{"ticker": "ORC", "overview": {"cik": "1518621", "ticker": "ORC", "name": "Orchid Island Capital, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031245", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031243", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030328", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027362", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003229", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "FORM 10-Q", "accession": "0001437749-26-024400", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024318", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023434", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023058", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022379", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022376", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022374", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022372", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021995", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021993", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021334", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020089", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016792", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014980", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "FORM ARS", "accession": "0001437749-26-013382", "price_sensitive": false}]}, "description": "Orchid Island Capital, Inc. trades as ORC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 401 insider filings for the company, from February 2013 to December 2023. Across those, 7 insiders disclosed 32 open-market purchases totalling $3.12M against 1 sale totalling $113.97K. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 32, "buy_sum": 3118124.63358, "sell_n": 1, "sell_sum": 113966.61, "net": 3004158.0235800003, "insiders": 7, "first_date": "2013-02-14", "last_date": "2023-12-27"}, "metrics": {"ticker": "ORC", "has_prices": true, "as_of": "2026-08-14", "last": 6.65, "prev_close": 6.63, "change": 0.020000000000000462, "change_pct": 0.003016591251885439, "session_volume": 2602868.0, "vwap_5": 6.58424340046933, "vwap_20": 6.5544324945785775, "vwap_60": 6.702864077169931, "vwap_250": 7.179237812010998, "high_52w": 8.35, "low_52w": 6.38, "avg_volume_20": 5116231.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031243", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2700.3599999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926031243/0001437749-26-031243-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001437749-26-031245", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926031245/0001437749-26-031245-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001437749-26-029320", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526207/000143774926029320/0001437749-26-029320-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "13DG-0002012383-26-003229", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003229-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001437749-26-025321", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526207/000143774926025321/0001437749-26-025321-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-001484", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Orchid Island Capital, Inc.", "who_key": "Orchid Island Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Orchid Island Capital, Inc. takes a 5.23% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/0002100119-26-001484-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001437749-26-022372", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926022372/0001437749-26-022372-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "0001437749-26-022374", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Paula Morabito", "who_key": "Morabito Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926022374/0001437749-26-022374-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "0001437749-26-022379", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Frank P. Filipps", "who_key": "FILIPPS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926022379/0001437749-26-022379-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "0001437749-26-022376", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926022376/0001437749-26-022376-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002844", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.99% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002844-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001437749-26-021993", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8183.9800000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926021993/0001437749-26-021993-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-021995", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926021995/0001437749-26-021995-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-019080", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926019080/0001437749-26-019080-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001437749-26-014980", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926014980/0001437749-26-014980-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "0001437749-26-010887", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010887/0001437749-26-010887-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001437749-26-010892", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Paula Morabito", "who_key": "Morabito Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010892/0001437749-26-010892-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001437749-26-010896", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010896/0001437749-26-010896-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001437749-26-010900", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Frank P. Filipps", "who_key": "FILIPPS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010900/0001437749-26-010900-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "13DG-0000102909-26-001963", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Orchid Island Capital, Inc.", "who_key": "Orchid Island Capital, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Orchid Island Capital, Inc. adjusts its stake in ORC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/0000102909-26-001963-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001437749-26-010100", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010100/0001437749-26-010100-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "0001437749-26-010102", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8100.950000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926010102/0001437749-26-010102-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "0001437749-26-009435", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 251630.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926009435/0001437749-26-009435-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323499}, {"id": "0001437749-26-009437", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 339567.