date": "2020-02-28", "close": 7.91, "volume": 700816.0}, {"date": "2020-03-02", "close": 7.88, "volume": 744756.0}, {"date": "2020-03-03", "close": 7.66, "volume": 530601.0}, {"date": "2020-03-04", "close": 7.48, "volume": 407980.0}, {"date": "2020-03-05", "close": 6.94, "volume": 507740.0}, {"date": "2020-03-06", "close": 5.93, "volume": 835955.0}, {"date": "2020-03-09", "close": 3.12, "volume": 1657015.0}, {"date": "2020-03-10", "close": 2.57, "volume": 2170708.0}, {"date": "2020-03-11", "close": 2.66, "volume": 1352515.0}, {"date": "2020-03-12", "close": 2.44, "volume": 1256707.0}, {"date": "2020-03-13", "close": 2.42, "volume": 1000991.0}, {"date": "2020-03-16", "close": 2.11, "volume": 635557.0}, {"date": "2020-03-17", "close": 1.95, "volume": 1102257.0}, {"date": "2020-03-18", "close": 1.67, "volume": 947652.0}, {"date": "2020-03-19", "close": 2.0, "volume": 1329441.0}, {"date": "2020-03-20", "close": 1.99, "volume": 2551330.0}, {"date": "2020-03-23", "close": 1.84, "volume": 1310653.0}, {"date": "2020-03-24", "close": 2.19, "volume": 1502880.0}, {"date": "2020-03-25", "close": 2.35, "volume": 1662457.0}, {"date": "2020-03-26", "close": 2.38, "volume": 1002009.0}, {"date": "2020-03-27", "close": 2.15, "volume": 685043.0}, {"date": "2020-03-30", "close": 2.02, "volume": 684531.0}, {"date": "2020-03-31", "close": 2.03, "volume": 934113.0}, {"date": "2020-04-01", "close": 1.87, "volume": 1661541.0}, {"date": "2020-04-02", "close": 2.02, "volume": 1242060.0}, {"date": "2020-04-03", "close": 2.12, "volume": 815922.0}, {"date": "2020-04-06", "close": 2.29, "volume": 908370.0}, {"date": "2020-04-07", "close": 2.35, "volume": 1671501.0}, {"date": "2020-04-08", "close": 2.35, "volume": 877086.0}, {"date": "2020-04-09", "close": 2.41, "volume": 2757614.0}, {"date": "2020-04-13", "close": 2.98, "volume": 2567642.0}, {"date": "2020-04-14", "close": 2.78, "volume": 1918701.0}, {"date": "2020-04-15", "close": 2.51, "volume": 1169699.0}, {"date": "2020-04-16", "close": 2.24, "volume": 730380.0}, {"date": "2020-04-17", "close": 2.51, "volume": 1007404.0}, {"date": "2020-04-20", "close": 2.39, "volume": 1063447.0}, {"date": "2020-04-21", "close": 2.39, "volume": 1031873.0}, {"date": "2020-04-22", "close": 2.62, "volume": 1537575.0}, {"date": "2020-04-23", "close": 2.95, "volume": 1943414.0}, {"date": "2020-04-24", "close": 2.86, "volume": 1292169.0}, {"date": "2020-04-27", "close": 2.79, "volume": 1043429.0}, {"date": "2020-04-28", "close": 2.85, "volume": 1412237.0}, {"date": "2020-04-29", "close": 3.35, "volume": 2937558.0}, {"date": "2020-04-30", "close": 3.44, "volume": 3172581.0}, {"date": "2020-05-01", "close": 3.19, "volume": 1831609.0}, {"date": "2020-05-04", "close": 3.26, "volume": 3794850.0}, {"date": "2020-05-05", "close": 3.22, "volume": 2062726.0}, {"date": "2020-05-06", "close": 3.05, "volume": 1276617.0}, {"date": "2020-05-07", "close": 3.06, "volume": 986752.0}, {"date": "2020-05-08", "close": 3.29, "volume": 1504282.0}, {"date": "2020-05-11", "close": 3.31, "volume": 1329465.0}, {"date": "2020-05-12", "close": 3.31, "volume": 1307897.0}, {"date": "2020-05-13", "close": 2.89, "volume": 2089979.0}, {"date": "2020-05-14", "close": 2.9, "volume": 1210873.0}, {"date": "2020-05-15", "close": 2.88, "volume": 1104249.0}, {"date": "2020-05-18", "close": 3.17, "volume": 2118026.0}, {"date": "2020-05-19", "close": 3.1, "volume": 1676767.0}, {"date": "2020-05-20", "close": 3.72, "volume": 2305227.0}, {"date": "2020-05-21", "close": 3.76, "volume": 3336222.0}, {"date": "2020-05-22", "close": 3.68, "volume": 1461058.0}, {"date": "2020-05-26", "close": 3.89, "volume": 2290788.0}, {"date": "2020-05-27", "close": 4.15, "volume": 1559648.0}, {"date": "2020-05-28", "close": 4.39, "volume": 2060305.0}, {"date": "2020-05-29", "close": 4.24, "volume": 2481280.0}, {"date": "2020-06-01", "close": 4.31, "volume": 1550202.0}, {"date": "2020-06-02", "close": 5.14, "volume": 3804416.0}, {"date": "2020-06-03", "close": 5.78, "volume": 5039786.0}, {"date": "2020-06-04", "close": 6.33, "volume": 4479287.0}, {"date": "2020-06-05", "close": 7.57, "volume": 5072893.0}, {"date": "2020-06-08", "close": 7.53, "volume": 4593143.0}, {"date": "2020-06-09", "close": 6.87, "volume": 2631756.0}, {"date": "2020-06-10", "close": 6.16, "volume": 2557675.0}, {"date": "2020-06-11", "close": 4.73, "volume": 3813117.0}, {"date": "2020-06-12", "close": 5.26, "volume": 3122774.0}, {"date": "2020-06-15", "close": 5.52, "volume": 2282345.0}, {"date": "2020-06-16", "close": 5.63, "volume": 2797589.0}, {"date": "2020-06-17", "close": 5.28, "volume": 1233649.0}, {"date": "2020-06-18", "close": 5.23, "volume": 1198951.0}, {"date": "2020-06-19", "close": 5.07, "volume": 2536018.0}, {"date": "2020-06-22", "close": 5.0, "volume": 1278334.0}, {"date": "2020-06-23", "close": 5.1, "volume": 1039404.0}, {"date": "2020-06-24", "close": 4.39, "volume": 1748579.0}, {"date": "2020-06-25", "close": 4.72, "volume": 1698686.0}, {"date": "2020-06-26", "close": 4.59, "volume": 2291658.0}, {"date": "2020-06-29", "close": 4.63, "volume": 1204345.0}, {"date": "2020-06-30", "close": 4.75, "volume": 1250343.0}, {"date": "2020-07-01", "close": 4.61, "volume": 2004699.0}, {"date": "2020-07-02", "close": 4.52, "volume": 934833.0}, {"date": "2020-07-06", "close": 4.65, "volume": 824308.0}, {"date": "2020-07-07", "close": 4.42, "volume": 999544.0}, {"date": "2020-07-08", "close": 4.49, "volume": 797234.0}, {"date": "2020-07-09", "close": 4.03, "volume": 1014510.0}, {"date": "2020-07-10", "close": 4.19, "volume": 975281.0}, {"date": "2020-07-13", "close": 4.07, "volume": 885966.0}, {"date": "2020-07-14", "close": 4.33, "volume": 839629.0}, {"date": "2020-07-15", "close": 4.62, "volume": 1050659.0}, {"date": "2020-07-16", "close": 4.54, "volume": 706099.0}, {"date": "2020-07-17", "close": 4.57, "volume": 667602.0}, {"date": "2020-07-20", "close": 4.51, "volume": 845978.0}, {"date": "2020-07-21", "close": 5.23, "volume": 3078425.0}, {"date": "2020-07-22", "close": 4.98, "volume": 1056700.0}, {"date": "2020-07-23", "close": 5.1, "volume": 895380.0}, {"date": "2020-07-24", "close": 5.25, "volume": 1459899.0}, {"date": "2020-07-27", "close": 5.35, "volume": 1127452.0}, {"date": "2020-07-28", "close": 5.08, "volume": 1068750.0}, {"date": "2020-07-29", "close": 5.03, "volume": 1545764.0}, {"date": "2020-07-30", "close": 4.74, "volume": 1146126.0}, {"date": "2020-07-31", "close": 4.48, "volume": 1026851.0}, {"date": "2020-08-03", "close": 4.72, "volume": 1000227.0}, {"date": "2020-08-04", "close": 4.81, "volume": 760449.0}, {"date": "2020-08-05", "close": 5.14, "volume": 962201.0}, {"date": "2020-08-06", "close": 5.0, "volume": 505716.0}, {"date": "2020-08-07", "close": 5.05, "volume": 493126.0}, {"date": "2020-08-10", "close": 5.33, "volume": 753313.0}, {"date": "2020-08-11", "close": 5.4, "volume": 1408812.0}, {"date": "2020-08-12", "close": 5.31, "volume": 822235.0}, {"date": "2020-08-13", "close": 5.2, "volume": 568920.0}, {"date": "2020-08-14", "close": 5.23, "volume": 478134.0}, {"date": "2020-08-17", "close": 5.19, "volume": 569657.0}, {"date": "2020-08-18", "close": 5.0, "volume": 594344.0}, {"date": "2020-08-19", "close": 4.88, "volume": 421989.0}, {"date": "2020-08-20", "close": 4.66, "volume": 782760.0}, {"date": "2020-08-21", "close": 4.42, "volume": 718332.0}, {"date": "2020-08-24", "close": 4.71, "volume": 720005.0}, {"date": "2020-08-25", "close": 4.66, "volume": 707624.0}, {"date": "2020-08-26", "close": 4.51, "volume": 892179.0}, {"date": "2020-08-27", "close": 4.47, "volume": 506841.0}, {"date": "2020-08-28", "close": 4.65, "volume": 525621.0}, {"date": "2020-08-31", "close": 4.39, "volume": 704717.0}, {"date": "2020-09-01", "close": 4.37, "volume": 946526.0}, {"date": "2020-09-02", "close": 4.23, "volume": 543613.0}, {"date": "2020-09-03", "close": 4.27, "volume": 745711.0}, {"date": "2020-09-04", "close": 4.28, "volume": 649130.0}, {"date": "2020-09-08", "close": 3.89, "volume": 978969.0}, {"date": "2020-09-09", "close": 3.7, "volume": 701854.0}, {"date": "2020-09-10", "close": 3.46, "volume": 903238.0}, {"date": "2020-09-11", "close": 3.31, "volume": 952689.0}, {"date": "2020-09-14", "close": 3.32, "volume": 1007376.0}, {"date": "2020-09-15", "close": 3.37, "volume": 1138439.0}, {"date": "2020-09-16", "close": 3.68, "volume": 1364096.0}, {"date": "2020-09-17", "close": 3.59, "volume": 1102584.0}, {"date": "2020-09-18", "close": 3.58, "volume": 1748532.0}, {"date": "2020-09-21", "close": 3.2, "volume": 1300523.0}, {"date": "2020-09-22", "close": 3.12, "volume": 1606764.0}, {"date": "2020-09-23", "close": 2.88, "volume": 1195321.0}, {"date": "2020-09-24", "close": 2.87, "volume": 1233259.0}, {"date": "2020-09-25", "close": 2.7, "volume": 1154197.0}, {"date": "2020-09-28", "close": 3.0, "volume": 1443011.0}, {"date": "2020-09-29", "close": 2.83, "volume": 907238.0}, {"date": "2020-09-30", "close": 2.73, "volume": 735833.0}, {"date": "2020-10-01", "close": 2.55, "volume": 2288169.0}, {"date": "2020-10-02", "close": 2.69, "volume": 1139022.0}, {"date": "2020-10-05", "close": 2.82, "volume": 710454.0}, {"date": "2020-10-06", "close": 2.81, "volume": 966175.0}, {"date": "2020-10-07", "close": 2.8, "volume": 984368.0}, {"date": "2020-10-08", "close": 2.94, "volume": 827016.0}, {"date": "2020-10-09", "close": 2.86, "volume": 820903.0}, {"date": "2020-10-12", "close": 2.84, "volume": 819768.0}, {"date": "2020-10-13", "close": 2.73, "volume": 717870.0}, {"date": "2020-10-14", "close": 2.96, "volume": 1432451.0}, {"date": "2020-10-15", "close": 3.02, "volume": 781172.0}, {"date": "2020-10-16", "close": 2.89, "volume": 707054.0}, {"date": "2020-10-19", "close": 2.86, "volume": 646517.0}, {"date": "2020-10-20", "close": 2.95, "volume": 755150.0}, {"date": "2020-10-21", "close": 2.87, "volume": 740173.0}, {"date": "2020-10-22", "close": 2.94, "volume": 867043.0}, {"date": "2020-10-23", "close": 2.98, "volume": 799578.0}, {"date": "2020-10-26", "close": 2.84, "volume": 792438.0}, {"date": "2020-10-27", "close": 2.75, "volume": 1090791.0}, {"date": "2020-10-28", "close": 2.52, "volume": 1000281.0}, {"date": "2020-10-29", "close": 2.49, "volume": 813116.0}, {"date": "2020-10-30", "close": 2.49, "volume": 902636.0}, {"date": "2020-11-02", "close": 2.79, "volume": 1192712.0}, {"date": "2020-11-03", "close": 2.87, "volume": 1955461.0}, {"date": "2020-11-04", "close": 2.84, "volume": 1284889.0}, {"date": "2020-11-05", "close": 2.82, "volume": 1290873.0}, {"date": "2020-11-06", "close": 2.69, "volume": 587232.0}, {"date": "2020-11-09", "close": 3.23, "volume": 2129537.0}, {"date": "2020-11-10", "close": 3.42, "volume": 1700559.0}, {"date": "2020-11-11", "close": 3.32, "volume": 1008758.0}, {"date": "2020-11-12", "close": 3.28, "volume": 1544252.0}, {"date": "2020-11-13", "close": 3.42, "volume": 834388.0}, {"date": "2020-11-16", "close": 3.86, "volume": 1270267.0}, {"date": "2020-11-17", "close": 3.89, "volume": 2095250.0}, {"date": "2020-11-18", "close": 4.06, "volume": 1786696.0}, {"date": "2020-11-19", "close": 4.16, "volume": 916681.0}, {"date": "2020-11-20", "close": 4.15, "volume": 694403.0}, {"date": "2020-11-23", "close": 4.68, "volume": 1166370.0}, {"date": "2020-11-24", "close": 4.92, "volume": 2445995.0}, {"date": "2020-11-25", "close": 4.9, "volume": 1636145.0}, {"date": "2020-11-27", "close": 4.77, "volume": 376667.0}, {"date": "2020-11-30", "close": 4.44, "volume": 1780866.0}, {"date": "2020-12-01", "close": 4.62, "volume": 904716.0}, {"date": "2020-12-02", "close": 4.85, "volume": 825384.0}, {"date": "2020-12-03", "close": 4.91, "volume": 751145.0}, {"date": "2020-12-04", "close": 5.29, "volume": 772941.0}, {"date": "2020-12-07", "close": 5.05, "volume": 843544.0}, {"date": "2020-12-08", "close": 5.21, "volume": 1136051.0}, {"date": "2020-12-09", "close": 5.11, "volume": 913278.0}, {"date": "2020-12-10", "close": 5.31, "volume": 717759.0}, {"date": "2020-12-11", "close": 5.26, "volume": 726303.0}, {"date": "2020-12-14", "close": 5.08, "volume": 