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926009437/0001437749-26-009437-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323499}, {"id": "0001437749-26-006404", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926006404/0001437749-26-006404-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358059}, {"id": "0001437749-26-002701", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926002701/0001437749-26-002701-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398379}, {"id": "0001437749-26-000135", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926000135/0001437749-26-000135-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438699}, {"id": "0001437749-26-000137", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Paula Morabito", "who_key": "Morabito Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926000137/0001437749-26-000137-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438699}, {"id": "0001437749-26-000142", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Frank P. Filipps", "who_key": "FILIPPS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926000142/0001437749-26-000142-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438699}, {"id": "0001437749-26-000139", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ORC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774926000139/0001437749-26-000139-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443019}], "recent_buys": [{"id": "0001437749-25-010452", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 309.02528, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $309 of ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774925010452/0001437749-25-010452-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499979}, {"id": "0001437749-23-034994", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18879.370000000003, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO buys $19K of ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923034994/0001437749-23-034994-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510059}, {"id": "0001437749-23-028218", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 111049.5, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923028218/0001437749-23-028218-index.htm", "trade_date": "2023-10-13", "timestamp": "2023-10-13", "mins": 1607979}, {"id": "0001437749-23-027554", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 235700.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923027554/0001437749-23-027554-index.htm", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622379}, {"id": "0001275477-20-000038", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "CFO, CIO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 95026.8, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547720000038/0001275477-20-000038-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488619}, {"id": "0001275477-20-000036", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96177.5, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547720000036/0001275477-20-000036-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492939}, {"id": "0001275477-18-000119", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14362.5, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547718000119/0001275477-18-000119-index.htm", "trade_date": "2018-09-12", "timestamp": "2018-09-12", "mins": 4282059}, {"id": "0001275477-17-000045", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29419.3, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ORC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547717000045/0001275477-17-000045-index.htm", "trade_date": "2017-06-19", "timestamp": "2017-06-19", "mins": 4930059}, {"id": "0001179110-17-004088", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "John Van Heuvelen", "who_key": "HEUVELEN JOHN VAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 939789.57, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017004088/0001179110-17-004088-index.htm", "trade_date": "2017-03-03", "timestamp": "2017-03-03", "mins": 5085579}, {"id": "0001179110-17-003932", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Frank P. Filipps", "who_key": "FILIPPS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28320.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003932/0001179110-17-003932-index.htm", "trade_date": "2017-03-02", "timestamp": "2017-03-02", "mins": 5087019}, {"id": "0001179110-17-003279", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72440.75, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003279/0001179110-17-003279-index.htm", "trade_date": "2017-02-27", "timestamp": "2017-02-27", "mins": 5091339}, {"id": "0001179110-17-003277", "src": "INSIDERS", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "CFO, CIO  and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 67799.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying ORC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003277/0001179110-17-003277-index.htm", "trade_date": "2017-02-27", "timestamp": "2017-02-27", "mins": 5091339}], "institutional": [{"id": "13DG-0002012383-26-003229", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003229-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-001484", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Orchid Island Capital, Inc.", "who_key": "Orchid Island Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Orchid Island Capital, Inc. takes a 5.23% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/0002100119-26-001484-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002012383-26-002844", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.99% passive stake in ORC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002844-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000102909-26-001963", "src": "13DG", "ticker": "ORC", "cik": "1518621", "company": "Orchid Island Capital, Inc.", "company_raw": "Orchid Island Capital, Inc.", "who": "Orchid Island Capital, Inc.", "who_key": "Orchid Island Capital, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Orchid Island Capital, Inc. adjusts its stake in ORC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/0000102909-26-001963-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Orchid Island Capital, Inc. Common Stock", "new_value": "Orchid Island Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001518621", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001518621", "applied": 1, "detected_at": "2026-10-26T18:52:38.610480"}]}, "key_people": [{"who": "John Van Heuvelen", "who_key": "HEUVELEN JOHN VAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1651511.97, "sold": 0, "net": 1651511.97, "trades": 6, "top_score": 65.7, "lean": "buying", "history": [{"action": "BUY", "amount": 939789.57, "date": "2017-03-03", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017004088/0001179110-17-004088-index.htm"}, {"action": "BUY", "amount": 173131.8, "date": "2015-08-28", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015012807/0001179110-15-012807-index.htm"}, {"action": "BUY", "amount": 251000.0, "date": "2014-02-19", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911014005623/0001179110-14-005623-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2014-01-17", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911014001208/0001179110-14-001208-index.htm"}, {"action": "BUY", "amount": 87600.6, "date": "2013-09-13", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013014226/0001179110-13-014226-index.htm"}, {"action": "BUY", "amount": 99990.0, "date": "2013-02-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013002903/0001179110-13-002903-index.htm"}], "latest": {"action": "BUY", "amount": 939789.57, "date": "2017-03-03", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017004088/0001179110-17-004088-index.htm"}}, {"who": "Robert E. Cauley", "who_key": "Cauley Robert E", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 588162.75, "sold": 0, "net": 588162.75, "trades": 6, "top_score": 58.4, "lean": "buying", "history": [{"action": "BUY", "amount": 111049.5, "date": "2023-10-13", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923028218/0001437749-23-028218-index.htm"}, {"action": "BUY", "amount": 235700.0, "date": "2023-10-03", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923027554/0001437749-23-027554-index.htm"}, {"action": "BUY", "amount": 96177.5, "date": "2020-03-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547720000036/0001275477-20-000036-index.htm"}, {"action": "BUY", "amount": 72440.75, "date": "2017-02-27", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003279/0001179110-17-003279-index.htm"}, {"action": "BUY", "amount": 39710.0, "date": "2015-03-31", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015005543/0001179110-15-005543-index.htm"}, {"action": "BUY", "amount": 33085.0, "date": "2013-08-20", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013013340/0001179110-13-013340-index.htm"}], "latest": {"action": "BUY", "amount": 111049.5, "date": "2023-10-13", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923028218/0001437749-23-028218-index.htm"}}, {"who": "G. Hunter Haas IV", "who_key": "Haas G Hunter IV", "role": "CFO, CIO  and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 332960.7, "sold": 0, "net": 332960.7, "trades": 8, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 18879.370000000003, "date": "2023-12-20", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923034994/0001437749-23-034994-index.htm"}, {"action": "BUY", "amount": 95026.8, "date": "2020-03-16", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547720000038/0001275477-20-000038-index.htm"}, {"action": "BUY", "amount": 67799.0, "date": "2017-02-27", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003277/0001179110-17-003277-index.htm"}, {"action": "BUY", "amount": 1819.08, "date": "2016-09-30", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547717000004/0001275477-17-000004-index.htm"}, {"action": "BUY", "amount": 24705.449999999997, "date": "2015-08-24", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015012538/0001179110-15-012538-index.htm"}, {"action": "BUY", "amount": 62500.0, "date": "2014-01-17", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911014001207/0001179110-14-001207-index.htm"}, {"action": "BUY", "amount": 21820.0, "date": "2013-09-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013014224/0001179110-13-014224-index.htm"}, {"action": "BUY", "amount": 40411.0, "date": "2013-05-21", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013008776/0001179110-13-008776-index.htm"}], "latest": {"action": "BUY", "amount": 18879.370000000003, "date": "2023-12-20", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774923034994/0001437749-23-034994-index.htm"}}, {"who": "Bimini Capital Management, Inc.", "who_key": "BIMINI CAPITAL MANAGEMENT, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 245849.3, "sold": 0, "net": 245849.3, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 245849.3, "date": "2015-12-14", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015016274/0001179110-15-016274-index.htm"}], "latest": {"action": "BUY", "amount": 245849.3, "date": "2015-12-14", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015016274/0001179110-15-016274-index.htm"}}, {"who": "Frank P. Filipps", "who_key": "FILIPPS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 202473.6408, "sold": 0, "net": 202473.6408, "trades": 5, "top_score": 40.2, "lean": "buying", "history": [{"action": "BUY", "amount": 28320.0, "date": "2017-03-02", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003932/0001179110-17-003932-index.htm"}, {"action": "BUY", "amount": 8751.64, "date": "2015-04-06", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015006047/0001179110-15-006047-index.htm"}, {"action": "BUY", "amount": 65412.0008, "date": "2014-12-23", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911014018711/0001179110-14-018711-index.htm"}, {"action": "BUY", "amount": 99990.0, "date": "2013-02-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013002822/0001179110-13-002822-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-02-14", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911013005977/0001179110-13-005977-index.htm"}], "latest": {"action": "BUY", "amount": 28320.0, "date": "2017-03-02", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017003932/0001179110-17-003932-index.htm"}}, {"who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9691.68, "sold": 113966.61, "net": -104274.93, "trades": 2, "top_score": 28.7, "lean": "selling", "history": [{"action": "SELL", "amount": 113966.61, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017005305/0001179110-17-005305-index.htm"}, {"action": "BUY", "amount": 9691.68, "date": "2015-04-06", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911015006045/0001179110-15-006045-index.htm"}], "latest": {"action": "SELL", "amount": 113966.61, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000117911017005305/0001179110-17-005305-index.htm"}}, {"who": "W. Coleman Bitting", "who_key": "Bitting W Coleman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 87474.59278, "sold": 0, "net": 87474.59278, "trades": 5, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 309.02528, "date": "2023-12-27", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774925010452/0001437749-25-010452-index.htm"}, {"action": "BUY", "amount": 14362.5, "date": "2018-09-12", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547718000119/0001275477-18-000119-index.htm"}, {"action": "BUY", "amount": 29419.3, "date": "2017-06-19", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547717000045/0001275477-17-000045-index.htm"}, {"action": "BUY", "amount": 19469.760000000002, "date": "2016-11-28", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547716000211/0001275477-16-000211-index.htm"}, {"action": "BUY", "amount": 23914.0075, "date": "2016-08-02", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000127547716000165/0001275477-16-000165-index.htm"}], "latest": {"action": "BUY", "amount": 309.02528, "date": "2023-12-27", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518621/000143774925010452/0001437749-25-010452-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031245", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031243", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030328", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027362", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003229", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "FORM 10-Q", "accession": "0001437749-26-024400", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024318", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023434", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023058", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022379", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022376", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022374", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022372", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021995", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021993", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021334", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020089", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016792", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014980", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "FORM ARS", "accession": "0001437749-26-013382", "price_sensitive": false}], "performance": {"ticker": "ORC", "has_prices": true, "summary": {"n": 32, "avg": -0.77089153606044, "win_rate": 0.0, "best": -0.10618279569892473, "worst": -0.8785388127853881, "as_of": "2026-08-14"}, "buys": [{"who": "Bitting W Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 309.02528, "date": "2023-12-27", "score": 16.4, "ref_price": 8.8, "return": -0.24431818181818185}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 18879.370000000003, "date": "2023-12-20", "score": 38.7, "ref_price": 8.41, "return": -0.2092746730083234}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 111049.5, "date": "2023-10-13", "score": 50.3, "ref_price": 7.44, "return": -0.10618279569892473}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 235700.0, "date": "2023-10-03", "score": 57.9, "ref_price": 7.64, "return": -0.12958115183246066}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO and Secretary, Director", "amount": 95026.8, "date": "2020-03-16", "score": 48.6, "ref_price": 17.7, "return": -0.6242937853107344}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 96177.5, "date": "2020-03-13", "score": 50.5, "ref_price": 19.3, "return": -0.655440414507772}, {"who": "Bitting W Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14362.5, "date": "2018-09-12", "score": 30.5, "ref_price": 38.2, "return": -0.8259162303664922}, {"who": "Bitting W Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29419.3, "date": "2017-06-19", "score": 35.4, "ref_price": 50.4, "return": -0.8680555555555556}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 939789.57, "date": "2017-03-03", "score": 65.7, "ref_price": 47.2, "return": -0.8591101694915254}, {"who": "FILIPPS FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28320.0, "date": "2017-03-02", "score": 35.1, "ref_price": 47.1, "return": -0.8588110403397028}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 72440.75, "date": "2017-02-27", "score": 50.7, "ref_price": 