852550.0}, {"date": "2020-12-15", "close": 5.29, "volume": 823622.0}, {"date": "2020-12-16", "close": 5.24, "volume": 935773.0}, {"date": "2020-12-17", "close": 5.39, "volume": 1094164.0}, {"date": "2020-12-18", "close": 5.17, "volume": 1837826.0}, {"date": "2020-12-21", "close": 4.9, "volume": 1565805.0}, {"date": "2020-12-22", "close": 4.81, "volume": 982887.0}, {"date": "2020-12-23", "close": 5.18, "volume": 780001.0}, {"date": "2020-12-24", "close": 5.04, "volume": 274738.0}, {"date": "2020-12-28", "close": 5.01, "volume": 651308.0}, {"date": "2020-12-29", "close": 4.92, "volume": 879907.0}, {"date": "2020-12-30", "close": 4.98, "volume": 406828.0}, {"date": "2020-12-31", "close": 5.02, "volume": 656648.0}, {"date": "2021-01-04", "close": 5.22, "volume": 937385.0}, {"date": "2021-01-05", "close": 5.64, "volume": 1837848.0}, {"date": "2021-01-06", "close": 6.34, "volume": 2009052.0}, {"date": "2021-01-07", "close": 6.55, "volume": 1307160.0}, {"date": "2021-01-08", "close": 6.3, "volume": 829725.0}, {"date": "2021-01-11", "close": 6.32, "volume": 1469192.0}, {"date": "2021-01-12", "close": 6.68, "volume": 853232.0}, {"date": "2021-01-13", "close": 6.35, "volume": 966642.0}, {"date": "2021-01-14", "close": 6.97, "volume": 1365260.0}, {"date": "2021-01-15", "close": 6.73, "volume": 1223506.0}, {"date": "2021-01-19", "close": 6.6, "volume": 1867660.0}, {"date": "2021-01-20", "close": 6.52, "volume": 626778.0}, {"date": "2021-01-21", "close": 5.66, "volume": 2024522.0}, {"date": "2021-01-22", "close": 6.11, "volume": 1396669.0}, {"date": "2021-01-25", "close": 6.06, "volume": 979917.0}, {"date": "2021-01-26", "close": 5.87, "volume": 941180.0}, {"date": "2021-01-27", "close": 5.68, "volume": 1137061.0}, {"date": "2021-01-28", "close": 5.78, "volume": 1037522.0}, {"date": "2021-01-29", "close": 5.6, "volume": 801747.0}, {"date": "2021-02-01", "close": 5.66, "volume": 736465.0}, {"date": "2021-02-02", "close": 5.71, "volume": 744735.0}, {"date": "2021-02-03", "close": 6.05, "volume": 712236.0}, {"date": "2021-02-04", "close": 6.27, "volume": 792700.0}, {"date": "2021-02-05", "close": 6.27, "volume": 693262.0}, {"date": "2021-02-08", "close": 6.48, "volume": 641403.0}, {"date": "2021-02-09", "close": 6.4, "volume": 833980.0}, {"date": "2021-02-10", "close": 6.6, "volume": 881333.0}, {"date": "2021-02-11", "close": 6.44, "volume": 713194.0}, {"date": "2021-02-12", "close": 6.38, "volume": 616157.0}, {"date": "2021-02-16", "close": 6.87, "volume": 789608.0}, {"date": "2021-02-17", "close": 6.87, "volume": 994381.0}, {"date": "2021-02-18", "close": 6.56, "volume": 780617.0}, {"date": "2021-02-19", "close": 6.71, "volume": 543198.0}, {"date": "2021-02-22", "close": 7.2, "volume": 1004580.0}, {"date": "2021-02-23", "close": 7.12, "volume": 984541.0}, {"date": "2021-02-24", "close": 7.44, "volume": 1406430.0}, {"date": "2021-02-25", "close": 7.59, "volume": 933969.0}, {"date": "2021-02-26", "close": 7.33, "volume": 1294926.0}, {"date": "2021-03-01", "close": 7.98, "volume": 998873.0}, {"date": "2021-03-02", "close": 7.88, "volume": 872253.0}, {"date": "2021-03-03", "close": 8.12, "volume": 734940.0}, {"date": "2021-03-04", "close": 8.45, "volume": 1412034.0}, {"date": "2021-03-05", "close": 8.96, "volume": 1713653.0}, {"date": "2021-03-08", "close": 9.43, "volume": 1498770.0}, {"date": "2021-03-09", "close": 8.9, "volume": 1078492.0}, {"date": "2021-03-10", "close": 9.25, "volume": 658011.0}, {"date": "2021-03-11", "close": 9.18, "volume": 604540.0}, {"date": "2021-03-12", "close": 8.76, "volume": 951292.0}, {"date": "2021-03-15", "close": 8.62, "volume": 826546.0}, {"date": "2021-03-16", "close": 8.39, "volume": 870631.0}, {"date": "2021-03-17", "close": 7.14, "volume": 3840148.0}, {"date": "2021-03-18", "close": 6.52, "volume": 2381985.0}, {"date": "2021-03-19", "close": 6.42, "volume": 3334955.0}, {"date": "2021-03-22", "close": 6.34, "volume": 1389067.0}, {"date": "2021-03-23", "close": 5.87, "volume": 1868347.0}, {"date": "2021-03-24", "close": 5.96, "volume": 1536098.0}, {"date": "2021-03-25", "close": 6.23, "volume": 1432062.0}, {"date": "2021-03-26", "close": 6.41, "volume": 933376.0}, {"date": "2021-03-29", "close": 6.04, "volume": 791664.0}, {"date": "2021-03-30", "close": 6.06, "volume": 975607.0}, {"date": "2021-03-31", "close": 6.03, "volume": 911883.0}, {"date": "2021-04-01", "close": 6.39, "volume": 1127048.0}, {"date": "2021-04-05", "close": 6.11, "volume": 936439.0}, {"date": "2021-04-06", "close": 6.13, "volume": 929888.0}, {"date": "2021-04-07", "close": 6.13, "volume": 665263.0}, {"date": "2021-04-08", "close": 6.03, "volume": 533916.0}, {"date": "2021-04-09", "close": 5.86, "volume": 864861.0}, {"date": "2021-04-12", "close": 5.78, "volume": 584346.0}, {"date": "2021-04-13", "close": 5.6, "volume": 1089781.0}, {"date": "2021-04-14", "close": 6.12, "volume": 1476213.0}, {"date": "2021-04-15", "close": 6.06, "volume": 580305.0}, {"date": "2021-04-16", "close": 5.85, "volume": 481129.0}, {"date": "2021-04-19", "close": 5.76, "volume": 789626.0}, {"date": "2021-04-20", "close": 5.48, "volume": 978612.0}, {"date": "2021-04-21", "close": 5.53, "volume": 745418.0}, {"date": "2021-04-22", "close": 5.42, "volume": 663813.0}, {"date": "2021-04-23", "close": 5.54, "volume": 440340.0}, {"date": "2021-04-26", "close": 5.72, "volume": 621371.0}, {"date": "2021-04-27", "close": 5.61, "volume": 1252538.0}, {"date": "2021-04-28", "close": 6.0, "volume": 1081479.0}, {"date": "2021-04-29", "close": 5.98, "volume": 1057304.0}, {"date": "2021-04-30", "close": 5.61, "volume": 1075372.0}, {"date": "2021-05-03", "close": 5.83, "volume": 998483.0}, {"date": "2021-05-04", "close": 5.95, "volume": 1142254.0}, {"date": "2021-05-05", "close": 6.37, "volume": 960840.0}, {"date": "2021-05-06", "close": 6.33, "volume": 949133.0}, {"date": "2021-05-07", "close": 6.69, "volume": 1371410.0}, {"date": "2021-05-10", "close": 6.46, "volume": 1519614.0}, {"date": "2021-05-11", "close": 6.42, "volume": 1348625.0}, {"date": "2021-05-12", "close": 6.49, "volume": 1485011.0}, {"date": "2021-05-13", "close": 6.42, "volume": 1291032.0}, {"date": "2021-05-14", "close": 6.61, "volume": 1004677.0}, {"date": "2021-05-17", "close": 6.82, "volume": 843344.0}, {"date": "2021-05-18", "close": 6.78, "volume": 2824506.0}, {"date": "2021-05-19", "close": 6.3, "volume": 1556825.0}, {"date": "2021-05-20", "close": 6.18, "volume": 948568.0}, {"date": "2021-05-21", "close": 6.28, "volume": 657559.0}, {"date": "2021-05-24", "close": 6.41, "volume": 730168.0}, {"date": "2021-05-25", "close": 6.03, "volume": 934693.0}, {"date": "2021-05-26", "close": 6.25, "volume": 623837.0}, {"date": "2021-05-27", "close": 6.47, "volume": 1435836.0}, {"date": "2021-05-28", "close": 6.43, "volume": 321573.0}, {"date": "2021-06-01", "close": 6.77, "volume": 1363231.0}, {"date": "2021-06-02", "close": 7.52, "volume": 1786279.0}, {"date": "2021-06-03", "close": 7.64, "volume": 1235068.0}, {"date": "2021-06-04", "close": 7.64, "volume": 918815.0}, {"date": "2021-06-07", "close": 7.33, "volume": 637895.0}, {"date": "2021-06-08", "close": 7.44, "volume": 674372.0}, {"date": "2021-06-09", "close": 7.29, "volume": 510811.0}, {"date": "2021-06-10", "close": 7.34, "volume": 584758.0}, {"date": "2021-06-11", "close": 7.39, "volume": 735798.0}, {"date": "2021-06-14", "close": 7.44, "volume": 1305332.0}, {"date": "2021-06-15", "close": 8.13, "volume": 2285432.0}, {"date": "2021-06-16", "close": 8.23, "volume": 1081564.0}, {"date": "2021-06-17", "close": 8.01, "volume": 2097336.0}, {"date": "2021-06-18", "close": 8.0, "volume": 2660677.0}, {"date": "2021-06-21", "close": 8.4, "volume": 1169226.0}, {"date": "2021-06-22", "close": 8.36, "volume": 718559.0}, {"date": "2021-06-23", "close": 8.28, "volume": 1317750.0}, {"date": "2021-06-24", "close": 8.6, "volume": 1104582.0}, {"date": "2021-06-25", "close": 8.27, "volume": 1743992.0}, {"date": "2021-06-28", "close": 7.86, "volume": 1458186.0}, {"date": "2021-06-29", "close": 7.75, "volume": 657754.0}, {"date": "2021-06-30", "close": 7.85, "volume": 783461.0}, {"date": "2021-07-01", "close": 8.11, "volume": 807695.0}, {"date": "2021-07-02", "close": 7.88, "volume": 496316.0}, {"date": "2021-07-06", "close": 7.38, "volume": 989980.0}, {"date": "2021-07-07", "close": 7.1, "volume": 858065.0}, {"date": "2021-07-08", "close": 7.03, "volume": 778599.0}, {"date": "2021-07-09", "close": 7.2, "volume": 456260.0}, {"date": "2021-07-12", "close": 7.22, "volume": 406851.0}, {"date": "2021-07-13", "close": 7.02, "volume": 395916.0}, {"date": "2021-07-14", "close": 6.56, "volume": 773025.0}, {"date": "2021-07-15", "close": 6.3, "volume": 902101.0}, {"date": "2021-07-16", "close": 6.08, "volume": 767192.0}, {"date": "2021-07-19", "close": 5.79, "volume": 880883.0}, {"date": "2021-07-20", "close": 5.89, "volume": 883330.0}, {"date": "2021-07-21", "close": 6.25, "volume": 763766.0}, {"date": "2021-07-22", "close": 6.11, "volume": 525766.0}, {"date": "2021-07-23", "close": 5.92, "volume": 670026.0}, {"date": "2021-07-26", "close": 6.29, "volume": 536252.0}, {"date": "2021-07-27", "close": 6.12, "volume": 406445.0}, {"date": "2021-07-28", "close": 6.23, "volume": 466952.0}, {"date": "2021-07-29", "close": 6.08, "volume": 1695683.0}, {"date": "2021-07-30", "close": 5.66, "volume": 1500579.0}, {"date": "2021-08-02", "close": 5.59, "volume": 1093579.0}, {"date": "2021-08-03", "close": 5.78, "volume": 1030789.0}, {"date": "2021-08-04", "close": 5.36, "volume": 1036331.0}, {"date": "2021-08-05", "close": 5.43, "volume": 588320.0}, {"date": "2021-08-06", "close": 5.64, "volume": 587411.0}, {"date": "2021-08-09", "close": 5.44, "volume": 673800.0}, {"date": "2021-08-10", "close": 5.83, "volume": 567566.0}, {"date": "2021-08-11", "close": 5.85, "volume": 475230.0}, {"date": "2021-08-12", "close": 5.83, "volume": 639255.0}, {"date": "2021-08-13", "close": 5.65, "volume": 520994.0}, {"date": "2021-08-16", "close": 5.35, "volume": 684786.0}, {"date": "2021-08-17", "close": 5.23, "volume": 500736.0}, {"date": "2021-08-18", "close": 5.17, "volume": 683644.0}, {"date": "2021-08-19", "close": 4.85, "volume": 1064121.0}, {"date": "2021-08-20", "close": 4.97, "volume": 524738.0}, {"date": "2021-08-23", "close": 5.38, "volume": 606202.0}, {"date": "2021-08-24", "close": 5.66, "volume": 428013.0}, {"date": "2021-08-25", "close": 5.66, "volume": 446532.0}, {"date": "2021-08-26", "close": 5.55, "volume": 608025.0}, {"date": "2021-08-27", "close": 6.07, "volume": 742348.0}, {"date": "2021-08-30", "close": 5.83, "volume": 444916.0}, {"date": "2021-08-31", "close": 5.86, "volume": 336090.0}, {"date": "2021-09-01", "close": 5.77, "volume": 537711.0}, {"date": "2021-09-02", "close": 5.97, "volume": 459497.0}, {"date": "2021-09-03", "close": 5.82, "volume": 394356.0}, {"date": "2021-09-07", "close": 5.95, "volume": 620045.0}, {"date": "2021-09-08", "close": 5.54, "volume": 611294.0}, {"date": "2021-09-09", "close": 5.54, "volume": 579108.0}, {"date": "2021-09-10", "close": 5.59, "volume": 403564.0}, {"date": "2021-09-13", "close": 6.08, "volume": 1003455.0}, {"date": "2021-09-14", "close": 5.78, "volume": 808973.0}, {"date": "2021-09-15", "close": 6.02, "volume": 1395309.0}, {"date": "2021-09-16", "close": 5.82, "volume": 731615.0}, {"date": "2021-09-17", "close": 5.79, "volume": 1616917.0}, {"date": "2021-09-20", "close": 5.57, "volume": 893847.0}, {"date": "2021-09-21", "close": 5.51, "volume": 569543.0}, {"date": "2021-09-22", "close": 5.79, "volume": 775137.0}, {"date": "2021-09-23", "close": 6.14, "volume": 621412.0}, {"date": "2021-09-24", "close": 6.07, "volume": 578570.0}, {"date": "2021-09-27", "close": 6.61, "volume": 1519611.0}, {"date": "2021-09-28", "close": 6.49, "volume": 860918.0}, {"date": "2021-09-29", "close": 6.41, "volume": 601290.0}, {"date": "2021-09-30", "close": 6.39, "volume": 498669.0}, {"date": "2021-10-01", "close": 6.63, "volume": 732902.0}, {"date": "2021-10-04", "close": 6.87, "volume": 907881.0}, {"date": "2021-10-05", "close": 6.91, "volume": 