48.4, "return": -0.862603305785124}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO  and Secretary, Director", "amount": 67799.0, "date": "2017-02-27", "score": 46.6, "ref_price": 48.4, "return": -0.862603305785124}, {"who": "Bitting W Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19469.760000000002, "date": "2016-11-28", "score": 32.6, "ref_price": 53.75, "return": -0.8762790697674419}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO and Secretary, Director", "amount": 1819.08, "date": "2016-09-30", "score": 28.0, "ref_price": 52.1, "return": -0.8723608445297505}, {"who": "Bitting W Coleman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23914.0075, "date": "2016-08-02", "score": 33.4, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "BIMINI CAPITAL MANAGEMENT, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 245849.3, "date": "2015-12-14", "score": 56.2, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173131.8, "date": "2015-08-28", "score": 47.3, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO  and Secretary, Director", "amount": 24705.449999999997, "date": "2015-08-24", "score": 40.9, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "FILIPPS FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8751.64, "date": "2015-04-06", "score": 27.6, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Parker Ava L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9691.68, "date": "2015-04-06", "score": 28.7, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 39710.0, "date": "2015-03-31", "score": 47.6, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "FILIPPS FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65412.0008, "date": "2014-12-23", "score": 40.2, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251000.0, "date": "2014-02-19", "score": 57.1, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2014-01-17", "score": 47.2, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO  and Secretary, Director", "amount": 62500.0, "date": "2014-01-17", "score": 59.1, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87600.6, "date": "2013-09-13", "score": 51.3, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO  and Secretary, Director", "amount": 21820.0, "date": "2013-09-13", "score": 43.8, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Cauley Robert E", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 33085.0, "date": "2013-08-20", "score": 58.4, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "Haas G Hunter IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CIO  and Secretary, Director", "amount": 40411.0, "date": "2013-05-21", "score": 44.9, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "FILIPPS FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-02-14", "score": 15.0, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "HEUVELEN JOHN VAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99990.0, "date": "2013-02-14", "score": 39.1, "ref_price": 54.75, "return": -0.8785388127853881}, {"who": "FILIPPS FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99990.0, "date": "2013-02-14", "score": 39.1, "ref_price": 54.75, "return": -0.8785388127853881}]}, "price_series": [{"date": "2016-08-08", "close": 54.75, "volume": 74045.0}, {"date": "2016-08-09", "close": 54.65, "volume": 69500.0}, {"date": "2016-08-10", "close": 54.45, "volume": 71666.0}, {"date": "2016-08-11", "close": 54.35, "volume": 72270.0}, {"date": "2016-08-12", "close": 54.25, "volume": 65810.0}, {"date": "2016-08-15", "close": 54.1, "volume": 71076.0}, {"date": "2016-08-16", "close": 53.8, "volume": 87808.0}, {"date": "2016-08-17", "close": 53.9, "volume": 57789.0}, {"date": "2016-08-18", "close": 54.15, "volume": 115227.0}, {"date": "2016-08-19", "close": 54.0, "volume": 77065.0}, {"date": "2016-08-22", "close": 54.5, "volume": 114554.0}, {"date": "2016-08-23", "close": 54.75, "volume": 122475.0}, {"date": "2016-08-24", "close": 54.05, "volume": 174006.0}, {"date": "2016-08-25", "close": 53.5, "volume": 62314.0}, {"date": "2016-08-26", "close": 52.3, "volume": 109289.0}, {"date": "2016-08-29", "close": 52.55, "volume": 46597.0}, {"date": "2016-08-30", "close": 52.75, "volume": 44632.0}, {"date": "2016-08-31", "close": 52.45, "volume": 60827.0}, {"date": "2016-09-01", "close": 51.95, "volume": 68718.0}, {"date": "2016-09-02", "close": 52.85, "volume": 38969.0}, {"date": "2016-09-06", "close": 52.7, "volume": 47064.0}, {"date": "2016-09-07", "close": 53.0, "volume": 63168.0}, {"date": "2016-09-08", "close": 52.85, "volume": 45515.0}, {"date": "2016-09-09", "close": 51.85, "volume": 87300.0}, {"date": "2016-09-12", "close": 52.15, "volume": 61659.0}, {"date": "2016-09-13", "close": 52.2, "volume": 38858.0}, {"date": "2016-09-14", "close": 52.35, "volume": 43264.0}, {"date": "2016-09-15", "close": 52.6, "volume": 29550.0}, {"date": "2016-09-16", "close": 52.75, "volume": 66772.0}, {"date": "2016-09-19", "close": 52.9, "volume": 48524.0}, {"date": "2016-09-20", "close": 53.2, "volume": 31105.0}, {"date": "2016-09-21", "close": 53.55, "volume": 64341.0}, {"date": "2016-09-22", "close": 53.8, "volume": 97997.0}, {"date": "2016-09-23", "close": 53.5, "volume": 91001.0}, {"date": "2016-09-26", "close": 52.85, "volume": 61354.0}, {"date": "2016-09-27", "close": 52.65, "volume": 45202.0}, {"date": "2016-09-28", "close": 52.45, "volume": 36806.0}, {"date": "2016-09-29", "close": 52.3, "volume": 45176.0}, {"date": "2016-09-30", "close": 52.1, "volume": 90459.0}, {"date": "2016-10-03", "close": 51.95, "volume": 43200.0}, {"date": "2016-10-04", "close": 50.4, "volume": 126360.0}, {"date": "2016-10-05", "close": 50.55, "volume": 49258.0}, {"date": "2016-10-06", "close": 50.35, "volume": 59117.0}, {"date": "2016-10-07", "close": 50.25, "volume": 54603.0}, {"date": "2016-10-10", "close": 50.5, "volume": 25233.0}, {"date": "2016-10-11", "close": 50.25, "volume": 50617.0}, {"date": "2016-10-12", "close": 51.4, "volume": 68406.0}, {"date": "2016-10-13", "close": 52.45, "volume": 53239.0}, {"date": "2016-10-14", "close": 52.85, "volume": 55913.0}, {"date": "2016-10-17", "close": 53.4, "volume": 67555.0}, {"date": "2016-10-18", "close": 53.05, "volume": 53295.0}, {"date": "2016-10-19", "close": 53.4, "volume": 58221.0}, {"date": "2016-10-20", "close": 53.5, "volume": 34708.0}, {"date": "2016-10-21", "close": 53.55, "volume": 53839.0}, {"date": "2016-10-24", "close": 54.15, "volume": 85825.0}, {"date": "2016-10-25", "close": 53.8, "volume": 75668.0}, {"date": "2016-10-26", "close": 52.95, "volume": 35848.0}, {"date": "2016-10-27", "close": 52.0, "volume": 47213.0}, {"date": "2016-10-28", "close": 52.1, "volume": 41513.0}, {"date": "2016-10-31", "close": 52.65, "volume": 43396.0}, {"date": "2016-11-01", "close": 53.8, "volume": 117750.0}, {"date": "2016-11-02", "close": 53.95, "volume": 70197.0}, {"date": "2016-11-03", "close": 53.95, "volume": 49802.0}, {"date": "2016-11-04", "close": 54.1, "volume": 78316.0}, {"date": "2016-11-07", "close": 54.05, "volume": 87170.0}, {"date": "2016-11-08", "close": 54.1, "volume": 61171.0}, {"date": "2016-11-09", "close": 54.0, "volume": 116885.0}, {"date": "2016-11-10", "close": 53.95, "volume": 107899.0}, {"date": "2016-11-11", "close": 53.95, "volume": 146725.0}, {"date": "2016-11-14", "close": 53.9, "volume": 131635.0}, {"date": "2016-11-15", "close": 54.0, "volume": 93692.0}, {"date": "2016-11-16", "close": 54.15, "volume": 133800.0}, {"date": "2016-11-17", "close": 54.0, "volume": 120174.0}, {"date": "2016-11-18", "close": 53.95, "volume": 104812.0}, {"date": "2016-11-21", "close": 54.0, "volume": 164610.0}, {"date": "2016-11-22", "close": 54.6, "volume": 259970.0}, {"date": "2016-11-23", "close": 54.3, "volume": 128088.0}, {"date": "2016-11-25", "close": 54.15, "volume": 107694.0}, {"date": "2016-11-28", "close": 53.75, "volume": 127867.0}, {"date": "2016-11-29", "close": 53.8, "volume": 111156.0}, {"date": "2016-11-30", "close": 53.6, "volume": 50756.0}, {"date": "2016-12-01", "close": 53.45, "volume": 102337.0}, {"date": "2016-12-02", "close": 52.85, "volume": 80618.0}, {"date": "2016-12-05", "close": 53.3, "volume": 116558.0}, {"date": "2016-12-06", "close": 53.55, "volume": 137985.0}, {"date": "2016-12-07", "close": 53.95, "volume": 198253.0}, {"date": "2016-12-08", "close": 