1185358.0}, {"date": "2021-10-06", "close": 6.24, "volume": 776877.0}, {"date": "2021-10-07", "close": 6.58, "volume": 681246.0}, {"date": "2021-10-08", "close": 6.94, "volume": 943114.0}, {"date": "2021-10-11", "close": 6.83, "volume": 724975.0}, {"date": "2021-10-12", "close": 6.75, "volume": 506370.0}, {"date": "2021-10-13", "close": 6.8, "volume": 458450.0}, {"date": "2021-10-14", "close": 6.87, "volume": 487297.0}, {"date": "2021-10-15", "close": 6.9, "volume": 591692.0}, {"date": "2021-10-18", "close": 6.94, "volume": 690512.0}, {"date": "2021-10-19", "close": 6.81, "volume": 940750.0}, {"date": "2021-10-20", "close": 6.93, "volume": 855817.0}, {"date": "2021-10-21", "close": 6.75, "volume": 765738.0}, {"date": "2021-10-22", "close": 6.62, "volume": 724475.0}, {"date": "2021-10-25", "close": 6.75, "volume": 816081.0}, {"date": "2021-10-26", "close": 6.65, "volume": 750662.0}, {"date": "2021-10-27", "close": 6.22, "volume": 1224576.0}, {"date": "2021-10-28", "close": 6.39, "volume": 2332050.0}, {"date": "2021-10-29", "close": 6.06, "volume": 1139908.0}, {"date": "2021-11-01", "close": 6.33, "volume": 3120847.0}, {"date": "2021-11-02", "close": 6.14, "volume": 833901.0}, {"date": "2021-11-03", "close": 6.56, "volume": 2427388.0}, {"date": "2021-11-04", "close": 6.53, "volume": 1865361.0}, {"date": "2021-11-05", "close": 6.82, "volume": 2165101.0}, {"date": "2021-11-08", "close": 6.87, "volume": 1418356.0}, {"date": "2021-11-09", "close": 7.14, "volume": 2173150.0}, {"date": "2021-11-10", "close": 6.32, "volume": 1942573.0}, {"date": "2021-11-11", "close": 6.31, "volume": 813552.0}, {"date": "2021-11-12", "close": 6.11, "volume": 1041114.0}, {"date": "2021-11-15", "close": 5.98, "volume": 1873425.0}, {"date": "2021-11-16", "close": 5.96, "volume": 692910.0}, {"date": "2021-11-17", "close": 5.63, "volume": 1262648.0}, {"date": "2021-11-18", "close": 5.46, "volume": 1393900.0}, {"date": "2021-11-19", "close": 5.0, "volume": 1408991.0}, {"date": "2021-11-22", "close": 5.14, "volume": 1069720.0}, {"date": "2021-11-23", "close": 5.48, "volume": 1493987.0}, {"date": "2021-11-24", "close": 5.43, "volume": 1628136.0}, {"date": "2021-11-26", "close": 5.24, "volume": 1155782.0}, {"date": "2021-11-29", "close": 5.26, "volume": 1559450.0}, {"date": "2021-11-30", "close": 5.06, "volume": 2084315.0}, {"date": "2021-12-01", "close": 4.8, "volume": 1485004.0}, {"date": "2021-12-02", "close": 5.01, "volume": 1660642.0}, {"date": "2021-12-03", "close": 4.95, "volume": 777223.0}, {"date": "2021-12-06", "close": 5.16, "volume": 1676117.0}, {"date": "2021-12-07", "close": 5.3, "volume": 1426018.0}, {"date": "2021-12-08", "close": 5.39, "volume": 1037043.0}, {"date": "2021-12-09", "close": 5.34, "volume": 1455371.0}, {"date": "2021-12-10", "close": 5.45, "volume": 904720.0}, {"date": "2021-12-13", "close": 5.07, "volume": 749674.0}, {"date": "2021-12-14", "close": 4.92, "volume": 670550.0}, {"date": "2021-12-15", "close": 5.0, "volume": 815189.0}, {"date": "2021-12-16", "close": 4.9, "volume": 955457.0}, {"date": "2021-12-17", "close": 4.86, "volume": 3817641.0}, {"date": "2021-12-20", "close": 4.74, "volume": 1002280.0}, {"date": "2021-12-21", "close": 5.0, "volume": 1046383.0}, {"date": "2021-12-22", "close": 5.13, "volume": 559330.0}, {"date": "2021-12-23", "close": 5.16, "volume": 528683.0}, {"date": "2021-12-27", "close": 5.2, "volume": 411495.0}, {"date": "2021-12-28", "close": 5.14, "volume": 600783.0}, {"date": "2021-12-29", "close": 5.0, "volume": 598528.0}, {"date": "2021-12-30", "close": 4.99, "volume": 1034486.0}, {"date": "2021-12-31", "close": 4.97, "volume": 761284.0}, {"date": "2022-01-03", "close": 5.51, "volume": 966368.0}, {"date": "2022-01-04", "close": 5.64, "volume": 1137553.0}, {"date": "2022-01-05", "close": 5.62, "volume": 769069.0}, {"date": "2022-01-06", "close": 5.81, "volume": 653476.0}, {"date": "2022-01-07", "close": 5.87, "volume": 626745.0}, {"date": "2022-01-10", "close": 5.88, "volume": 547436.0}, {"date": "2022-01-11", "close": 6.17, "volume": 800049.0}, {"date": "2022-01-12", "close": 6.08, "volume": 531651.0}, {"date": "2022-01-13", "close": 6.28, "volume": 1160619.0}, {"date": "2022-01-14", "close": 6.61, "volume": 1031683.0}, {"date": "2022-01-18", "close": 6.61, "volume": 1146698.0}, {"date": "2022-01-19", "close": 6.37, "volume": 683228.0}, {"date": "2022-01-20", "close": 6.16, "volume": 708203.0}, {"date": "2022-01-21", "close": 5.9, "volume": 662207.0}, {"date": "2022-01-24", "close": 6.07, "volume": 1357333.0}, {"date": "2022-01-25", "close": 6.61, "volume": 1249239.0}, {"date": "2022-01-26", "close": 6.54, "volume": 1078763.0}, {"date": "2022-01-27", "close": 6.38, "volume": 1013975.0}, {"date": "2022-01-28", "close": 6.31, "volume": 666350.0}, {"date": "2022-01-31", "close": 6.27, "volume": 894786.0}, {"date": "2022-02-01", "close": 6.79, "volume": 825304.0}, {"date": "2022-02-02", "close": 6.62, "volume": 528364.0}, {"date": "2022-02-03", "close": 6.56, "volume": 520120.0}, {"date": "2022-02-04", "close": 6.72, "volume": 1316788.0}, {"date": "2022-02-07", "close": 6.56, "volume": 1082953.0}, {"date": "2022-02-08", "close": 6.06, "volume": 1198133.0}, {"date": "2022-02-09", "close": 6.21, "volume": 737483.0}, {"date": "2022-02-10", "close": 6.17, "volume": 608086.0}, {"date": "2022-02-11", "close": 6.67, "volume": 755339.0}, {"date": "2022-02-14", "close": 6.42, "volume": 989205.0}, {"date": "2022-02-15", "close": 6.44, "volume": 682216.0}, {"date": "2022-02-16", "close": 6.53, "volume": 840861.0}, {"date": "2022-02-17", "close": 6.36, "volume": 780449.0}, {"date": "2022-02-18", "close": 5.49, "volume": 1371946.0}, {"date": "2022-02-22", "close": 5.15, "volume": 1283117.0}, {"date": "2022-02-23", "close": 5.05, "volume": 1212752.0}, {"date": "2022-02-24", "close": 5.17, "volume": 1567919.0}, {"date": "2022-02-25", "close": 5.15, "volume": 1111285.0}, {"date": "2022-02-28", "close": 5.23, "volume": 1052514.0}, {"date": "2022-03-01", "close": 5.48, "volume": 1975986.0}, {"date": "2022-03-02", "close": 5.61, "volume": 1036363.0}, {"date": "2022-03-03", "close": 5.49, "volume": 875398.0}, {"date": "2022-03-04", "close": 5.88, "volume": 1601371.0}, {"date": "2022-03-07", "close": 7.11, "volume": 4049554.0}, {"date": "2022-03-08", "close": 7.47, "volume": 3337192.0}, {"date": "2022-03-09", "close": 7.39, "volume": 2343582.0}, {"date": "2022-03-10", "close": 7.72, "volume": 2476672.0}, {"date": "2022-03-11", "close": 7.41, "volume": 1686326.0}, {"date": "2022-03-14", "close": 6.88, "volume": 1438796.0}, {"date": "2022-03-15", "close": 6.49, "volume": 1144850.0}, {"date": "2022-03-16", "close": 6.36, "volume": 1455797.0}, {"date": "2022-03-17", "close": 6.75, "volume": 1062952.0}, {"date": "2022-03-18", "close": 6.51, "volume": 1394943.0}, {"date": "2022-03-21", "close": 6.71, "volume": 945012.0}, {"date": "2022-03-22", "close": 6.66, "volume": 882110.0}, {"date": "2022-03-23", "close": 6.89, "volume": 900005.0}, {"date": "2022-03-24", "close": 6.84, "volume": 740975.0}, {"date": "2022-03-25", "close": 7.28, "volume": 865998.0}, {"date": "2022-03-28", "close": 6.88, "volume": 893781.0}, {"date": "2022-03-29", "close": 7.11, "volume": 1007016.0}, {"date": "2022-03-30", "close": 7.0, "volume": 676729.0}, {"date": "2022-03-31", "close": 6.95, "volume": 869808.0}, {"date": "2022-04-01", "close": 7.24, "volume": 589276.0}, {"date": "2022-04-04", "close": 7.26, "volume": 1261744.0}, {"date": "2022-04-05", "close": 6.91, "volume": 752076.0}, {"date": "2022-04-06", "close": 6.72, "volume": 726722.0}, {"date": "2022-04-07", "close": 6.8, "volume": 794384.0}, {"date": "2022-04-08", "close": 7.12, "volume": 963118.0}, {"date": "2022-04-11", "close": 6.79, "volume": 797396.0}, {"date": "2022-04-12", "close": 7.07, "volume": 981087.0}, {"date": "2022-04-13", "close": 7.28, "volume": 667545.0}, {"date": "2022-04-14", "close": 7.51, "volume": 871408.0}, {"date": "2022-04-18", "close": 7.71, "volume": 932104.0}, {"date": "2022-04-19", "close": 7.44, "volume": 681715.0}, {"date": "2022-04-20", "close": 7.71, "volume": 773284.0}, {"date": "2022-04-21", "close": 7.28, "volume": 665430.0}, {"date": "2022-04-22", "close": 6.98, "volume": 910962.0}, {"date": "2022-04-25", "close": 6.47, "volume": 873351.0}, {"date": "2022-04-26", "close": 6.32, "volume": 647763.0}, {"date": "2022-04-27", "close": 6.48, "volume": 686279.0}, {"date": "2022-04-28", "close": 6.64, "volume": 743352.0}, {"date": "2022-04-29", "close": 6.76, "volume": 948515.0}, {"date": "2022-05-02", "close": 6.58, "volume": 713235.0}, {"date": "2022-05-03", "close": 6.83, "volume": 912197.0}, {"date": "2022-05-04", "close": 7.34, "volume": 818815.0}, {"date": "2022-05-05", "close": 7.03, "volume": 723024.0}, {"date": "2022-05-06", "close": 7.18, "volume": 384431.0}, {"date": "2022-05-09", "close": 6.49, "volume": 1043442.0}, {"date": "2022-05-10", "close": 6.42, "volume": 746384.0}, {"date": "2022-05-11", "close": 6.5, "volume": 510320.0}, {"date": "2022-05-12", "close": 6.54, "volume": 601579.0}, {"date": "2022-05-13", "close": 6.76, "volume": 717765.0}, {"date": "2022-05-16", "close": 7.29, "volume": 965165.0}, {"date": "2022-05-17", "close": 7.35, "volume": 600318.0}, {"date": "2022-05-18", "close": 7.19, "volume": 757763.0}, {"date": "2022-05-19", "close": 7.08, "volume": 588041.0}, {"date": "2022-05-20", "close": 6.91, "volume": 686490.0}, {"date": "2022-05-23", "close": 7.28, "volume": 630921.0}, {"date": "2022-05-24", "close": 7.32, "volume": 421141.0}, {"date": "2022-05-25", "close": 7.44, "volume": 547092.0}, {"date": "2022-05-26", "close": 7.57, "volume": 552756.0}, {"date": "2022-05-27", "close": 7.77, "volume": 473240.0}, {"date": "2022-05-31", "close": 7.74, "volume": 866234.0}, {"date": "2022-06-01", "close": 8.17, "volume": 568509.0}, {"date": "2022-06-02", "close": 7.92, "volume": 661255.0}, {"date": "2022-06-03", "close": 7.99, "volume": 577952.0}, {"date": "2022-06-06", "close": 8.07, "volume": 485844.0}, {"date": "2022-06-07", "close": 8.79, "volume": 819189.0}, {"date": "2022-06-08", "close": 8.61, "volume": 876270.0}, {"date": "2022-06-09", "close": 8.19, "volume": 411023.0}, {"date": "2022-06-10", "close": 7.79, "volume": 842346.0}, {"date": "2022-06-13", "close": 7.26, "volume": 813124.0}, {"date": "2022-06-14", "close": 7.06, "volume": 602226.0}, {"date": "2022-06-15", "close": 6.96, "volume": 549548.0}, {"date": "2022-06-16", "close": 6.33, "volume": 940357.0}, {"date": "2022-06-17", "close": 5.78, "volume": 2715225.0}, {"date": "2022-06-21", "close": 6.18, "volume": 709218.0}, {"date": "2022-06-22", "close": 5.65, "volume": 1221943.0}, {"date": "2022-06-23", "close": 5.16, "volume": 1111527.0}, {"date": "2022-06-24", "close": 5.16, "volume": 1530143.0}, {"date": "2022-06-27", "close": 5.87, "volume": 927165.0}, {"date": "2022-06-28", "close": 5.76, "volume": 730395.0}, {"date": "2022-06-29", "close": 5.54, "volume": 571985.0}, {"date": "2022-06-30", "close": 5.42, "volume": 560583.0}, {"date": "2022-07-01", "close": 5.41, "volume": 474608.0}, {"date": "2022-07-05", "close": 4.92, "volume": 1369492.0}, {"date": "2022-07-06", "close": 4.68, "volume": 1067195.0}, {"date": "2022-07-07", "close": 4.95, "volume": 729009.0}, {"date": "2022-07-08", "close": 4.91, "volume": 613008.0}, {"date": "2022-07-11", "close": 4.8, "volume": 632937.0}, {"date": "2022-07-12", "close": 4.54, "volume": 646108.0}, {"date": "2022-07-13", "close": 4.55, "volume": 627345.0}, {"date": "2022-07-14", "close": 4.38, "volume": 694039.0}, {"date": "2022-07-15", "close": 4.46, "volume": 536351.0}, {"date": "2022-07-18", "close": 4.76, "volume": 770137.0}, {"date": "2022-07-19", "close": 4.99, "volume": 491664.0}, {"date": "2022-07-20", "close": 4.97, "volume": 488463.0}, {"date": "2022-07-21", "close": 4.68, "volume": 770873.0}, {"date": "2022-07-22", "close": 4.63, "volume": 596946.0}, {"date": "2022-07-25", "close": 5.06, "volume": 658930.0}, {"date": "2022-07-26", "close": 4.98, "volume": 482287.0}, {"date": "2022-07-27", "close": 5.32, "volume": 