53.75, "volume": 150745.0}, {"date": "2016-12-09", "close": 53.7, "volume": 155150.0}, {"date": "2016-12-12", "close": 53.8, "volume": 147217.0}, {"date": "2016-12-13", "close": 53.6, "volume": 136728.0}, {"date": "2016-12-14", "close": 53.25, "volume": 178281.0}, {"date": "2016-12-15", "close": 51.3, "volume": 228082.0}, {"date": "2016-12-16", "close": 52.35, "volume": 582804.0}, {"date": "2016-12-19", "close": 54.2, "volume": 142818.0}, {"date": "2016-12-20", "close": 54.25, "volume": 99241.0}, {"date": "2016-12-21", "close": 54.4, "volume": 141749.0}, {"date": "2016-12-22", "close": 55.45, "volume": 213720.0}, {"date": "2016-12-23", "close": 55.05, "volume": 102095.0}, {"date": "2016-12-27", "close": 55.45, "volume": 152745.0}, {"date": "2016-12-28", "close": 53.9, "volume": 92240.0}, {"date": "2016-12-29", "close": 54.65, "volume": 66886.0}, {"date": "2016-12-30", "close": 54.15, "volume": 71230.0}, {"date": "2017-01-03", "close": 54.85, "volume": 105911.0}, {"date": "2017-01-04", "close": 56.3, "volume": 159070.0}, {"date": "2017-01-05", "close": 56.0, "volume": 104646.0}, {"date": "2017-01-06", "close": 56.0, "volume": 68225.0}, {"date": "2017-01-09", "close": 56.1, "volume": 85285.0}, {"date": "2017-01-10", "close": 57.15, "volume": 108164.0}, {"date": "2017-01-11", "close": 57.95, "volume": 111916.0}, {"date": "2017-01-12", "close": 56.7, "volume": 167221.0}, {"date": "2017-01-13", "close": 57.15, "volume": 111196.0}, {"date": "2017-01-17", "close": 57.2, "volume": 92255.0}, {"date": "2017-01-18", "close": 57.55, "volume": 104917.0}, {"date": "2017-01-19", "close": 57.45, "volume": 71102.0}, {"date": "2017-01-20", "close": 58.2, "volume": 100797.0}, {"date": "2017-01-23", "close": 58.95, "volume": 171425.0}, {"date": "2017-01-24", "close": 59.35, "volume": 123578.0}, {"date": "2017-01-25", "close": 60.0, "volume": 137264.0}, {"date": "2017-01-26", "close": 60.45, "volume": 176855.0}, {"date": "2017-01-27", "close": 60.3, "volume": 175259.0}, {"date": "2017-01-30", "close": 59.75, "volume": 145580.0}, {"date": "2017-01-31", "close": 59.15, "volume": 232336.0}, {"date": "2017-02-01", "close": 59.05, "volume": 108822.0}, {"date": "2017-02-02", "close": 59.05, "volume": 102645.0}, {"date": "2017-02-03", "close": 59.7, "volume": 101048.0}, {"date": "2017-02-06", "close": 60.4, "volume": 114142.0}, {"date": "2017-02-07", "close": 60.25, "volume": 91699.0}, {"date": "2017-02-08", "close": 60.6, "volume": 108756.0}, {"date": "2017-02-09", "close": 61.1, "volume": 90025.0}, {"date": "2017-02-10", "close": 61.9, "volume": 113327.0}, {"date": "2017-02-13", "close": 62.55, "volume": 141328.0}, {"date": "2017-02-14", "close": 62.1, "volume": 162507.0}, {"date": "2017-02-15", "close": 61.85, "volume": 155635.0}, {"date": "2017-02-16", "close": 61.95, "volume": 170424.0}, {"date": "2017-02-17", "close": 54.2, "volume": 1338288.0}, {"date": "2017-02-21", "close": 51.0, "volume": 941226.0}, {"date": "2017-02-22", "close": 50.2, "volume": 387386.0}, {"date": "2017-02-23", "close": 50.7, "volume": 333868.0}, {"date": "2017-02-24", "close": 49.55, "volume": 269853.0}, {"date": "2017-02-27", "close": 48.4, "volume": 393302.0}, {"date": "2017-02-28", "close": 49.1, "volume": 209011.0}, {"date": "2017-03-01", "close": 48.55, "volume": 233593.0}, {"date": "2017-03-02", "close": 47.1, "volume": 322457.0}, {"date": "2017-03-03", "close": 47.2, "volume": 236155.0}, {"date": "2017-03-06", "close": 47.95, "volume": 184239.0}, {"date": "2017-03-07", "close": 47.5, "volume": 198178.0}, {"date": "2017-03-08", "close": 46.15, "volume": 258538.0}, {"date": "2017-03-09", "close": 46.55, "volume": 232803.0}, {"date": "2017-03-10", "close": 48.1, "volume": 178883.0}, {"date": "2017-03-13", "close": 47.75, "volume": 180641.0}, {"date": "2017-03-14", "close": 47.2, "volume": 124608.0}, {"date": "2017-03-15", "close": 48.2, "volume": 121329.0}, {"date": "2017-03-16", "close": 49.2, "volume": 168709.0}, {"date": "2017-03-17", "close": 50.2, "volume": 385652.0}, {"date": "2017-03-20", "close": 50.55, "volume": 246707.0}, {"date": "2017-03-21", "close": 50.55, "volume": 169795.0}, {"date": "2017-03-22", "close": 50.4, "volume": 103923.0}, {"date": "2017-03-23", "close": 50.5, "volume": 128958.0}, {"date": "2017-03-24", "close": 50.45, "volume": 198720.0}, {"date": "2017-03-27", "close": 50.5, "volume": 154073.0}, {"date": "2017-03-28", "close": 50.5, "volume": 174065.0}, {"date": "2017-03-29", "close": 50.05, "volume": 166160.0}, {"date": "2017-03-30", "close": 49.85, "volume": 133249.0}, {"date": "2017-03-31", "close": 49.95, "volume": 137728.0}, {"date": "2017-04-03", "close": 50.35, "volume": 130327.0}, {"date": "2017-04-04", "close": 50.6, "volume": 162855.0}, {"date": "2017-04-05", "close": 50.2, "volume": 132400.0}, {"date": "2017-04-06", "close": 50.5, "volume": 154221.0}, {"date": "2017-04-07", "close": 50.25, "volume": 84592.0}, {"date": "2017-04-10", "close": 50.4, "volume": 96272.0}, {"date": "2017-04-11", "close": 51.35, "volume": 145839.0}, {"date": "2017-04-12", "close": 51.25, "volume": 93040.0}, {"date": "2017-04-13", "close": 52.3, "volume": 181225.0}, {"date": "2017-04-17", "close": 53.1, "volume": 160449.0}, {"date": "2017-04-18", "close": 53.2, "volume": 135472.0}, {"date": "2017-04-19", "close": 53.55, "volume": 152056.0}, {"date": "2017-04-20", "close": 53.85, "volume": 168790.0}, {"date": "2017-04-21", "close": 54.1, "volume": 123431.0}, {"date": "2017-04-24", "close": 54.75, "volume": 207483.0}, {"date": "2017-04-25", "close": 55.55, "volume": 191166.0}, {"date": "2017-04-26", "close": 55.1, "volume": 196682.0}, {"date": "2017-04-27", "close": 54.65, "volume": 164920.0}, {"date": "2017-04-28", "close": 53.0, "volume": 545298.0}, {"date": "2017-05-01", "close": 54.5, "volume": 132804.0}, {"date": "2017-05-02", "close": 53.65, "volume": 149950.0}, {"date": "2017-05-03", "close": 53.65, "volume": 112660.0}, {"date": "2017-05-04", "close": 52.05, "volume": 214453.0}, {"date": "2017-05-05", "close": 52.8, "volume": 160451.0}, {"date": "2017-05-08", "close": 52.7, "volume": 114689.0}, {"date": "2017-05-09", "close": 51.7, "volume": 148146.0}, {"date": "2017-05-10", "close": 52.1, "volume": 130033.0}, {"date": "2017-05-11", "close": 52.2, "volume": 128196.0}, {"date": "2017-05-12", "close": 51.95, "volume": 96145.0}, {"date": "2017-05-15", "close": 52.0, "volume": 159981.0}, {"date": "2017-05-16", "close": 51.8, "volume": 113153.0}, {"date": "2017-05-17", "close": 51.5, "volume": 124198.0}, {"date": "2017-05-18", "close": 51.55, "volume": 148373.0}, {"date": "2017-05-19", "close": 51.5, "volume": 174841.0}, {"date": "2017-05-22", "close": 51.3, "volume": 251046.0}, {"date": "2017-05-23", "close": 52.0, "volume": 232954.0}, {"date": "2017-05-24", "close": 52.15, "volume": 210395.0}, {"date": "2017-05-25", "close": 51.7, "volume": 283402.0}, {"date": "2017-05-26", "close": 50.5, "volume": 225132.0}, {"date": "2017-05-30", "close": 50.15, "volume": 150480.0}, {"date": "2017-05-31", "close": 50.25, "volume": 261185.0}, {"date": "2017-06-01", "close": 50.2, "volume": 246607.0}, {"date": "2017-06-02", "close": 50.5, "volume": 180538.0}, {"date": "2017-06-05", "close": 50.45, "volume": 159773.0}, {"date": "2017-06-06", "close": 50.25, "volume": 85919.0}, {"date": "2017-06-07", "close": 50.25, "volume": 93035.0}, {"date": "2017-06-08", "close": 50.25, "volume": 146292.0}, {"date": "2017-06-09", "close": 50.5, "volume": 341370.0}, {"date": "2017-06-12", "close": 50.45, "volume": 221381.0}, {"date": "2017-06-13", "close": 50.3, "volume": 215581.0}, {"date": "2017-06-14", "close": 50.5, "volume": 284140.0}, {"date": "2017-06-15", "close": 50.4, "volume": 284811.0}, {"date": "2017-06-16", "close": 50.25, "volume": 387970.0}, {"date": "2017-06-19", "close": 50.4, "volume": 255550.0}, {"date": "2017-06-20", "close": 50.35, "volume": 168480.0}, {"date": "2017-06-21", "close": 50.35, "volume": 179019.0}, {"date": "2017-06-22", "close": 50.3, "volume": 148529.0}, {"date": "2017-06-23", "close": 50.6, "volume": 353526.0}, {"date": "2017-06-26", "close": 51.65, "volume": 230662.0}, {"date": "2017-06-27", "close": 50.85, "volume": 219321.0}, {"date": "2017-06-28", "close": 49.7, "volume": 