548776.0}, {"date": "2022-07-28", "close": 4.94, "volume": 861821.0}, {"date": "2022-07-29", "close": 5.1, "volume": 988713.0}, {"date": "2022-08-01", "close": 4.99, "volume": 1286775.0}, {"date": "2022-08-02", "close": 4.91, "volume": 571340.0}, {"date": "2022-08-03", "close": 4.79, "volume": 1318828.0}, {"date": "2022-08-04", "close": 4.59, "volume": 632547.0}, {"date": "2022-08-05", "close": 4.72, "volume": 565135.0}, {"date": "2022-08-08", "close": 4.77, "volume": 453295.0}, {"date": "2022-08-09", "close": 4.98, "volume": 652033.0}, {"date": "2022-08-10", "close": 4.98, "volume": 620460.0}, {"date": "2022-08-11", "close": 5.22, "volume": 574133.0}, {"date": "2022-08-12", "close": 5.25, "volume": 401255.0}, {"date": "2022-08-15", "close": 5.04, "volume": 627800.0}, {"date": "2022-08-16", "close": 4.87, "volume": 606215.0}, {"date": "2022-08-17", "close": 4.84, "volume": 607959.0}, {"date": "2022-08-18", "close": 5.23, "volume": 464566.0}, {"date": "2022-08-19", "close": 5.03, "volume": 334548.0}, {"date": "2022-08-22", "close": 4.96, "volume": 651014.0}, {"date": "2022-08-23", "close": 5.32, "volume": 628488.0}, {"date": "2022-08-24", "close": 5.41, "volume": 526012.0}, {"date": "2022-08-25", "close": 5.52, "volume": 437603.0}, {"date": "2022-08-26", "close": 5.35, "volume": 365326.0}, {"date": "2022-08-29", "close": 5.44, "volume": 453639.0}, {"date": "2022-08-30", "close": 5.05, "volume": 522570.0}, {"date": "2022-08-31", "close": 4.9, "volume": 541596.0}, {"date": "2022-09-01", "close": 4.69, "volume": 830117.0}, {"date": "2022-09-02", "close": 4.92, "volume": 371680.0}, {"date": "2022-09-06", "close": 4.82, "volume": 487344.0}, {"date": "2022-09-07", "close": 4.78, "volume": 635538.0}, {"date": "2022-09-08", "close": 4.72, "volume": 470895.0}, {"date": "2022-09-09", "close": 4.92, "volume": 536343.0}, {"date": "2022-09-12", "close": 4.91, "volume": 903383.0}, {"date": "2022-09-13", "close": 4.57, "volume": 702092.0}, {"date": "2022-09-14", "close": 4.8, "volume": 821759.0}, {"date": "2022-09-15", "close": 4.5, "volume": 1759412.0}, {"date": "2022-09-16", "close": 4.5, "volume": 1485478.0}, {"date": "2022-09-19", "close": 4.5, "volume": 561029.0}, {"date": "2022-09-20", "close": 4.33, "volume": 738171.0}, {"date": "2022-09-21", "close": 4.25, "volume": 568510.0}, {"date": "2022-09-22", "close": 4.19, "volume": 724280.0}, {"date": "2022-09-23", "close": 3.66, "volume": 1326906.0}, {"date": "2022-09-26", "close": 3.66, "volume": 1184763.0}, {"date": "2022-09-27", "close": 3.89, "volume": 831795.0}, {"date": "2022-09-28", "close": 4.03, "volume": 762681.0}, {"date": "2022-09-29", "close": 4.0, "volume": 656212.0}, {"date": "2022-09-30", "close": 3.89, "volume": 842363.0}, {"date": "2022-10-03", "close": 4.2, "volume": 812263.0}, {"date": "2022-10-04", "close": 4.4, "volume": 735211.0}, {"date": "2022-10-05", "close": 4.59, "volume": 555722.0}, {"date": "2022-10-06", "close": 4.65, "volume": 508118.0}, {"date": "2022-10-07", "close": 4.57, "volume": 598735.0}, {"date": "2022-10-10", "close": 4.39, "volume": 716492.0}, {"date": "2022-10-11", "close": 4.33, "volume": 630096.0}, {"date": "2022-10-12", "close": 4.29, "volume": 453092.0}, {"date": "2022-10-13", "close": 4.48, "volume": 675369.0}, {"date": "2022-10-14", "close": 4.4, "volume": 577796.0}, {"date": "2022-10-17", "close": 4.62, "volume": 526258.0}, {"date": "2022-10-18", "close": 4.61, "volume": 620086.0}, {"date": "2022-10-19", "close": 5.16, "volume": 1003005.0}, {"date": "2022-10-20", "close": 5.15, "volume": 662079.0}, {"date": "2022-10-21", "close": 5.35, "volume": 736046.0}, {"date": "2022-10-24", "close": 5.33, "volume": 744683.0}, {"date": "2022-10-25", "close": 5.46, "volume": 657723.0}, {"date": "2022-10-26", "close": 5.86, "volume": 975462.0}, {"date": "2022-10-27", "close": 5.81, "volume": 1400150.0}, {"date": "2022-10-28", "close": 5.81, "volume": 973773.0}, {"date": "2022-10-31", "close": 6.47, "volume": 1029833.0}, {"date": "2022-11-01", "close": 6.65, "volume": 2067836.0}, {"date": "2022-11-02", "close": 6.56, "volume": 987786.0}, {"date": "2022-11-03", "close": 6.62, "volume": 532539.0}, {"date": "2022-11-04", "close": 6.66, "volume": 572242.0}, {"date": "2022-11-07", "close": 6.9, "volume": 670109.0}, {"date": "2022-11-08", "close": 7.07, "volume": 718687.0}, {"date": "2022-11-09", "close": 6.55, "volume": 574934.0}, {"date": "2022-11-10", "close": 6.84, "volume": 503936.0}, {"date": "2022-11-11", "close": 7.2, "volume": 991126.0}, {"date": "2022-11-14", "close": 6.99, "volume": 629800.0}, {"date": "2022-11-15", "close": 7.17, "volume": 520492.0}, {"date": "2022-11-16", "close": 7.0, "volume": 487992.0}, {"date": "2022-11-17", "close": 7.03, "volume": 375461.0}, {"date": "2022-11-18", "close": 6.91, "volume": 542589.0}, {"date": "2022-11-21", "close": 6.57, "volume": 1054400.0}, {"date": "2022-11-22", "close": 6.89, "volume": 515877.0}, {"date": "2022-11-23", "close": 6.57, "volume": 394479.0}, {"date": "2022-11-25", "close": 6.55, "volume": 169176.0}, {"date": "2022-11-28", "close": 6.31, "volume": 699138.0}, {"date": "2022-11-29", "close": 6.62, "volume": 491486.0}, {"date": "2022-11-30", "close": 6.75, "volume": 430144.0}, {"date": "2022-12-01", "close": 6.71, "volume": 583611.0}, {"date": "2022-12-02", "close": 6.8, "volume": 253212.0}, {"date": "2022-12-05", "close": 6.48, "volume": 350218.0}, {"date": "2022-12-06", "close": 6.35, "volume": 466984.0}, {"date": "2022-12-07", "close": 6.37, "volume": 561621.0}, {"date": "2022-12-08", "close": 6.3, "volume": 326224.0}, {"date": "2022-12-09", "close": 6.02, "volume": 422194.0}, {"date": "2022-12-12", "close": 6.67, "volume": 779365.0}, {"date": "2022-12-13", "close": 6.79, "volume": 735864.0}, {"date": "2022-12-14", "close": 7.04, "volume": 616898.0}, {"date": "2022-12-15", "close": 6.82, "volume": 390233.0}, {"date": "2022-12-16", "close": 6.78, "volume": 2340196.0}, {"date": "2022-12-19", "close": 6.77, "volume": 335616.0}, {"date": "2022-12-20", "close": 7.07, "volume": 469393.0}, {"date": "2022-12-21", "close": 7.16, "volume": 465824.0}, {"date": "2022-12-22", "close": 6.94, "volume": 348006.0}, {"date": "2022-12-23", "close": 7.19, "volume": 428565.0}, {"date": "2022-12-27", "close": 7.36, "volume": 323304.0}, {"date": "2022-12-28", "close": 7.04, "volume": 369724.0}, {"date": "2022-12-29", "close": 7.34, "volume": 268741.0}, {"date": "2022-12-30", "close": 7.46, "volume": 296212.0}, {"date": "2023-01-03", "close": 7.08, "volume": 580498.0}, {"date": "2023-01-04", "close": 7.3, "volume": 554245.0}, {"date": "2023-01-05", "close": 7.2, "volume": 319695.0}, {"date": "2023-01-06", "close": 7.38, "volume": 313173.0}, {"date": "2023-01-09", "close": 7.6, "volume": 358441.0}, {"date": "2023-01-10", "close": 7.81, "volume": 575984.0}, {"date": "2023-01-11", "close": 7.9, "volume": 351589.0}, {"date": "2023-01-12", "close": 8.16, "volume": 526165.0}, {"date": "2023-01-13", "close": 8.3, "volume": 625670.0}, {"date": "2023-01-17", "close": 8.65, "volume": 576491.0}, {"date": "2023-01-18", "close": 8.07, "volume": 852742.0}, {"date": "2023-01-19", "close": 8.31, "volume": 583888.0}, {"date": "2023-01-20", "close": 8.63, "volume": 576375.0}, {"date": "2023-01-23", "close": 8.48, "volume": 585860.0}, {"date": "2023-01-24", "close": 8.36, "volume": 284999.0}, {"date": "2023-01-25", "close": 8.58, "volume": 361435.0}, {"date": "2023-01-26", "close": 8.55, "volume": 246027.0}, {"date": "2023-01-27", "close": 8.37, "volume": 325170.0}, {"date": "2023-01-30", "close": 8.3, "volume": 312013.0}, {"date": "2023-01-31", "close": 8.56, "volume": 496216.0}, {"date": "2023-02-01", "close": 8.46, "volume": 561136.0}, {"date": "2023-02-02", "close": 8.22, "volume": 499957.0}, {"date": "2023-02-03", "close": 8.42, "volume": 486206.0}, {"date": "2023-02-06", "close": 8.35, "volume": 265907.0}, {"date": "2023-02-07", "close": 8.58, "volume": 487441.0}, {"date": "2023-02-08", "close": 8.77, "volume": 589831.0}, {"date": "2023-02-09", "close": 8.37, "volume": 641349.0}, {"date": "2023-02-10", "close": 8.84, "volume": 752187.0}, {"date": "2023-02-13", "close": 9.26, "volume": 1035812.0}, {"date": "2023-02-14", "close": 9.23, "volume": 731034.0}, {"date": "2023-02-15", "close": 8.94, "volume": 1089286.0}, {"date": "2023-02-16", "close": 9.11, "volume": 627226.0}, {"date": "2023-02-17", "close": 9.75, "volume": 2015239.0}, {"date": "2023-02-21", "close": 9.48, "volume": 961497.0}, {"date": "2023-02-22", "close": 8.89, "volume": 975962.0}, {"date": "2023-02-23", "close": 8.91, "volume": 475640.0}, {"date": "2023-02-24", "close": 9.06, "volume": 480039.0}, {"date": "2023-02-27", "close": 9.17, "volume": 479789.0}, {"date": "2023-02-28", "close": 9.13, "volume": 1795401.0}, {"date": "2023-03-01", "close": 9.73, "volume": 612043.0}, {"date": "2023-03-02", "close": 10.17, "volume": 683362.0}, {"date": "2023-03-03", "close": 10.39, "volume": 598821.0}, {"date": "2023-03-06", "close": 10.08, "volume": 615887.0}, {"date": "2023-03-07", "close": 9.98, "volume": 465953.0}, {"date": "2023-03-08", "close": 9.66, "volume": 885056.0}, {"date": "2023-03-09", "close": 8.94, "volume": 834287.0}, {"date": "2023-03-10", "close": 8.59, "volume": 847896.0}, {"date": "2023-03-13", "close": 7.82, "volume": 1858282.0}, {"date": "2023-03-14", "close": 8.1, "volume": 1521706.0}, {"date": "2023-03-15", "close": 7.6, "volume": 2046157.0}, {"date": "2023-03-16", "close": 7.63, "volume": 1051864.0}, {"date": "2023-03-17", "close": 7.53, "volume": 5339160.0}, {"date": "2023-03-20", "close": 7.74, "volume": 1041936.0}, {"date": "2023-03-21", "close": 8.01, "volume": 800725.0}, {"date": "2023-03-22", "close": 7.65, "volume": 834153.0}, {"date": "2023-03-23", "close": 7.58, "volume": 873864.0}, {"date": "2023-03-24", "close": 7.51, "volume": 577175.0}, {"date": "2023-03-27", "close": 7.88, "volume": 563457.0}, {"date": "2023-03-28", "close": 8.03, "volume": 482978.0}, {"date": "2023-03-29", "close": 8.1, "volume": 669611.0}, {"date": "2023-03-30", "close": 8.09, "volume": 740712.0}, {"date": "2023-03-31", "close": 8.33, "volume": 1130196.0}, {"date": "2023-04-03", "close": 8.87, "volume": 910686.0}, {"date": "2023-04-04", "close": 8.32, "volume": 1360110.0}, {"date": "2023-04-05", "close": 8.28, "volume": 518771.0}, {"date": "2023-04-06", "close": 8.15, "volume": 645033.0}, {"date": "2023-04-10", "close": 8.25, "volume": 441154.0}, {"date": "2023-04-11", "close": 8.21, "volume": 435624.0}, {"date": "2023-04-12", "close": 8.22, "volume": 389818.0}, {"date": "2023-04-13", "close": 8.33, "volume": 450165.0}, {"date": "2023-04-14", "close": 8.28, "volume": 415139.0}, {"date": "2023-04-17", "close": 8.2, "volume": 387209.0}, {"date": "2023-04-18", "close": 8.18, "volume": 288005.0}, {"date": "2023-04-19", "close": 8.13, "volume": 451613.0}, {"date": "2023-04-20", "close": 7.99, "volume": 656756.0}, {"date": "2023-04-21", "close": 7.78, "volume": 601110.0}, {"date": "2023-04-24", "close": 8.08, "volume": 486934.0}, {"date": "2023-04-25", "close": 7.65, "volume": 457094.0}, {"date": "2023-04-26", "close": 7.46, "volume": 565953.0}, {"date": "2023-04-27", "close": 7.48, "volume": 698412.0}, {"date": "2023-04-28", "close": 7.04, "volume": 1864493.0}, {"date": "2023-05-01", "close": 6.92, "volume": 903356.0}, {"date": "2023-05-02", "close": 6.83, "volume": 1143902.0}, {"date": "2023-05-03", "close": 6.66, "volume": 822378.0}, {"date": "2023-05-04", "close": 6.76, "volume": 686458.0}, {"date": "2023-05-05", "close": 6.98, "volume": 574510.0}, {"date": "2023-05-08", "close": 6.92, "volume": 569465.0}, {"date": "2023-05-09", "close": 6.91, "volume": 595544.0}, {"date": "2023-05-10", "close": 6.96, "volume": 601590.0}, {"date": "2023-05-11", "close": 6.78, "volume": 796788.0}, {"date": "2023-05-12", "close": 6.76, "volume": 560310.0}, {"date": "2023-05-15", "close": 6.83, "volume": 502045.0}, {"date": "2023-05-16", "close": 6.66, "volume": 552826.0}, {"date": "2023-05-17", "close": 6.8, "volume": 402014.0}, {"date": "2023-05-18", "close": 6.87, "volume": 416216.0}, {"date": "2023-05-19", "close": 6.98, "volume": 572594.0}, {"date": "2023-05-22", "close": 7.12, "volume": 366182.0}, {"date": "2023-05-23", "close": 7.22, "volume": 449911.0}, {"date": "2023-05-24", "close": 7.29, "volume": 348831.0}, {"date": "2023-05-25", "close": 7.02, "volume": 585558.0}, {"date": "2023-05-26", "close": 6.88, "volume": 493952.0}, {"date": "2023-05-30", "close": 6.6, "volume": 768145.0}, {"date": "2023-05-31", "close": 6.36, "volume": 1276556.0}, {"date": "2023-06-01", "close": 6.61, "volume": 1077395.0}, {"date": "2023-06-02", "close": 7.17, "volume": 827375.0}, {"date": "2023-06-05", "close": 7.04, "volume": 551464.0}, {"date": "2023-06-06", "close": 7.21, "volume": 764746.0}, {"date": "2023-06-07", "close": 7.31, "volume": 1857191.0}, {"date": "2023-06-08", "close": 7.27, "volume": 4089988.0}, {"date": "2023-06-09", "close": 7.08, "volume": 1113310.0}, {"date": "2023-06-12", "close": 6.87, "volume": 603136.0}, {"date": "2023-06-13", "close": 7.01, "volume": 672741.0}, {"date": "2023-06-14", "close": 6.83, "volume": 639349.0}, {"date": "2023-06-15", "close": 7.05, "volume": 590006.0}, {"date": "2023-06-16", "close": 6.96, "volume": 1376830.0}, {"date": "2023-06-20", "close": 6.87, "volume": 440388.0}, {"date": "2023-06-21", "close": 7.02, "volume": 621119.0}, {"date": "2023-06-22", "close": 6.95, "volume": 615042.0}, {"date": "2023-06-23", "close": 6.94, "volume": 1392306.0}, {"date": "2023-06-26", "close": 7.02, "volume": 623956.0}, {"date": "2023-06-27", "close": 7.19, "volume": 615352.0}, {"date": "2023-06-28", "close": 7.25, "volume": 465407.0}, {"date": "2023-06-29", "close": 7.43, "volume": 459377.0}, {"date": "2023-06-30", "close": 7.47, "volume": 593402.0}, {"date": "2023-07-03", "close": 7.6, "volume": 379417.0}, {"date": "2023-07-05", "close": 7.47, "volume": 531555.0}, {"date": "2023-07-06", "close": 7.38, "volume": 474641.0}, {"date": "2023-07-07", "close": 8.08, "volume": 838158.0}, {"date": "2023-07-10", "close": 8.01, "volume": 569528.0}, {"date": "2023-07-11", "close": 8.21, "volume": 610014.0}, {"date": "2023-07-12", "close": 8.27, "volume": 679405.0}, {"date": "2023-07-13", "close": 8.25, "volume": 481066.0}, {"date": "2023-07-14", "close": 8.11, "volume": 339212.0}, {"date": "2023-07-17", "close": 8.17, "volume": 314509.0}, {"date": "2023-07-18", "close": 8.39, "volume": 397266.0}, {"date": "2023-07-19", "close": 8.35, "volume": 378562.0}, {"date": "2023-07-20", "close": 8.44, "volume": 372232.0}, {"date": "2023-07-21", "close": 8.71, "volume": 765393.0}, {"date": "2023-07-24", "close": 8.96, "volume": 672089.0}, {"date": "2023-07-25", "close": 8.8, "volume": 490216.0}, {"date": "2023-07-26", "close": 8.79, "volume": 607548.0}, {"date": "2023-07-27", "close": 7.32, "volume": 1817307.0}, {"date": "2023-07-28", "close": 7.75, "volume": 862083.0}, {"date": "2023-07-31", "close": 8.04, "volume": 847318.0}, {"date": "2023-08-01", "close": 7.83, "volume": 588749.0}, {"date": "2023-08-02", "close": 7.76, "volume": 571454.0}, {"date": "2023-08-03", "close": 7.82, "volume": 520084.0}, {"date": "2023-08-04", "close": 7.82, "volume": 532837.0}, {"date": "2023-08-07", "close": 7.66, "volume": 719428.0}, {"date": "2023-08-08", "close": 7.71, "volume": 334580.0}, {"date": "2023-08-09", "close": 7.9, "volume": 614093.0}, {"date": "2023-08-10", "close": 7.86, "volume": 427413.0}, {"date": "2023-08-11", "close": 7.85, "volume": 330462.0}, {"date": "2023-08-14", "close": 7.8, "volume": 513287.0}, {"date": "2023-08-15", "close": 7.67, "volume": 396598.0}, {"date": "2023-08-16", "close": 7.73, "volume": 405497.0}, {"date": "2023-08-17", "close": 7.77, "volume": 306089.0}, {"date": "2023-08-18", "close": 7.7, "volume": 1287141.0}, {"date": "2023-08-21", "close": 7.71, "volume": 866087.0}, {"date": "2023-08-22", "close": 7.6, "volume": 637831.0}, {"date": "2023-08-23", "close": 7.61, "volume": 378879.0}, {"date": "2023-08-24", "close": 7.51, "volume": 514750.0}, {"date": "2023-08-25", "close": 7.59, "volume": 563217.0}, {"date": "2023-08-28", "close": 7.72, "volume": 632792.0}, {"date": "2023-08-29", "close": 7.81, "volume": 353055.0}, {"date": "2023-08-30", "close": 7.88, "volume": 467234.0}, {"date": "2023-08-31", "close": 7.84, "volume": 577996.0}, {"date": "2023-09-01", "close": 8.31, "volume": 504186.0}, {"date": "2023-09-05", "close": 8.18, "volume": 470607.0}, {"date": "2023-09-06", "close": 8.41, "volume": 403749.0}, {"date": "2023-09-07", "close": 8.49, "volume": 995653.0}, {"date": "2023-09-08", "close": 8.45, "volume": 735985.0}, {"date": "2023-09-11", "close": 8.55, "volume": 966382.0}, {"date": "2023-09-12", "close": 8.74, "volume": 414870.0}, {"date": "2023-09-13", "close": 8.38, "volume": 774434.0}, {"date": "2023-09-14", "close": 8.7, "volume": 874017.0}, {"date": "2023-09-15", "close": 8.61, "volume": 1796040.0}, {"date": "2023-09-18", "close": 8.6, "volume": 437846.0}, {"date": "2023-09-19", "close": 8.33, "volume": 633192.0}, {"date": "2023-09-20", "close": 8.33, "volume": 352938.0}, {"date": "2023-09-21", "close": 8.27, "volume": 771773.0}, {"date": "2023-09-22", "close": 8.24, "volume": 351669.0}, {"date": "2023-09-25", "close": 8.41, "volume": 571301.0}, {"date": "2023-09-26", "close": 8.29, "volume": 407884.0}, {"date": "2023-09-27", "close": 8.76, "volume": 558027.0}, {"date": "2023-09-28", "close": 8.65, "volume": 886542.0}, {"date": "2023-09-29", "close": 8.37, "volume": 860993.0}, {"date": "2023-10-02", "close": 8.13, "volume": 732247.0}, {"date": "2023-10-03", "close": 8.05, "volume": 470876.0}, {"date": "2023-10-04", "close": 7.6, "volume": 724446.0}, {"date": "2023-10-05", "close": 7.47, "volume": 718214.0}, {"date": "2023-10-06", "close": 7.44, "volume": 664206.0}, {"date": "2023-10-09", "close": 7.87, "volume": 696185.0}, {"date": "2023-10-10", "close": 7.86, "volume": 536879.0}, {"date": "2023-10-11", "close": 7.82, "volume": 327022.0}, {"date": "2023-10-12", "close": 7.66, "volume": 432487.0}, {"date": "2023-10-13", "close": 7.71, "volume": 632321.0}, {"date": "2023-10-16", "close": 7.69, "volume": 329185.0}, {"date": "2023-10-17", "close": 7.88, "volume": 473177.0}, {"date": "2023-10-18", "close": 7.88, "volume": 344523.0}, {"date": "2023-10-19", "close": 7.75, "volume": 373462.0}, {"date": "2023-10-20", "close": 7.62, "volume": 392159.0}, {"date": "2023-10-23", "close": 7.51, "volume": 389570.0}, {"date": "2023-10-24", "close": 7.51, "volume": 398734.0}, {"date": "2023-10-25", "close": 7.43, "volume": 280756.0}, {"date": "2023-10-26", "close": 7.33, "volume": 503003.0}, {"date": "2023-10-27", "close": 7.99, "volume": 802196.0}, {"date": "2023-10-30", "close": 7.67, "volume": 932490.0}, {"date": "2023-10-31", "close": 7.26, "volume": 928415.0}, {"date": "2023-11-01", "close": 7.4, "volume": 461668.0}, {"date": "2023-11-02", "close": 7.73, "volume": 612012.0}, {"date": "2023-11-03", "close": 7.72, "volume": 425439.0}, {"date": "2023-11-06", "close": 7.55, "volume": 291635.0}, {"date": "2023-11-07", "close": 6.99, "volume": 705145.0}, {"date": "2023-11-08", "close": 7.0, "volume": 663389.0}, {"date": "2023-11-09", "close": 7.07, "volume": 359832.0}, {"date": "2023-11-10", "close": 7.12, "volume": 495772.0}, {"date": "2023-11-13", "close": 7.16, "volume": 229423.0}, {"date": "2023-11-14", "close": 7.44, "volume": 429132.0}, {"date": "2023-11-15", "close": 7.33, "volume": 391916.0}, {"date": "2023-11-16", "close": 6.91, "volume": 426849.0}, {"date": "2023-11-17", "close": 7.12, "volume": 518580.0}, {"date": "2023-11-20", "close": 7.19, "volume": 299209.0}, {"date": "2023-11-21", "close": 7.03, "volume": 513154.0}, {"date": "2023-11-22", "close": 7.04, "volume": 406714.0}, {"date": "2023-11-24", "close": 7.05, "volume": 192140.0}, {"date": "2023-11-27", "close": 6.99, "volume": 640982.0}, {"date": "2023-11-28", "close": 6.93, "volume": 463223.0}, {"date": "2023-11-29", "close": 7.01, "volume": 651140.0}, {"date": "2023-11-30", "close": 6.89, "volume": 1092949.0}, {"date": "2023-12-01", "close": 7.05, "volume": 441584.0}, {"date": "2023-12-04", "close": 7.06, "volume": 491983.0}, {"date": "2023-12-05", "close": 6.85, "volume": 971937.0}, {"date": "2023-12-06", "close": 6.55, "volume": 664958.0}, {"date": "2023-12-07", "close": 6.55, "volume": 715321.0}, {"date": "2023-12-08", "close": 6.78, "volume": 1121335.0}, {"date": "2023-12-11", "close": 6.66, "volume": 557535.0}, {"date": "2023-12-12", "close": 6.42, "volume": 1233723.0}, {"date": "2023-12-13", "close": 6.6, "volume": 1096240.0}, {"date": "2023-12-14", "close": 6.8, "volume": 913817.0}, {"date": "2023-12-15", "close": 6.72, "volume": 2618376.0}, {"date": "2023-12-18", "close": 6.79, "volume": 607495.0}, {"date": "2023-12-19", "close": 6.99, "volume": 550160.0}, {"date": "2023-12-20", "close": 6.94, "volume": 1082274.0}, {"date": "2023-12-21", "close": 7.0, "volume": 484879.0}, {"date": "2023-12-22", "close": 6.93, "volume": 493819.0}, {"date": "2023-12-26", "close": 7.12, "volume": 493485.0}, {"date": "2023-12-27", "close": 7.06, "volume": 445658.0}, {"date": "2023-12-28", "close": 6.92, "volume": 723296.0}, {"date": "2023-12-29", "close": 6.79, "volume": 846555.0}, {"date": "2024-01-02", "close": 6.71, "volume": 473288.0}, {"date": "2024-01-03", "close": 6.65, "volume": 529048.0}, {"date": "2024-01-04", "close": 6.59, "volume": 795843.0}, {"date": "2024-01-05", "close": 6.68, "volume": 456693.0}, {"date": "2024-01-08", "close": 6.38, "volume": 833642.0}, {"date": "2024-01-09", "close": 6.12, "volume": 634335.0}, {"date": "2024-01-10", "close": 6.02, "volume": 525778.0}, {"date": "2024-01-11", "close": 5.97, "volume": 687836.0}, {"date": "2024-01-12", "close": 6.1, "volume": 398429.0}, {"date": "2024-01-16", "close": 5.89, "volume": 564768.0}, {"date": "2024-01-17", "close": 5.86, "volume": 436628.0}, {"date": "2024-01-18", "close": 6.0, "volume": 516253.0}, {"date": "2024-01-19", "close": 6.08, "volume": 392271.0}, {"date": "2024-01-22", "close": 6.15, "volume": 482293.0}, {"date": "2024-01-23", "close": 6.13, "volume": 636760.0}, {"date": "2024-01-24", "close": 6.29, "volume": 497363.0}, {"date": "2024-01-25", "close": 6.43, "volume": 548814.0}, {"date": "2024-01-26", "close": 6.49, "volume": 430551.0}, {"date": "2024-01-29", "close": 6.52, "volume": 414101.0}, {"date": "2024-01-30", "close": 6.44, "volume": 630293.0}, {"date": "2024-01-31", "close": 6.17, "volume": 676882.0}, {"date": "2024-02-01", "close": 6.23, "volume": 743642.0}, {"date": "2024-02-02", "close": 5.95, "volume": 651284.0}, {"date": "2024-02-05", "close": 5.89, "volume": 853341.0}, {"date": "2024-02-06", "close": 6.02, "volume": 654140.0}, {"date": "2024-02-07", "close": 5.83, "volume": 1051176.0}, {"date": "2024-02-08", "close": 5.98, "volume": 646215.0}, {"date": "2024-02-09", "close": 5.95, "volume": 667430.0}, {"date": "2024-02-12", "close": 6.07, "volume": 668524.0}, {"date": "2024-02-13", "close": 5.88, "volume": 938879.0}, {"date": "2024-02-14", "close": 5.94, "volume": 644414.0}, {"date": "2024-02-15", "close": 6.18, "volume": 858852.0}, {"date": "2024-02-16", "close": 6.1, "volume": 1020833.0}, {"date": "2024-02-20", "close": 6.06, "volume": 1249613.0}, {"date": "2024-02-21", "close": 5.68, "volume": 1417950.0}, {"date": "2024-02-22", "close": 5.57, "volume": 1527795.0}, {"date": "2024-02-23", "close": 5.55, "volume": 1212707.0}, {"date": "2024-02-26", "close": 5.48, "volume": 1481384.0}, {"date": "2024-02-27", "close": 5.52, "volume": 1956269.0}, {"date": "2024-02-28", "close": 5.41, "volume": 1702514.0}, {"date": "2024-02-29", "close": 5.39, "volume": 1669502.0}, {"date": "2024-03-01", "close": 5.68, "volume": 1362621.0}, {"date": "2024-03-04", "close": 5.41, "volume": 3957033.0}, {"date": "2024-03-05", "close": 5.35, "volume": 1761204.0}, {"date": "2024-03-06", "close": 5.42, "volume": 1993156.0}, {"date": "2024-03-07", "close": 5.71, "volume": 1644670.0}, {"date": "2024-03-08", "close": 5.6, "volume": 1925306.0}, {"date": "2024-03-11", "close": 5.59, "volume": 