278523.0}, {"date": "2017-06-29", "close": 49.65, "volume": 224765.0}, {"date": "2017-06-30", "close": 49.3, "volume": 114812.0}, {"date": "2017-07-03", "close": 50.25, "volume": 120852.0}, {"date": "2017-07-05", "close": 50.25, "volume": 148415.0}, {"date": "2017-07-06", "close": 50.1, "volume": 76450.0}, {"date": "2017-07-07", "close": 50.35, "volume": 118984.0}, {"date": "2017-07-10", "close": 50.35, "volume": 153818.0}, {"date": "2017-07-11", "close": 50.8, "volume": 118719.0}, {"date": "2017-07-12", "close": 51.2, "volume": 125856.0}, {"date": "2017-07-13", "close": 49.55, "volume": 481017.0}, {"date": "2017-07-14", "close": 49.85, "volume": 224570.0}, {"date": "2017-07-17", "close": 50.1, "volume": 173947.0}, {"date": "2017-07-18", "close": 48.85, "volume": 343857.0}, {"date": "2017-07-19", "close": 49.05, "volume": 163944.0}, {"date": "2017-07-20", "close": 49.05, "volume": 174420.0}, {"date": "2017-07-21", "close": 49.15, "volume": 157672.0}, {"date": "2017-07-24", "close": 48.7, "volume": 169960.0}, {"date": "2017-07-25", "close": 48.45, "volume": 179209.0}, {"date": "2017-07-26", "close": 48.75, "volume": 213184.0}, {"date": "2017-07-27", "close": 47.75, "volume": 219400.0}, {"date": "2017-07-28", "close": 47.05, "volume": 284393.0}, {"date": "2017-07-31", "close": 47.65, "volume": 179393.0}, {"date": "2017-08-01", "close": 47.85, "volume": 447712.0}, {"date": "2017-08-02", "close": 48.0, "volume": 171755.0}, {"date": "2017-08-03", "close": 47.35, "volume": 217436.0}, {"date": "2017-08-04", "close": 47.3, "volume": 134265.0}, {"date": "2017-08-07", "close": 47.45, "volume": 103543.0}, {"date": "2017-08-08", "close": 47.85, "volume": 100635.0}, {"date": "2017-08-09", "close": 47.95, "volume": 74778.0}, {"date": "2017-08-10", "close": 47.85, "volume": 102929.0}, {"date": "2017-08-11", "close": 47.9, "volume": 123323.0}, {"date": "2017-08-14", "close": 48.25, "volume": 184168.0}, {"date": "2017-08-15", "close": 48.3, "volume": 117839.0}, {"date": "2017-08-16", "close": 48.35, "volume": 88848.0}, {"date": "2017-08-17", "close": 48.15, "volume": 109317.0}, {"date": "2017-08-18", "close": 48.7, "volume": 149009.0}, {"date": "2017-08-21", "close": 48.8, "volume": 99707.0}, {"date": "2017-08-22", "close": 49.85, "volume": 355078.0}, {"date": "2017-08-23", "close": 49.2, "volume": 133910.0}, {"date": "2017-08-24", "close": 49.5, "volume": 143245.0}, {"date": "2017-08-25", "close": 49.3, "volume": 130504.0}, {"date": "2017-08-28", "close": 49.35, "volume": 211861.0}, {"date": "2017-08-29", "close": 48.25, "volume": 163581.0}, {"date": "2017-08-30", "close": 48.2, "volume": 104312.0}, {"date": "2017-08-31", "close": 48.35, "volume": 94149.0}, {"date": "2017-09-01", "close": 48.9, "volume": 125496.0}, {"date": "2017-09-05", "close": 48.3, "volume": 139819.0}, {"date": "2017-09-06", "close": 48.15, "volume": 123113.0}, {"date": "2017-09-07", "close": 48.35, "volume": 75499.0}, {"date": "2017-09-08", "close": 48.35, "volume": 91047.0}, {"date": "2017-09-11", "close": 49.05, "volume": 161302.0}, {"date": "2017-09-12", "close": 49.5, "volume": 138411.0}, {"date": "2017-09-13", "close": 49.2, "volume": 122530.0}, {"date": "2017-09-14", "close": 49.4, "volume": 166364.0}, {"date": "2017-09-15", "close": 49.8, "volume": 744162.0}, {"date": "2017-09-18", "close": 50.35, "volume": 248245.0}, {"date": "2017-09-19", "close": 50.45, "volume": 181451.0}, {"date": "2017-09-20", "close": 50.45, "volume": 142412.0}, {"date": "2017-09-21", "close": 50.2, "volume": 144921.0}, {"date": "2017-09-22", "close": 50.45, "volume": 132451.0}, {"date": "2017-09-25", "close": 50.85, "volume": 128064.0}, {"date": "2017-09-26", "close": 51.05, "volume": 178234.0}, {"date": "2017-09-27", "close": 51.4, "volume": 197273.0}, {"date": "2017-09-28", "close": 50.95, "volume": 148279.0}, {"date": "2017-09-29", "close": 50.95, "volume": 153913.0}, {"date": "2017-10-02", "close": 51.0, "volume": 141431.0}, {"date": "2017-10-03", "close": 51.2, "volume": 134404.0}, {"date": "2017-10-04", "close": 51.25, "volume": 86248.0}, {"date": "2017-10-05", "close": 51.75, "volume": 134615.0}, {"date": "2017-10-06", "close": 51.55, "volume": 142132.0}, {"date": "2017-10-09", "close": 51.85, "volume": 130280.0}, {"date": "2017-10-10", "close": 51.6, "volume": 116337.0}, {"date": "2017-10-11", "close": 51.6, "volume": 121398.0}, {"date": "2017-10-12", "close": 51.8, "volume": 117987.0}, {"date": "2017-10-13", "close": 51.95, "volume": 105397.0}, {"date": "2017-10-16", "close": 52.15, "volume": 128619.0}, {"date": "2017-10-17", "close": 52.15, "volume": 128123.0}, {"date": "2017-10-18", "close": 51.95, "volume": 78517.0}, {"date": "2017-10-19", "close": 51.6, "volume": 198694.0}, {"date": "2017-10-20", "close": 51.45, "volume": 131648.0}, {"date": "2017-10-23", "close": 51.0, "volume": 163679.0}, {"date": "2017-10-24", "close": 50.55, "volume": 187449.0}, {"date": "2017-10-25", "close": 50.25, "volume": 232003.0}, {"date": "2017-10-26", "close": 49.55, "volume": 226859.0}, {"date": "2017-10-27", "close": 51.6, "volume": 360670.0}, {"date": "2017-10-30", "close": 49.7, "volume": 354239.0}, {"date": "2017-10-31", "close": 49.8, "volume": 217819.0}, {"date": "2017-11-01", "close": 49.45, "volume": 231486.0}, {"date": "2017-11-02", "close": 49.25, "volume": 179922.0}, {"date": "2017-11-03", "close": 48.6, "volume": 220117.0}, {"date": "2017-11-06", "close": 48.55, "volume": 318233.0}, {"date": "2017-11-07", "close": 48.85, "volume": 186867.0}, {"date": "2017-11-08", "close": 49.15, "volume": 179503.0}, {"date": "2017-11-09", "close": 49.0, "volume": 211102.0}, {"date": "2017-11-10", "close": 48.95, "volume": 182476.0}, {"date": "2017-11-13", "close": 49.0, "volume": 175853.0}, {"date": "2017-11-14", "close": 49.0, "volume": 167836.0}, {"date": "2017-11-15", "close": 48.5, "volume": 163955.0}, {"date": "2017-11-16", "close": 48.55, "volume": 123431.0}, {"date": "2017-11-17", "close": 48.75, "volume": 154049.0}, {"date": "2017-11-20", "close": 49.1, "volume": 342316.0}, {"date": "2017-11-21", "close": 49.35, "volume": 215016.0}, {"date": "2017-11-22", "close": 49.55, "volume": 176464.0}, {"date": "2017-11-24", "close": 49.45, "volume": 139813.0}, {"date": "2017-11-27", "close": 49.35, "volume": 261916.0}, {"date": "2017-11-28", "close": 48.65, "volume": 322680.0}, {"date": "2017-11-29", "close": 47.9, "volume": 236014.0}, {"date": "2017-11-30", "close": 47.4, "volume": 227558.0}, {"date": "2017-12-01", "close": 47.6, "volume": 292472.0}, {"date": "2017-12-04", "close": 47.65, "volume": 149566.0}, {"date": "2017-12-05", "close": 47.6, "volume": 127080.0}, {"date": "2017-12-06", "close": 47.55, "volume": 176902.0}, {"date": "2017-12-07", "close": 47.75, "volume": 240095.0}, {"date": "2017-12-08", "close": 47.8, "volume": 196771.0}, {"date": "2017-12-11", "close": 47.65, "volume": 181717.0}, {"date": "2017-12-12", "close": 47.3, "volume": 246135.0}, {"date": "2017-12-13", "close": 47.7, "volume": 251429.0}, {"date": "2017-12-14", "close": 47.7, "volume": 287701.0}, {"date": "2017-12-15", "close": 47.9, "volume": 409409.0}, {"date": "2017-12-18", "close": 47.45, "volume": 357728.0}, {"date": "2017-12-19", "close": 46.0, "volume": 445556.0}, {"date": "2017-12-20", "close": 46.75, "volume": 258760.0}, {"date": "2017-12-21", "close": 47.25, "volume": 202364.0}, {"date": "2017-12-22", "close": 47.05, "volume": 187433.0}, {"date": "2017-12-26", "close": 47.35, "volume": 207049.0}, {"date": "2017-12-27", "close": 47.5, "volume": 213917.0}, {"date": "2017-12-28", "close": 47.05, "volume": 191015.0}, {"date": "2017-12-29", "close": 46.4, "volume": 251723.0}, {"date": "2018-01-02", "close": 46.15, "volume": 265570.0}, {"date": "2018-01-03", "close": 45.2, "volume": 300697.0}, {"date": "2018-01-04", "close": 45.6, "volume": 159753.0}, {"date": "2018-01-05", "close": 45.55, "volume": 148309.0}, {"date": "2018-01-08", "close": 45.35, "volume": 261329.0}, {"date": "2018-01-09", "close": 43.7, "volume": 502064.0}, {"date": "2018-01-10", "close": 43.45, "volume": 354867.0}, {"date": "2018-01-11", "close": 40.2, "volume": 1193330.0}, {"date": "2018-01-12", "close": 39.35, "volume": 614318.0}, {"date": "2018-01-16", "close": 39.15, "volume": 421676.0}, {"date": "2018-01-17", "close": 