2390170.0}, {"date": "2024-03-12", "close": 5.6, "volume": 1688195.0}, {"date": "2024-03-13", "close": 5.63, "volume": 1654843.0}, {"date": "2024-03-14", "close": 5.6, "volume": 1539097.0}, {"date": "2024-03-15", "close": 5.95, "volume": 15563750.0}, {"date": "2024-03-18", "close": 5.88, "volume": 1831862.0}, {"date": "2024-03-19", "close": 5.96, "volume": 1670818.0}, {"date": "2024-03-20", "close": 5.87, "volume": 1931516.0}, {"date": "2024-03-21", "close": 6.12, "volume": 1533864.0}, {"date": "2024-03-22", "close": 6.04, "volume": 1133763.0}, {"date": "2024-03-25", "close": 6.11, "volume": 910359.0}, {"date": "2024-03-26", "close": 5.95, "volume": 1074076.0}, {"date": "2024-03-27", "close": 6.12, "volume": 576532.0}, {"date": "2024-03-28", "close": 6.16, "volume": 770829.0}, {"date": "2024-04-01", "close": 6.17, "volume": 816642.0}, {"date": "2024-04-02", "close": 6.22, "volume": 612880.0}, {"date": "2024-04-03", "close": 6.38, "volume": 763334.0}, {"date": "2024-04-04", "close": 6.22, "volume": 866634.0}, {"date": "2024-04-05", "close": 6.44, "volume": 923443.0}, {"date": "2024-04-08", "close": 6.34, "volume": 835461.0}, {"date": "2024-04-09", "close": 6.15, "volume": 1002139.0}, {"date": "2024-04-10", "close": 6.12, "volume": 1244037.0}, {"date": "2024-04-11", "close": 6.15, "volume": 1388127.0}, {"date": "2024-04-12", "close": 5.87, "volume": 1109916.0}, {"date": "2024-04-15", "close": 5.84, "volume": 1344323.0}, {"date": "2024-04-16", "close": 5.57, "volume": 1355194.0}, {"date": "2024-04-17", "close": 5.42, "volume": 1238587.0}, {"date": "2024-04-18", "close": 5.43, "volume": 992299.0}, {"date": "2024-04-19", "close": 5.56, "volume": 1271357.0}, {"date": "2024-04-22", "close": 5.43, "volume": 1085304.0}, {"date": "2024-04-23", "close": 5.47, "volume": 1373319.0}, {"date": "2024-04-24", "close": 5.25, "volume": 1501795.0}, {"date": "2024-04-25", "close": 5.32, "volume": 1734059.0}, {"date": "2024-04-26", "close": 4.31, "volume": 6593460.0}, {"date": "2024-04-29", "close": 4.05, "volume": 3453481.0}, {"date": "2024-04-30", "close": 3.99, "volume": 2420550.0}, {"date": "2024-05-01", "close": 4.03, "volume": 2146907.0}, {"date": "2024-05-02", "close": 4.29, "volume": 2013297.0}, {"date": "2024-05-03", "close": 4.32, "volume": 1437602.0}, {"date": "2024-05-06", "close": 4.4, "volume": 1375993.0}, {"date": "2024-05-07", "close": 4.51, "volume": 824847.0}, {"date": "2024-05-08", "close": 4.42, "volume": 1195416.0}, {"date": "2024-05-09", "close": 4.72, "volume": 939291.0}, {"date": "2024-05-10", "close": 4.58, "volume": 892038.0}, {"date": "2024-05-13", "close": 4.69, "volume": 1269085.0}, {"date": "2024-05-14", "close": 4.67, "volume": 839971.0}, {"date": "2024-05-15", "close": 4.61, "volume": 1388082.0}, {"date": "2024-05-16", "close": 4.6, "volume": 1017095.0}, {"date": "2024-05-17", "close": 4.72, "volume": 1261515.0}, {"date": "2024-05-20", "close": 4.66, "volume": 731495.0}, {"date": "2024-05-21", "close": 4.75, "volume": 851885.0}, {"date": "2024-05-22", "close": 4.65, "volume": 1334592.0}, {"date": "2024-05-23", "close": 4.53, "volume": 1477506.0}, {"date": "2024-05-24", "close": 4.56, "volume": 905937.0}, {"date": "2024-05-28", "close": 4.67, "volume": 903157.0}, {"date": "2024-05-29", "close": 4.41, "volume": 589735.0}, {"date": "2024-05-30", "close": 4.41, "volume": 691592.0}, {"date": "2024-05-31", "close": 4.47, "volume": 2576975.0}, {"date": "2024-06-03", "close": 4.29, "volume": 967517.0}, {"date": "2024-06-04", "close": 4.1, "volume": 1209390.0}, {"date": "2024-06-05", "close": 4.1, "volume": 1077753.0}, {"date": "2024-06-06", "close": 4.06, "volume": 1216101.0}, {"date": "2024-06-07", "close": 4.05, "volume": 576460.0}, {"date": "2024-06-10", "close": 4.17, "volume": 799220.0}, {"date": "2024-06-11", "close": 4.18, "volume": 474376.0}, {"date": "2024-06-12", "close": 4.13, "volume": 668852.0}, {"date": "2024-06-13", "close": 4.02, "volume": 772198.0}, {"date": "2024-06-14", "close": 3.96, "volume": 621775.0}, {"date": "2024-06-17", "close": 4.03, "volume": 639115.0}, {"date": "2024-06-18", "close": 4.04, "volume": 731959.0}, {"date": "2024-06-20", "close": 4.16, "volume": 914457.0}, {"date": "2024-06-21", "close": 4.26, "volume": 1560851.0}, {"date": "2024-06-24", "close": 4.46, "volume": 665884.0}, {"date": "2024-06-25", "close": 4.35, "volume": 523698.0}, {"date": "2024-06-26", "close": 4.38, "volume": 639286.0}, {"date": "2024-06-27", "close": 4.33, "volume": 505495.0}, {"date": "2024-06-28", "close": 4.44, "volume": 1893404.0}, {"date": "2024-07-01", "close": 4.33, "volume": 529429.0}, {"date": "2024-07-02", "close": 4.25, "volume": 271906.0}, {"date": "2024-07-03", "close": 4.36, "volume": 258166.0}, {"date": "2024-07-05", "close": 4.2, "volume": 676155.0}, {"date": "2024-07-08", "close": 4.23, "volume": 317515.0}, {"date": "2024-07-09", "close": 4.05, "volume": 768866.0}, {"date": "2024-07-10", "close": 4.08, "volume": 532749.0}, {"date": "2024-07-11", "close": 4.3, "volume": 576653.0}, {"date": "2024-07-12", "close": 4.3, "volume": 660326.0}, {"date": "2024-07-15", "close": 4.32, "volume": 963029.0}, {"date": "2024-07-16", "close": 4.56, "volume": 1765196.0}, {"date": "2024-07-17", "close": 4.53, "volume": 997214.0}, {"date": "2024-07-18", "close": 4.52, "volume": 632563.0}, {"date": "2024-07-19", "close": 4.47, "volume": 645490.0}, {"date": "2024-07-22", "close": 4.5, "volume": 694401.0}, {"date": "2024-07-23", "close": 4.6, "volume": 620783.0}, {"date": "2024-07-24", "close": 4.48, "volume": 831931.0}, {"date": "2024-07-25", "close": 4.73, "volume": 683788.0}, {"date": "2024-07-26", "close": 4.74, "volume": 646631.0}, {"date": "2024-07-29", "close": 5.39, "volume": 2449227.0}, {"date": "2024-07-30", "close": 5.55, "volume": 1469498.0}, {"date": "2024-07-31", "close": 5.72, "volume": 1601191.0}, {"date": "2024-08-01", "close": 5.6, "volume": 1610243.0}, {"date": "2024-08-02", "close": 5.33, "volume": 1533243.0}, {"date": "2024-08-05", "close": 5.05, "volume": 1272534.0}, {"date": "2024-08-06", "close": 5.04, "volume": 1103475.0}, {"date": "2024-08-07", "close": 4.94, "volume": 1218609.0}, {"date": "2024-08-08", "close": 4.91, "volume": 889977.0}, {"date": "2024-08-09", "close": 4.8, "volume": 654528.0}, {"date": "2024-08-12", "close": 4.89, "volume": 705608.0}, {"date": "2024-08-13", "close": 4.83, "volume": 595480.0}, {"date": "2024-08-14", "close": 4.91, "volume": 773413.0}, {"date": "2024-08-15", "close": 5.06, "volume": 789657.0}, {"date": "2024-08-16", "close": 5.07, "volume": 489523.0}, {"date": "2024-08-19", "close": 5.15, "volume": 746647.0}, {"date": "2024-08-20", "close": 5.02, "volume": 723390.0}, {"date": "2024-08-21", "close": 5.15, "volume": 552298.0}, {"date": "2024-08-22", "close": 5.06, "volume": 575307.0}, {"date": "2024-08-23", "close": 5.29, "volume": 765492.0}, {"date": "2024-08-26", "close": 5.31, "volume": 671094.0}, {"date": "2024-08-27", "close": 5.27, "volume": 453117.0}, {"date": "2024-08-28", "close": 5.21, "volume": 425522.0}, {"date": "2024-08-29", "close": 5.31, "volume": 483482.0}, {"date": "2024-08-30", "close": 5.29, "volume": 396571.0}, {"date": "2024-09-03", "close": 4.89, "volume": 848153.0}, {"date": "2024-09-04", "close": 4.86, "volume": 604680.0}, {"date": "2024-09-05", "close": 4.82, "volume": 677217.0}, {"date": "2024-09-06", "close": 4.65, "volume": 1036102.0}, {"date": "2024-09-09", "close": 4.61, "volume": 638435.0}, {"date": "2024-09-10", "close": 4.48, "volume": 829264.0}, {"date": "2024-09-11", "close": 4.45, "volume": 606357.0}, {"date": "2024-09-12", "close": 4.48, "volume": 622461.0}, {"date": "2024-09-13", "close": 4.58, "volume": 555756.0}, {"date": "2024-09-16", "close": 4.67, "volume": 472588.0}, {"date": "2024-09-17", "close": 4.93, "volume": 599523.0}, {"date": "2024-09-18", "close": 4.82, "volume": 518763.0}, {"date": "2024-09-19", "close": 4.93, "volume": 429783.0}, {"date": "2024-09-20", "close": 4.82, "volume": 1195810.0}, {"date": "2024-09-23", "close": 4.82, "volume": 413096.0}, {"date": "2024-09-24", "close": 4.81, "volume": 496450.0}, {"date": "2024-09-25", "close": 4.6, "volume": 435057.0}, {"date": "2024-09-26", "close": 4.46, "volume": 641348.0}, {"date": "2024-09-27", "close": 4.58, "volume": 710311.0}, {"date": "2024-09-30", "close": 4.6, "volume": 509761.0}, {"date": "2024-10-01", "close": 4.64, "volume": 710536.0}, {"date": "2024-10-02", "close": 4.75, "volume": 881069.0}, {"date": "2024-10-03", "close": 5.0, "volume": 574959.0}, {"date": "2024-10-04", "close": 5.11, "volume": 721388.0}, {"date": "2024-10-07", "close": 5.16, "volume": 526266.0}, {"date": "2024-10-08", "close": 5.01, "volume": 788056.0}, {"date": "2024-10-09", "close": 4.81, "volume": 472795.0}, {"date": "2024-10-10", "close": 4.85, "volume": 429299.0}, {"date": "2024-10-11", "close": 4.9, "volume": 630466.0}, {"date": "2024-10-14", "close": 4.81, "volume": 417273.0}, {"date": "2024-10-15", "close": 4.6, "volume": 588921.0}, {"date": "2024-10-16", "close": 4.68, "volume": 425384.0}, {"date": "2024-10-17", "close": 4.61, "volume": 380278.0}, {"date": "2024-10-18", "close": 4.37, "volume": 641920.0}, {"date": "2024-10-21", "close": 4.3, "volume": 990602.0}, {"date": "2024-10-22", "close": 4.3, "volume": 732301.0}, {"date": "2024-10-23", "close": 4.23, "volume": 639462.0}, {"date": "2024-10-24", "close": 4.18, "volume": 538765.0}, {"date": "2024-10-25", "close": 4.31, "volume": 496402.0}, {"date": "2024-10-28", "close": 4.35, "volume": 521895.0}, {"date": "2024-10-29", "close": 4.18, "volume": 726009.0}, {"date": "2024-10-30", "close": 4.64, "volume": 1389324.0}, {"date": "2024-10-31", "close": 4.73, "volume": 802223.0}, {"date": "2024-11-01", "close": 4.53, "volume": 705381.0}, {"date": "2024-11-04", "close": 4.72, "volume": 575803.0}, {"date": "2024-11-05", "close": 4.94, "volume": 549747.0}, {"date": "2024-11-06", "close": 5.32, "volume": 1054605.0}, {"date": "2024-11-07", "close": 5.3, "volume": 616469.0}, {"date": "2024-11-08", "close": 5.25, "volume": 580664.0}, {"date": "2024-11-11", "close": 5.5, "volume": 995667.0}, {"date": "2024-11-12", "close": 5.4, "volume": 455822.0}, {"date": "2024-11-13", "close": 5.24, "volume": 670734.0}, {"date": "2024-11-14", "close": 5.37, "volume": 445028.0}, {"date": "2024-11-15", "close": 5.27, "volume": 476353.0}, {"date": "2024-11-18", "close": 5.36, "volume": 354958.0}, {"date": "2024-11-19", "close": 5.33, "volume": 778106.0}, {"date": "2024-11-20", "close": 5.36, "volume": 631652.0}, {"date": "2024-11-21", "close": 5.44, "volume": 474027.0}, {"date": "2024-11-22", "close": 5.72, "volume": 1075520.0}, {"date": "2024-11-25", "close": 5.51, "volume": 864821.0}, {"date": "2024-11-26", "close": 5.49, "volume": 573592.0}, {"date": "2024-11-27", "close": 5.56, "volume": 430027.0}, {"date": "2024-11-29", "close": 5.5, "volume": 294020.0}, {"date": "2024-12-02", "close": 5.58, "volume": 484157.0}, {"date": "2024-12-03", "close": 5.56, "volume": 531137.0}, {"date": "2024-12-04", "close": 5.37, "volume": 582535.0}, {"date": "2024-12-05", "close": 5.39, "volume": 515878.0}, {"date": "2024-12-06", "close": 5.22, "volume": 581512.0}, {"date": "2024-12-09", "close": 5.24, "volume": 405619.0}, {"date": "2024-12-10", "close": 5.28, "volume": 545396.0}, {"date": "2024-12-11", "close": 5.39, "volume": 512932.0}, {"date": "2024-12-12", "close": 5.11, "volume": 453011.0}, {"date": "2024-12-13", "close": 5.11, "volume": 413965.0}, {"date": "2024-12-16", "close": 5.01, "volume": 398793.0}, {"date": "2024-12-17", "close": 4.95, "volume": 420515.0}, {"date": "2024-12-18", "close": 4.83, "volume": 605371.0}, {"date": "2024-12-19", "close": 4.57, "volume": 1014391.0}, {"date": "2024-12-20", "close": 4.59, "volume": 1479617.0}, {"date": "2024-12-23", "close": 4.71, "volume": 668947.0}, {"date": "2024-12-24", "close": 4.77, "volume": 184365.0}, {"date": "2024-12-26", "close": 4.83, "volume": 335666.0}, {"date": "2024-12-27", "close": 4.8, "volume": 445557.0}, {"date": "2024-12-30", "close": 4.9, "volume": 406634.0}, {"date": "2024-12-31", "close": 5.06, "volume": 356504.0}, {"date": "2025-01-02", "close": 5.23, "volume": 365089.0}, {"date": "2025-01-03", "close": 5.33, "volume": 279068.0}, {"date": "2025-01-06", "close": 5.22, "volume": 321358.0}, {"date": "2025-01-07", "close": 5.22, "volume": 493770.0}, {"date": "2025-01-08", "close": 5.19, "volume": 428266.0}, {"date": "2025-01-10", "close": 5.19, "volume": 597415.0}, {"date": "2025-01-13", "close": 5.32, "volume": 467886.0}, {"date": "2025-01-14", "close": 5.42, "volume": 308133.0}, {"date": "2025-01-15", "close": 5.72, "volume": 513695.0}, {"date": "2025-01-16", "close": 5.72, "volume": 407216.0}, {"date": "2025-01-17", "close": 5.74, "volume": 436691.0}, {"date": "2025-01-21", "close": 5.71, "volume": 451377.0}, {"date": "2025-01-22", "close": 5.62, "volume": 774121.0}, {"date": "2025-01-23", "close": 5.5, "volume": 462567.0}, {"date": "2025-01-24", "close": 5.54, "volume": 429560.0}, {"date": "2025-01-27", "close": 5.37, "volume": 466793.0}, {"date": "2025-01-28", "close": 5.26, "volume": 433307.0}, {"date": "2025-01-29", "close": 5.23, "volume": 372215.0}, {"date": "2025-01-30", "close": 5.25, "volume": 347150.0}, {"date": "2025-01-31", "close": 5.08, "volume": 400579.0}, {"date": "2025-02-03", "close": 4.97, "volume": 441470.0}, {"date": "2025-02-04", "close": 5.16, "volume": 316209.0}, {"date": "2025-02-05", "close": 5.17, "volume": 737379.0}, {"date": "2025-02-06", "close": 5.13, "volume": 337242.0}, {"date": "2025-02-07", "close": 5.09, "volume": 292689.0}, {"date": "2025-02-10", "close": 5.31, "volume": 316574.0}, {"date": "2025-02-11", "close": 5.45, "volume": 311369.0}, {"date": "2025-02-12", "close": 5.38, "volume": 292131.0}, {"date": "2025-02-13", "close": 5.45, "volume": 712464.0}, {"date": "2025-02-14", "close": 5.42, "volume": 354186.0}, {"date": "2025-02-18", "close": 5.44, "volume": 325438.0}, {"date": "2025-02-19", "close": 5.35, "volume": 603676.0}, {"date": "2025-02-20", "close": 5.37, "volume": 426739.0}, {"date": "2025-02-21", "close": 4.74, "volume": 2002834.0}, {"date": "2025-02-24", "close": 5.17, "volume": 1332324.0}, {"date": "2025-02-25", "close": 5.23, "volume": 1976976.0}, {"date": "2025-02-26", "close": 5.33, "volume": 1544429.0}, {"date": "2025-02-27", "close": 5.34, "volume": 737042.0}, {"date": "2025-02-28", "close": 5.44, "volume": 797422.0}, {"date": "2025-03-03", "close": 5.09, "volume": 2072251.0}, {"date": "2025-03-04", "close": 4.99, "volume": 1001686.0}, {"date": "2025-03-05", "close": 4.84, "volume": 1789972.0}, {"date": "2025-03-06", "close": 4.74, "volume": 935491.0}, {"date": "2025-03-07", "close": 4.82, "volume": 775046.0}, {"date": "2025-03-10", "close": 4.7, "volume": 832894.0}, {"date": "2025-03-11", "close": 4.81, "volume": 775942.0}, {"date": "2025-03-12", "close": 5.03, "volume": 611801.0}, {"date": "2025-03-13", "close": 4.89, "volume": 643769.0}, {"date": "2025-03-14", "close": 4.95, "volume": 631620.0}, {"date": "2025-03-17", "close": 5.09, "volume": 621578.0}, {"date": "2025-03-18", "close": 5.26, "volume": 753854.0}, {"date": "2025-03-19", "close": 5.44, "volume": 583486.0}, {"date": "2025-03-20", "close": 5.42, "volume": 452282.0}, {"date": "2025-03-21", "close": 5.29, "volume": 1202339.0}, {"date": "2025-03-24", "close": 5.4, "volume": 1000605.0}, {"date": "2025-03-25", "close": 5.48, "volume": 829314.0}, {"date": "2025-03-26", "close": 5.46, "volume": 542112.0}, {"date": "2025-03-27", "close": 5.44, "volume": 494478.0}, {"date": "2025-03-28", "close": 5.21, "volume": 335855.0}, {"date": "2025-03-31", "close": 5.15, "volume": 586464.0}, {"date": "2025-04-01", "close": 5.2, "volume": 667185.0}, {"date": "2025-04-02", "close": 5.21, "volume": 537207.0}, {"date": "2025-04-03", "close": 4.4, "volume": 826801.0}, {"date": "2025-04-04", "close": 3.64, "volume": 1938022.0}, {"date": "2025-04-07", "close": 3.41, "volume": 1218349.0}, {"date": "2025-04-08", "close": 3.25, "volume": 945070.0}, {"date": "2025-04-09", "close": 3.76, "volume": 1571928.0}, {"date": "2025-04-10", "close": 3.39, "volume": 820340.0}, {"date": "2025-04-11", "close": 3.45, "volume": 1183345.0}, {"date": "2025-04-14", "close": 3.45, "volume": 833700.0}, {"date": "2025-04-15", "close": 3.4, "volume": 1035508.0}, {"date": "2025-04-16", "close": 3.42, "volume": 742896.0}, {"date": "2025-04-17", "close": 3.59, "volume": 1064292.0}, {"date": "2025-04-21", "close": 3.42, "volume": 511929.0}, {"date": "2025-04-22", "close": 3.51, "volume": 877279.0}, {"date": "2025-04-23", "close": 3.46, "volume": 892689.0}, {"date": "2025-04-24", "close": 3.54, "volume": 577012.0}, {"date": "2025-04-25", "close": 3.69, "volume": 772456.0}, {"date": "2025-04-28", "close": 3.61, "volume": 793009.0}, {"date": "2025-04-29", "close": 3.65, "volume": 609072.0}, {"date": "2025-04-30", "close": 3.51, "volume": 1414408.0}, {"date": "2025-05-01", "close": 4.32, "volume": 2118101.0}, {"date": "2025-05-02", "close": 4.33, "volume": 996252.0}, {"date": "2025-05-05", "close": 4.17, "volume": 573437.0}, {"date": "2025-05-06", "close": 4.17, "volume": 745212.0}, {"date": "2025-05-07", "close": 4.25, "volume": 882730.0}, {"date": "2025-05-08", "close": 4.51, "volume": 769878.0}, {"date": "2025-05-09", "close": 4.51, "volume": 564037.0}, {"date": "2025-05-12", "close": 4.78, "volume": 638169.0}, {"date": "2025-05-13", "close": 4.81, "volume": 565594.0}, {"date": "2025-05-14", "close": 4.78, "volume": 768089.0}, {"date": "2025-05-15", "close": 4.71, "volume": 503749.0}, {"date": "2025-05-16", "close": 4.66, "volume": 448205.0}, {"date": "2025-05-19", "close": 4.57, "volume": 551397.0}, {"date": "2025-05-20", "close": 4.54, "volume": 499771.0}, {"date": "2025-05-21", "close": 4.37, "volume": 517593.0}, {"date": "2025-05-22", "close": 4.37, "volume": 536043.0}, {"date": "2025-05-23", "close": 4.36, "volume": 390625.0}, {"date": "2025-05-27", "close": 4.44, "volume": 348709.0}, {"date": "2025-05-28", "close": 4.38, "volume": 340572.0}, {"date": "2025-05-29", "close": 4.48, "volume": 462439.0}, {"date": "2025-05-30", "close": 4.35, "volume": 827876.0}, {"date": "2025-06-02", "close": 4.36, "volume": 716457.0}, {"date": "2025-06-03", "close": 4.6, "volume": 1005505.0}, {"date": "2025-06-04", "close": 4.47, "volume": 447303.0}, {"date": "2025-06-05", "close": 4.48, "volume": 482495.0}, {"date": "2025-06-06", "close": 4.62, "volume": 418644.0}, {"date": "2025-06-09", "close": 4.83, "volume": 550072.0}, {"date": "2025-06-10", "close": 5.06, "volume": 796653.0}, {"date": "2025-06-11", "close": 5.19, "volume": 618089.0}, {"date": "2025-06-12", "close": 5.14, "volume": 766290.0}, {"date": "2025-06-13", "close": 5.29, "volume": 839422.0}, {"date": "2025-06-16", "close": 5.44, "volume": 1314038.0}, {"date": "2025-06-17", "close": 5.73, "volume": 1167791.0}, {"date": "2025-06-18", "close": 5.62, "volume": 923350.0}, {"date": "2025-06-20", "close": 5.55, "volume": 969325.0}, {"date": "2025-06-23", "close": 5.25, "volume": 1250200.0}, {"date": "2025-06-24", "close": 5.32, "volume": 1055032.0}, {"date": "2025-06-25", "close": 5.24, "volume": 717619.0}, {"date": "2025-06-26", "close": 5.37, "volume": 710292.0}, {"date": "2025-06-27", "close": 5.49, "volume": 1451629.0}, {"date": "2025-06-30", "close": 5.36, "volume": 913420.0}, {"date": "2025-07-01", "close": 5.47, "volume": 925098.0}, {"date": "2025-07-02", "close": 5.59, "volume": 637121.0}, {"date": "2025-07-03", "close": 5.63, "volume": 294194.0}, {"date": "2025-07-07", "close": 5.42, "volume": 711641.0}, {"date": "2025-07-08", "close": 5.75, "volume": 841462.0}, {"date": "2025-07-09", "close": 5.66, "volume": 494284.0}, {"date": "2025-07-10", "close": 5.64, "volume": 553286.0}, {"date": "2025-07-11", "close": 5.64, "volume": 462242.0}, {"date": "2025-07-14", "close": 5.35, "volume": 682348.0}, {"date": "2025-07-15", "close": 5.12, "volume": 757865.0}, {"date": "2025-07-16", "close": 5.09, "volume": 766978.0}, {"date": "2025-07-17", "close": 5.3, "volume": 734065.0}, {"date": "2025-07-18", "close": 5.43, "volume": 896945.0}, {"date": "2025-07-21", "close": 5.26, "volume": 875490.0}, {"date": "2025-07-22", "close": 5.27, "volume": 655476.0}, {"date": "2025-07-23", "close": 5.62, "volume": 850282.0}, {"date": "2025-07-24", "close": 5.75, "volume": 803727.0}, {"date": "2025-07-25", "close": 5.78, "volume": 862813.0}, {"date": "2025-07-28", "close": 5.84, "volume": 696109.0}, {"date": "2025-07-29", "close": 5.81, "volume": 523727.0}, {"date": "2025-07-30", "close": 5.63, "volume": 544600.0}, {"date": "2025-07-31", "close": 4.99, "volume": 1527070.0}, {"date": "2025-08-01", "close": 4.88, "volume": 760990.0}, {"date": "2025-08-04", "close": 4.89, "volume": 950988.0}, {"date": "2025-08-05", "close": 5.08, "volume": 1042986.0}, {"date": "2025-08-06", "close": 5.0, "volume": 721014.0}, {"date": "2025-08-07", "close": 4.91, "volume": 601697.0}, {"date": "2025-08-08", "close": 5.02, "volume": 624164.0}, {"date": "2025-08-11", "close": 4.99, "volume": 579201.0}, {"date": "2025-08-12", "close": 5.1, "volume": 586096.0}, {"date": "2025-08-13", "close": 5.15, "volume": 413758.0}, {"date": "2025-08-14", "close": 5.04, "volume": 631174.0}, {"date": "2025-08-15", "close": 4.99, "volume": 524259.0}, {"date": "2025-08-18", "close": 5.06, "volume": 481573.0}, {"date": "2025-08-19", "close": 5.04, "volume": 539689.0}, {"date": "2025-08-20", "close": 5.04, "volume": 556308.0}, {"date": "2025-08-21", "close": 5.16, "volume": 466008.0}, {"date": "2025-08-22", "close": 5.45, "volume": 937512.0}, {"date": "2025-08-25", "close": 5.45, "volume": 512807.0}, {"date": "2025-08-26", "close": 5.39, "volume": 783571.0}, {"date": "2025-08-27", "close": 5.53, "volume": 452319.0}, {"date": "2025-08-28", "close": 5.56, "volume": 463940.0}, {"date": "2025-08-29", "close": 5.6, "volume": 512267.0}, {"date": "2025-09-02", "close": 5.54, "volume": 439253.0}, {"date": "2025-09-03", "close": 5.41, "volume": 544035.0}, {"date": "2025-09-04", "close": 5.75, "volume": 430516.0}, {"date": "2025-09-05", "close": 5.51, "volume": 323661.0}, {"date": "2025-09-08", "close": 5.52, "volume": 402780.0}, {"date": "2025-09-09", "close": 5.52, "volume": 364590.0}, {"date": "2025-09-10", "close": 5.63, "volume": 359975.0}, {"date": "2025-09-11", "close": 5.75, "volume": 450989.0}, {"date": "2025-09-12", "close": 5.62, "volume": 302753.0}, {"date": "2025-09-15", "close": 5.61, "volume": 306406.0}, {"date": "2025-09-16", "close": 5.75, "volume": 299623.0}, {"date": "2025-09-17", "close": 5.71, "volume": 438817.0}, {"date": "2025-09-18", "close": 5.88, "volume": 349908.0}, {"date": "2025-09-19", "close": 5.72, "volume": 1062792.0}, {"date": "2025-09-22", "close": 5.79, "volume": 394870.0}, {"date": "2025-09-23", "close": 6.05, "volume": 701980.0}, {"date": "2025-09-24", "close": 6.11, "volume": 462553.0}, {"date": "2025-09-25", "close": 6.1, "volume": 554902.0}, {"date": "2025-09-26", "close": 6.2, "volume": 349452.0}, {"date": "2025-09-29", "close": 6.33, "volume": 857779.0}, {"date": "2025-09-30", "close": 6.06, "volume": 641065.0}, {"date": "2025-10-01", "close": 6.14, "volume": 464015.0}, {"date": "2025-10-02", "close": 6.09, "volume": 469244.0}, {"date": "2025-10-03", "close": 6.29, "volume": 480084.0}, {"date": "2025-10-06", "close": 6.3, "volume": 471981.0}, {"date": "2025-10-07", "close": 6.22, "volume": 452067.0}, {"date": "2025-10-08", "close": 6.25, "volume": 268768.0}, {"date": "2025-10-09", "close": 6.13, "volume": 415061.0}, {"date": "2025-10-10", "close": 5.58, "volume": 511411.0}, {"date": "2025-10-13", "close": 5.89, "volume": 450010.0}, {"date": "2025-10-14", "close": 5.91, "volume": 451845.0}, {"date": "2025-10-15", "close": 6.06, "volume": 388087.0}, {"date": "2025-10-16", "close": 5.95, "volume": 516396.0}, {"date": "2025-10-17", "close": 5.82, "volume": 454249.0}, {"date": "2025-10-20", "close": 5.94, "volume": 475283.0}, {"date": "2025-10-21", "close": 6.17, "volume": 797823.0}, {"date": "2025-10-22", "close": 6.2, "volume": 489584.0}, {"date": "2025-10-23", "close": 6.73, "volume": 