39.25, "volume": 278378.0}, {"date": "2018-01-18", "close": 39.25, "volume": 228236.0}, {"date": "2018-01-19", "close": 39.45, "volume": 212522.0}, {"date": "2018-01-22", "close": 40.5, "volume": 343053.0}, {"date": "2018-01-23", "close": 40.75, "volume": 237761.0}, {"date": "2018-01-24", "close": 40.55, "volume": 151636.0}, {"date": "2018-01-25", "close": 40.65, "volume": 145436.0}, {"date": "2018-01-26", "close": 40.4, "volume": 141123.0}, {"date": "2018-01-29", "close": 39.75, "volume": 322571.0}, {"date": "2018-01-30", "close": 39.25, "volume": 203430.0}, {"date": "2018-01-31", "close": 37.9, "volume": 566293.0}, {"date": "2018-02-01", "close": 37.95, "volume": 258103.0}, {"date": "2018-02-02", "close": 37.15, "volume": 287517.0}, {"date": "2018-02-05", "close": 35.85, "volume": 610886.0}, {"date": "2018-02-06", "close": 36.25, "volume": 532229.0}, {"date": "2018-02-07", "close": 36.5, "volume": 172778.0}, {"date": "2018-02-08", "close": 36.05, "volume": 158153.0}, {"date": "2018-02-09", "close": 35.5, "volume": 640098.0}, {"date": "2018-02-12", "close": 36.7, "volume": 329139.0}, {"date": "2018-02-13", "close": 37.0, "volume": 171062.0}, {"date": "2018-02-14", "close": 36.7, "volume": 206322.0}, {"date": "2018-02-15", "close": 37.75, "volume": 205312.0}, {"date": "2018-02-16", "close": 38.15, "volume": 139931.0}, {"date": "2018-02-20", "close": 37.2, "volume": 185368.0}, {"date": "2018-02-21", "close": 37.05, "volume": 145136.0}, {"date": "2018-02-22", "close": 37.2, "volume": 107165.0}, {"date": "2018-02-23", "close": 38.0, "volume": 184298.0}, {"date": "2018-02-26", "close": 38.25, "volume": 200953.0}, {"date": "2018-02-27", "close": 36.35, "volume": 232193.0}, {"date": "2018-02-28", "close": 35.95, "volume": 184963.0}, {"date": "2018-03-01", "close": 36.35, "volume": 263647.0}, {"date": "2018-03-02", "close": 36.95, "volume": 174389.0}, {"date": "2018-03-05", "close": 37.45, "volume": 207663.0}, {"date": "2018-03-06", "close": 37.7, "volume": 118837.0}, {"date": "2018-03-07", "close": 37.95, "volume": 137597.0}, {"date": "2018-03-08", "close": 37.8, "volume": 167338.0}, {"date": "2018-03-09", "close": 35.5, "volume": 1092489.0}, {"date": "2018-03-12", "close": 36.9, "volume": 349967.0}, {"date": "2018-03-13", "close": 37.05, "volume": 224255.0}, {"date": "2018-03-14", "close": 37.15, "volume": 190298.0}, {"date": "2018-03-15", "close": 36.45, "volume": 161064.0}, {"date": "2018-03-16", "close": 37.1, "volume": 350011.0}, {"date": "2018-03-19", "close": 36.8, "volume": 170610.0}, {"date": "2018-03-20", "close": 36.6, "volume": 94751.0}, {"date": "2018-03-21", "close": 36.65, "volume": 105476.0}, {"date": "2018-03-22", "close": 36.8, "volume": 118329.0}, {"date": "2018-03-23", "close": 36.5, "volume": 123364.0}, {"date": "2018-03-26", "close": 36.85, "volume": 123190.0}, {"date": "2018-03-27", "close": 37.1, "volume": 166508.0}, {"date": "2018-03-28", "close": 36.65, "volume": 157294.0}, {"date": "2018-03-29", "close": 36.85, "volume": 239008.0}, {"date": "2018-04-02", "close": 36.6, "volume": 112238.0}, {"date": "2018-04-03", "close": 37.1, "volume": 140345.0}, {"date": "2018-04-04", "close": 37.25, "volume": 80768.0}, {"date": "2018-04-05", "close": 37.25, "volume": 75912.0}, {"date": "2018-04-06", "close": 37.35, "volume": 118632.0}, {"date": "2018-04-09", "close": 37.2, "volume": 72186.0}, {"date": "2018-04-10", "close": 37.25, "volume": 106485.0}, {"date": "2018-04-11", "close": 37.15, "volume": 69725.0}, {"date": "2018-04-12", "close": 36.85, "volume": 74742.0}, {"date": "2018-04-13", "close": 36.3, "volume": 150137.0}, {"date": "2018-04-16", "close": 36.7, "volume": 114739.0}, {"date": "2018-04-17", "close": 37.05, "volume": 74789.0}, {"date": "2018-04-18", "close": 37.15, "volume": 110926.0}, {"date": "2018-04-19", "close": 37.1, "volume": 69232.0}, {"date": "2018-04-20", "close": 37.05, "volume": 86946.0}, {"date": "2018-04-23", "close": 37.15, "volume": 72491.0}, {"date": "2018-04-24", "close": 37.35, "volume": 113733.0}, {"date": "2018-04-25", "close": 37.7, "volume": 134079.0}, {"date": "2018-04-26", "close": 37.9, "volume": 203368.0}, {"date": "2018-04-27", "close": 36.6, "volume": 212571.0}, {"date": "2018-04-30", "close": 35.0, "volume": 434268.0}, {"date": "2018-05-01", "close": 35.2, "volume": 237526.0}, {"date": "2018-05-02", "close": 35.6, "volume": 148696.0}, {"date": "2018-05-03", "close": 35.6, "volume": 130669.0}, {"date": "2018-05-04", "close": 36.1, "volume": 121393.0}, {"date": "2018-05-07", "close": 36.1, "volume": 98368.0}, {"date": "2018-05-08", "close": 35.6, "volume": 116329.0}, {"date": "2018-05-09", "close": 35.55, "volume": 108765.0}, {"date": "2018-05-10", "close": 35.55, "volume": 145567.0}, {"date": "2018-05-11", "close": 35.9, "volume": 103071.0}, {"date": "2018-05-14", "close": 35.8, "volume": 108855.0}, {"date": "2018-05-15", "close": 35.95, "volume": 79121.0}, {"date": "2018-05-16", "close": 36.05, "volume": 98403.0}, {"date": "2018-05-17", "close": 35.9, "volume": 103831.0}, {"date": "2018-05-18", "close": 36.15, "volume": 93122.0}, {"date": "2018-05-21", "close": 36.65, "volume": 124679.0}, {"date": "2018-05-22", "close": 36.85, "volume": 122300.0}, {"date": "2018-05-23", "close": 37.2, "volume": 137925.0}, {"date": "2018-05-24", "close": 37.1, "volume": 125492.0}, {"date": "2018-05-25", "close": 37.0, "volume": 85474.0}, {"date": "2018-05-29", "close": 37.5, "volume": 321531.0}, {"date": "2018-05-30", "close": 37.25, "volume": 133491.0}, {"date": "2018-05-31", "close": 36.85, "volume": 96258.0}, {"date": "2018-06-01", "close": 36.6, "volume": 120112.0}, {"date": "2018-06-04", "close": 37.15, "volume": 169670.0}, {"date": "2018-06-05", "close": 36.8, "volume": 65432.0}, {"date": "2018-06-06", "close": 36.45, "volume": 97916.0}, {"date": "2018-06-07", "close": 36.7, "volume": 69606.0}, {"date": "2018-06-08", "close": 36.9, "volume": 62570.0}, {"date": "2018-06-11", "close": 36.9, "volume": 95881.0}, {"date": "2018-06-12", "close": 37.0, "volume": 73801.0}, {"date": "2018-06-13", "close": 36.8, "volume": 90642.0}, {"date": "2018-06-14", "close": 37.1, "volume": 120152.0}, {"date": "2018-06-15", "close": 36.9, "volume": 173319.0}, {"date": "2018-06-18", "close": 37.45, "volume": 92256.0}, {"date": "2018-06-19", "close": 37.3, "volume": 108240.0}, {"date": "2018-06-20", "close": 38.25, "volume": 255458.0}, {"date": "2018-06-21", "close": 38.45, "volume": 131805.0}, {"date": "2018-06-22", "close": 38.85, "volume": 234620.0}, {"date": "2018-06-25", "close": 38.6, "volume": 129103.0}, {"date": "2018-06-26", "close": 38.7, "volume": 145184.0}, {"date": "2018-06-27", "close": 37.85, "volume": 130397.0}, {"date": "2018-06-28", "close": 37.5, "volume": 78355.0}, {"date": "2018-06-29", "close": 37.6, "volume": 113607.0}, {"date": "2018-07-02", "close": 37.6, "volume": 95998.0}, {"date": "2018-07-03", "close": 38.3, "volume": 87508.0}, {"date": "2018-07-05", "close": 38.35, "volume": 92636.0}, {"date": "2018-07-06", "close": 38.65, "volume": 112080.0}, {"date": "2018-07-09", "close": 38.5, "volume": 64675.0}, {"date": "2018-07-10", "close": 38.6, "volume": 142465.0}, {"date": "2018-07-11", "close": 38.9, "volume": 96001.0}, {"date": "2018-07-12", "close": 38.85, "volume": 61908.0}, {"date": "2018-07-13", "close": 38.9, "volume": 69844.0}, {"date": "2018-07-16", "close": 39.7, "volume": 153544.0}, {"date": "2018-07-17", "close": 40.1, "volume": 198918.0}, {"date": "2018-07-18", "close": 39.9, "volume": 87654.0}, {"date": "2018-07-19", "close": 40.6, "volume": 151857.0}, {"date": "2018-07-20", "close": 40.2, "volume": 149139.0}, {"date": "2018-07-23", "close": 40.5, "volume": 158095.0}, {"date": "2018-07-24", "close": 40.8, "volume": 192984.0}, {"date": "2018-07-25", "close": 41.45, "volume": 181747.0}, {"date": "2018-07-26", "close": 41.15, "volume": 227152.0}, {"date": "2018-07-27", "close": 40.6, "volume": 459178.0}, {"date": "2018-07-30", "close": 40.45, "volume": 172634.0}, {"date": "2018-07-31", "close": 40.65, "volume": 146708.0}, {"date": "2018-08-01", "close": 40.35, "volume": 175814.0}, {"date": "2018-08-02", "close": 40.35, "volume": 130336.0}, {"date": "2018-08-03", "close": 40.15, "volume": 96693.0}, {"date": "2018-08-06", "close": 40.0, "volume": 