989489.0}, {"date": "2025-10-24", "close": 6.65, "volume": 467491.0}, {"date": "2025-10-27", "close": 6.62, "volume": 579706.0}, {"date": "2025-10-28", "close": 6.57, "volume": 715293.0}, {"date": "2025-10-29", "close": 6.82, "volume": 573066.0}, {"date": "2025-10-30", "close": 6.78, "volume": 637933.0}, {"date": "2025-10-31", "close": 5.97, "volume": 1576111.0}, {"date": "2025-11-03", "close": 6.41, "volume": 853516.0}, {"date": "2025-11-04", "close": 6.15, "volume": 783135.0}, {"date": "2025-11-05", "close": 6.15, "volume": 553727.0}, {"date": "2025-11-06", "close": 6.08, "volume": 479315.0}, {"date": "2025-11-07", "close": 6.15, "volume": 553467.0}, {"date": "2025-11-10", "close": 6.42, "volume": 685872.0}, {"date": "2025-11-11", "close": 6.54, "volume": 576193.0}, {"date": "2025-11-12", "close": 6.32, "volume": 497123.0}, {"date": "2025-11-13", "close": 6.13, "volume": 544388.0}, {"date": "2025-11-14", "close": 6.3, "volume": 688953.0}, {"date": "2025-11-17", "close": 6.11, "volume": 462604.0}, {"date": "2025-11-18", "close": 6.22, "volume": 700985.0}, {"date": "2025-11-19", "close": 6.12, "volume": 498516.0}, {"date": "2025-11-20", "close": 5.86, "volume": 760691.0}, {"date": "2025-11-21", "close": 6.12, "volume": 659388.0}, {"date": "2025-11-24", "close": 6.16, "volume": 593871.0}, {"date": "2025-11-25", "close": 6.16, "volume": 575350.0}, {"date": "2025-11-26", "close": 6.18, "volume": 458064.0}, {"date": "2025-11-28", "close": 6.3, "volume": 219392.0}, {"date": "2025-12-01", "close": 6.36, "volume": 1022988.0}, {"date": "2025-12-02", "close": 6.34, "volume": 680668.0}, {"date": "2025-12-03", "close": 6.71, "volume": 941928.0}, {"date": "2025-12-04", "close": 6.87, "volume": 721882.0}, {"date": "2025-12-05", "close": 6.8, "volume": 484609.0}, {"date": "2025-12-08", "close": 6.72, "volume": 534915.0}, {"date": "2025-12-09", "close": 6.85, "volume": 661420.0}, {"date": "2025-12-10", "close": 7.07, "volume": 906210.0}, {"date": "2025-12-11", "close": 7.09, "volume": 643315.0}, {"date": "2025-12-12", "close": 7.07, "volume": 845092.0}, {"date": "2025-12-15", "close": 7.02, "volume": 725752.0}, {"date": "2025-12-16", "close": 6.78, "volume": 874492.0}, {"date": "2025-12-17", "close": 6.82, "volume": 749083.0}, {"date": "2025-12-18", "close": 6.67, "volume": 941395.0}, {"date": "2025-12-19", "close": 6.87, "volume": 1070533.0}, {"date": "2025-12-22", "close": 6.94, "volume": 638782.0}, {"date": "2025-12-23", "close": 6.9, "volume": 591777.0}, {"date": "2025-12-24", "close": 6.89, "volume": 278901.0}, {"date": "2025-12-26", "close": 6.78, "volume": 467086.0}, {"date": "2025-12-29", "close": 6.88, "volume": 647387.0}, {"date": "2025-12-30", "close": 6.89, "volume": 611650.0}, {"date": "2025-12-31", "close": 6.77, "volume": 555473.0}, {"date": "2026-01-02", "close": 7.07, "volume": 679558.0}, {"date": "2026-01-05", "close": 7.38, "volume": 965912.0}, {"date": "2026-01-06", "close": 7.47, "volume": 1039073.0}, {"date": "2026-01-07", "close": 7.54, "volume": 715877.0}, {"date": "2026-01-08", "close": 7.93, "volume": 948838.0}, {"date": "2026-01-09", "close": 8.04, "volume": 755800.0}, {"date": "2026-01-12", "close": 7.87, "volume": 890419.0}, {"date": "2026-01-13", "close": 8.08, "volume": 878297.0}, {"date": "2026-01-14", "close": 8.14, "volume": 1052375.0}, {"date": "2026-01-15", "close": 8.19, "volume": 685106.0}, {"date": "2026-01-16", "close": 8.18, "volume": 610191.0}, {"date": "2026-01-20", "close": 8.06, "volume": 597821.0}, {"date": "2026-01-21", "close": 8.54, "volume": 952978.0}, {"date": "2026-01-22", "close": 8.54, "volume": 935095.0}, {"date": "2026-01-23", "close": 8.46, "volume": 637336.0}, {"date": "2026-01-26", "close": 8.46, "volume": 721405.0}, {"date": "2026-01-27", "close": 8.59, "volume": 657118.0}, {"date": "2026-01-28", "close": 8.39, "volume": 1123295.0}, {"date": "2026-01-29", "close": 8.57, "volume": 1297229.0}, {"date": "2026-01-30", "close": 8.47, "volume": 1205516.0}, {"date": "2026-02-02", "close": 8.48, "volume": 955057.0}, {"date": "2026-02-03", "close": 8.88, "volume": 1084872.0}, {"date": "2026-02-04", "close": 8.92, "volume": 1107394.0}, {"date": "2026-02-05", "close": 8.57, "volume": 912294.0}, {"date": "2026-02-06", "close": 9.1, "volume": 1145598.0}, {"date": "2026-02-09", "close": 9.08, "volume": 512682.0}, {"date": "2026-02-10", "close": 8.95, "volume": 604750.0}, {"date": "2026-02-11", "close": 9.37, "volume": 977796.0}, {"date": "2026-02-12", "close": 9.06, "volume": 1072917.0}, {"date": "2026-02-13", "close": 9.4, "volume": 785688.0}, {"date": "2026-02-17", "close": 9.3, "volume": 625325.0}, {"date": "2026-02-18", "close": 9.43, "volume": 1849747.0}, {"date": "2026-02-19", "close": 10.0, "volume": 1343533.0}, {"date": "2026-02-20", "close": 12.53, "volume": 3744427.0}, {"date": "2026-02-23", "close": 13.52, "volume": 3291917.0}, {"date": "2026-02-24", "close": 14.39, "volume": 2659158.0}, {"date": "2026-02-25", "close": 13.43, "volume": 2561428.0}, {"date": "2026-02-26", "close": 13.15, "volume": 1558982.0}, {"date": "2026-02-27", "close": 13.09, "volume": 1697450.0}, {"date": "2026-03-02", "close": 13.08, "volume": 1503820.0}, {"date": "2026-03-03", "close": 12.41, "volume": 1646659.0}, {"date": "2026-03-04", "close": 12.51, "volume": 772345.0}, {"date": "2026-03-05", "close": 12.46, "volume": 1282743.0}, {"date": "2026-03-06", "close": 12.23, "volume": 1028194.0}, {"date": "2026-03-09", "close": 12.89, "volume": 2374031.0}, {"date": "2026-03-10", "close": 12.48, "volume": 1243342.0}, {"date": "2026-03-11", "close": 12.74, "volume": 1131579.0}, {"date": "2026-03-12", "close": 12.08, "volume": 1137432.0}, {"date": "2026-03-13", "close": 11.89, "volume": 766551.0}, {"date": "2026-03-16", "close": 11.92, "volume": 680509.0}, {"date": "2026-03-17", "close": 12.26, "volume": 1229398.0}, {"date": "2026-03-18", "close": 11.93, "volume": 739606.0}, {"date": "2026-03-19", "close": 12.24, "volume": 944573.0}, {"date": "2026-03-20", "close": 12.16, "volume": 1782109.0}, {"date": "2026-03-23", "close": 12.66, "volume": 1040959.0}, {"date": "2026-03-24", "close": 11.89, "volume": 1390485.0}, {"date": "2026-03-25", "close": 11.99, "volume": 1008029.0}, {"date": "2026-03-26", "close": 12.0, "volume": 744665.0}, {"date": "2026-03-27", "close": 12.2, "volume": 932579.0}, {"date": "2026-03-30", "close": 11.58, "volume": 1038475.0}, {"date": "2026-03-31", "close": 11.64, "volume": 807304.0}, {"date": "2026-04-01", "close": 11.1, "volume": 712017.0}, {"date": "2026-04-02", "close": 11.21, "volume": 641385.0}, {"date": "2026-04-06", "close": 11.34, "volume": 500626.0}, {"date": "2026-04-07", "close": 11.2, "volume": 829825.0}, {"date": "2026-04-08", "close": 11.45, "volume": 1227471.0}, {"date": "2026-04-09", "close": 11.5, "volume": 683389.0}, {"date": "2026-04-10", "close": 11.55, "volume": 517841.0}, {"date": "2026-04-13", "close": 11.65, "volume": 622576.0}, {"date": "2026-04-14", "close": 11.18, "volume": 686228.0}, {"date": "2026-04-15", "close": 10.8, "volume": 683409.0}, {"date": "2026-04-16", "close": 10.87, "volume": 787469.0}, {"date": "2026-04-17", "close": 10.22, "volume": 728215.0}, {"date": "2026-04-20", "close": 9.88, "volume": 1194006.0}, {"date": "2026-04-21", "close": 10.3, "volume": 833879.0}, {"date": "2026-04-22", "close": 10.74, "volume": 715258.0}, {"date": "2026-04-23", "close": 10.9, "volume": 495667.0}, {"date": "2026-04-24", "close": 11.08, "volume": 741704.0}, {"date": "2026-04-27", "close": 11.2, "volume": 524356.0}, {"date": "2026-04-28", "close": 11.4, "volume": 543071.0}, {"date": "2026-04-29", "close": 11.78, "volume": 860052.0}, {"date": "2026-04-30", "close": 11.48, "volume": 678406.0}, {"date": "2026-05-01", "close": 11.23, "volume": 656452.0}, {"date": "2026-05-04", "close": 11.2, "volume": 521967.0}, {"date": "2026-05-05", "close": 9.63, "volume": 1644876.0}, {"date": "2026-05-06", "close": 8.91, "volume": 1766333.0}, {"date": "2026-05-07", "close": 8.9, "volume": 1168755.0}, {"date": "2026-05-08", "close": 8.66, "volume": 670089.0}, {"date": "2026-05-11", "close": 8.93, "volume": 841655.0}, {"date": "2026-05-12", "close": 8.95, "volume": 2792194.0}, {"date": "2026-05-13", "close": 9.01, "volume": 1205744.0}, {"date": "2026-05-14", "close": 9.05, "volume": 903178.0}, {"date": "2026-05-15", "close": 9.01, "volume": 611942.0}, {"date": "2026-05-18", "close": 9.18, "volume": 771926.0}, {"date": "2026-05-19", "close": 9.09, "volume": 590160.0}, {"date": "2026-05-20", "close": 9.0, "volume": 636568.0}, {"date": "2026-05-21", "close": 8.88, "volume": 813213.0}, {"date": "2026-05-22", "close": 8.85, "volume": 642087.0}, {"date": "2026-05-26", "close": 8.8, "volume": 604034.0}, {"date": "2026-05-27", "close": 8.39, "volume": 691615.0}, {"date": "2026-05-28", "close": 8.35, "volume": 1022368.0}, {"date": "2026-05-29", "close": 8.5, "volume": 704249.0}, {"date": "2026-06-01", "close": 8.42, "volume": 1528800.0}, {"date": "2026-06-02", "close": 8.6, "volume": 722998.0}, {"date": "2026-06-03", "close": 8.43, "volume": 590452.0}, {"date": "2026-06-04", "close": 8.69, "volume": 482779.0}, {"date": "2026-06-05", "close": 8.12, "volume": 621012.0}, {"date": "2026-06-08", "close": 8.34, "volume": 1330363.0}, {"date": "2026-06-09", "close": 8.39, "volume": 659198.0}, {"date": "2026-06-10", "close": 8.39, "volume": 665176.0}, {"date": "2026-06-11", "close": 8.51, "volume": 666457.0}, {"date": "2026-06-12", "close": 8.5, "volume": 577447.0}, {"date": "2026-06-15", "close": 8.2, "volume": 619966.0}, {"date": "2026-06-16", "close": 8.0, "volume": 795590.0}, {"date": "2026-06-17", "close": 8.05, "volume": 668898.0}, {"date": "2026-06-18", "close": 7.95, "volume": 1618424.0}, {"date": "2026-06-22", "close": 7.9, "volume": 1158824.0}, {"date": "2026-06-23", "close": 7.9, "volume": 484038.0}, {"date": "2026-06-24", "close": 7.67, "volume": 929477.0}, {"date": "2026-06-25", "close": 7.95, "volume": 751392.0}, {"date": "2026-06-26", "close": 8.08, "volume": 1660545.0}, {"date": "2026-06-29", "close": 8.0, "volume": 788880.0}, {"date": "2026-06-30", "close": 8.01, "volume": 596012.0}, {"date": "2026-07-01", "close": 7.91, "volume": 703439.0}, {"date": "2026-07-02", "close": 7.72, "volume": 522697.0}, {"date": "2026-07-06", "close": 7.69, "volume": 654312.0}, {"date": "2026-07-07", "close": 7.83, "volume": 761543.0}, {"date": "2026-07-08", "close": 8.37, "volume": 875974.0}, {"date": "2026-07-09", "close": 8.23, "volume": 539175.0}, {"date": "2026-07-10", "close": 8.33, "volume": 841633.0}, {"date": "2026-07-13", "close": 8.47, "volume": 516046.0}, {"date": "2026-07-14", "close": 8.42, "volume": 594806.0}, {"date": "2026-07-15", "close": 8.46, "volume": 505414.0}, {"date": "2026-07-16", "close": 8.46, "volume": 506164.0}, {"date": "2026-07-17", "close": 8.43, "volume": 510086.0}, {"date": "2026-07-20", "close": 8.25, "volume": 629840.0}, {"date": "2026-07-21", "close": 8.59, "volume": 734323.0}, {"date": "2026-07-22", "close": 8.73, "volume": 532205.0}, {"date": "2026-07-23", "close": 8.68, "volume": 545655.0}, {"date": "2026-07-24", "close": 8.67, "volume": 529965.0}, {"date": "2026-07-27", "close": 8.5, "volume": 529840.0}, {"date": "2026-07-28", "close": 8.02, "volume": 566985.0}, {"date": "2026-07-29", "close": 7.75, "volume": 692821.0}, {"date": "2026-07-30", "close": 7.58, "volume": 1009265.0}, {"date": "2026-07-31", "close": 8.11, "volume": 1007844.0}, {"date": "2026-08-03", "close": 8.24, "volume": 868947.0}, {"date": "2026-08-04", "close": 8.41, "volume": 728589.0}, {"date": "2026-08-05", "close": 8.33, "volume": 858343.0}, {"date": "2026-08-06", "close": 8.31, "volume": 685964.0}, {"date": "2026-08-07", "close": 8.14, "volume": 454983.0}, {"date": "2026-08-10", "close": 8.85, "volume": 944764.0}, {"date": "2026-08-11", "close": 8.82, "volume": 481129.0}, {"date": "2026-08-12", "close": 8.88, "volume": 548992.0}, {"date": "2026-08-13", "close": 8.72, "volume": 441390.0}, {"date": "2026-08-14", "close": 8.93, "volume": 513364.0}], "refreshing": true}