78725.0}, {"date": "2018-08-07", "close": 39.65, "volume": 90351.0}, {"date": "2018-08-08", "close": 39.8, "volume": 90706.0}, {"date": "2018-08-09", "close": 40.1, "volume": 78246.0}, {"date": "2018-08-10", "close": 39.9, "volume": 87397.0}, {"date": "2018-08-13", "close": 40.3, "volume": 88256.0}, {"date": "2018-08-14", "close": 40.4, "volume": 80019.0}, {"date": "2018-08-15", "close": 40.4, "volume": 104017.0}, {"date": "2018-08-16", "close": 38.75, "volume": 376919.0}, {"date": "2018-08-17", "close": 39.0, "volume": 146507.0}, {"date": "2018-08-20", "close": 39.1, "volume": 159680.0}, {"date": "2018-08-21", "close": 39.6, "volume": 134676.0}, {"date": "2018-08-22", "close": 39.4, "volume": 133590.0}, {"date": "2018-08-23", "close": 39.55, "volume": 85323.0}, {"date": "2018-08-24", "close": 39.8, "volume": 111822.0}, {"date": "2018-08-27", "close": 39.75, "volume": 115384.0}, {"date": "2018-08-28", "close": 39.95, "volume": 73267.0}, {"date": "2018-08-29", "close": 40.15, "volume": 133253.0}, {"date": "2018-08-30", "close": 39.85, "volume": 130635.0}, {"date": "2018-08-31", "close": 39.7, "volume": 48103.0}, {"date": "2018-09-04", "close": 39.55, "volume": 87523.0}, {"date": "2018-09-05", "close": 39.7, "volume": 137961.0}, {"date": "2018-09-06", "close": 39.7, "volume": 156687.0}, {"date": "2018-09-07", "close": 39.75, "volume": 52036.0}, {"date": "2018-09-10", "close": 39.4, "volume": 73133.0}, {"date": "2018-09-11", "close": 38.9, "volume": 115171.0}, {"date": "2018-09-12", "close": 38.2, "volume": 256988.0}, {"date": "2018-09-13", "close": 37.5, "volume": 128679.0}, {"date": "2018-09-14", "close": 36.45, "volume": 228172.0}, {"date": "2018-09-17", "close": 37.6, "volume": 182665.0}, {"date": "2018-09-18", "close": 37.5, "volume": 79561.0}, {"date": "2018-09-19", "close": 37.25, "volume": 89801.0}, {"date": "2018-09-20", "close": 37.4, "volume": 77845.0}, {"date": "2018-09-21", "close": 37.55, "volume": 329305.0}, {"date": "2018-09-24", "close": 37.35, "volume": 64892.0}, {"date": "2018-09-25", "close": 37.5, "volume": 82396.0}, {"date": "2018-09-26", "close": 37.1, "volume": 56630.0}, {"date": "2018-09-27", "close": 36.25, "volume": 140049.0}, {"date": "2018-09-28", "close": 36.25, "volume": 74248.0}, {"date": "2018-10-01", "close": 36.35, "volume": 118357.0}, {"date": "2018-10-02", "close": 36.1, "volume": 97241.0}, {"date": "2018-10-03", "close": 35.6, "volume": 126317.0}, {"date": "2018-10-04", "close": 34.7, "volume": 180857.0}, {"date": "2018-10-05", "close": 34.8, "volume": 106680.0}, {"date": "2018-10-08", "close": 34.95, "volume": 93103.0}, {"date": "2018-10-09", "close": 35.2, "volume": 66000.0}, {"date": "2018-10-10", "close": 35.25, "volume": 123203.0}, {"date": "2018-10-11", "close": 34.05, "volume": 172514.0}, {"date": "2018-10-12", "close": 33.3, "volume": 164787.0}, {"date": "2018-10-15", "close": 34.25, "volume": 111412.0}, {"date": "2018-10-16", "close": 34.95, "volume": 146601.0}, {"date": "2018-10-17", "close": 34.7, "volume": 61781.0}, {"date": "2018-10-18", "close": 34.5, "volume": 56288.0}, {"date": "2018-10-19", "close": 34.55, "volume": 123138.0}, {"date": "2018-10-22", "close": 34.3, "volume": 87659.0}, {"date": "2018-10-23", "close": 33.9, "volume": 85881.0}, {"date": "2018-10-24", "close": 34.25, "volume": 63711.0}, {"date": "2018-10-25", "close": 34.6, "volume": 87513.0}, {"date": "2018-10-26", "close": 32.95, "volume": 549405.0}, {"date": "2018-10-29", "close": 32.75, "volume": 239781.0}, {"date": "2018-10-30", "close": 31.9, "volume": 242553.0}, {"date": "2018-10-31", "close": 32.7, "volume": 162199.0}, {"date": "2018-11-01", "close": 33.0, "volume": 137260.0}, {"date": "2018-11-02", "close": 33.0, "volume": 153294.0}, {"date": "2018-11-05", "close": 32.9, "volume": 171484.0}, {"date": "2018-11-06", "close": 33.05, "volume": 82036.0}, {"date": "2018-11-07", "close": 33.25, "volume": 113454.0}, {"date": "2018-11-08", "close": 33.1, "volume": 79397.0}, {"date": "2018-11-09", "close": 33.15, "volume": 92024.0}, {"date": "2018-11-12", "close": 32.85, "volume": 75736.0}, {"date": "2018-11-13", "close": 32.95, "volume": 77663.0}, {"date": "2018-11-14", "close": 33.1, "volume": 67361.0}, {"date": "2018-11-15", "close": 33.1, "volume": 95186.0}, {"date": "2018-11-16", "close": 33.5, "volume": 68777.0}, {"date": "2018-11-19", "close": 33.7, "volume": 75975.0}, {"date": "2018-11-20", "close": 33.4, "volume": 134603.0}, {"date": "2018-11-21", "close": 33.8, "volume": 70630.0}, {"date": "2018-11-23", "close": 33.5, "volume": 33870.0}, {"date": "2018-11-26", "close": 33.45, "volume": 88614.0}, {"date": "2018-11-27", "close": 33.7, "volume": 113925.0}, {"date": "2018-11-28", "close": 34.0, "volume": 149314.0}, {"date": "2018-11-29", "close": 33.95, "volume": 85527.0}, {"date": "2018-11-30", "close": 33.85, "volume": 104245.0}, {"date": "2018-12-03", "close": 33.7, "volume": 81714.0}, {"date": "2018-12-04", "close": 32.85, "volume": 103961.0}, {"date": "2018-12-06", "close": 33.05, "volume": 129102.0}, {"date": "2018-12-07", "close": 33.05, "volume": 61779.0}, {"date": "2018-12-10", "close": 32.55, "volume": 113240.0}, {"date": "2018-12-11", "close": 32.9, "volume": 137555.0}, {"date": "2018-12-12", "close": 32.75, "volume": 77218.0}, {"date": "2018-12-13", "close": 32.9, "volume": 110192.0}, {"date": "2018-12-14", "close": 32.95, "volume": 66694.0}, {"date": "2018-12-17", "close": 30.35, "volume": 419280.0}, {"date": "2018-12-18", "close": 31.25, "volume": 237052.0}, {"date": "2018-12-19", "close": 30.95, "volume": 201990.0}, {"date": "2018-12-20", "close": 29.6, "volume": 403533.0}, {"date": "2018-12-21", "close": 29.9, "volume": 691330.0}, {"date": "2018-12-24", "close": 29.85, "volume": 183026.0}, {"date": "2018-12-26", "close": 31.7, "volume": 248894.0}, {"date": "2018-12-27", "close": 32.25, "volume": 231765.0}, {"date": "2018-12-28", "close": 32.2, "volume": 189299.0}, {"date": "2018-12-31", "close": 31.95, "volume": 165320.0}, {"date": "2019-01-02", "close": 32.0, "volume": 120438.0}, {"date": "2019-01-03", "close": 32.45, "volume": 89510.0}, {"date": "2019-01-04", "close": 33.3, "volume": 152989.0}, {"date": "2019-01-07", "close": 33.9, "volume": 185922.0}, {"date": "2019-01-08", "close": 33.85, "volume": 122494.0}, {"date": "2019-01-09", "close": 33.7, "volume": 109462.0}, {"date": "2019-01-10", "close": 33.95, "volume": 103390.0}, {"date": "2019-01-11", "close": 33.75, "volume": 96516.0}, {"date": "2019-01-14", "close": 33.55, "volume": 62931.0}, {"date": "2019-01-15", "close": 33.6, "volume": 72237.0}, {"date": "2019-01-16", "close": 34.05, "volume": 106282.0}, {"date": "2019-01-17", "close": 33.75, "volume": 113994.0}, {"date": "2019-01-18", "close": 33.95, "volume": 95588.0}, {"date": "2019-01-22", "close": 33.95, "volume": 105974.0}, {"date": "2019-01-23", "close": 34.1, "volume": 76256.0}, {"date": "2019-01-24", "close": 34.25, "volume": 81728.0}, {"date": "2019-01-25", "close": 34.7, "volume": 134297.0}, {"date": "2019-01-28", "close": 34.95, "volume": 129674.0}, {"date": "2019-01-29", "close": 35.2, "volume": 185249.0}, {"date": "2019-01-30", "close": 34.95, "volume": 130385.0}, {"date": "2019-01-31", "close": 34.7, "volume": 102069.0}, {"date": "2019-02-01", "close": 34.9, "volume": 76744.0}, {"date": "2019-02-04", "close": 35.0, "volume": 154916.0}, {"date": "2019-02-05", "close": 35.05, "volume": 130234.0}, {"date": "2019-02-06", "close": 35.05, "volume": 59420.0}, {"date": "2019-02-07", "close": 34.8, "volume": 55751.0}, {"date": "2019-02-08", "close": 34.7, "volume": 60587.0}, {"date": "2019-02-11", "close": 35.1, "volume": 112857.0}, {"date": "2019-02-12", "close": 35.6, "volume": 163650.0}, {"date": "2019-02-13", "close": 35.5, "volume": 86333.0}, {"date": "2019-02-14", "close": 35.35, "volume": 63935.0}, {"date": "2019-02-15", "close": 35.35, "volume": 74473.0}, {"date": "2019-02-19", "close": 35.4, "volume": 106394.0}, {"date": "2019-02-20", "close": 35.2, "volume": 91738.0}, {"date": "2019-02-21", "close": 35.1, "volume": 110686.0}, {"date": "2019-02-22", "close": 35.0, "volume": 262861.0}, {"date": "2019-02-25", "close": 34.85, "volume": 196937.0}, {"date": "2019-02-26", "close": 34.8, "volume": 160624.0}, {"date": "2019-02-27", "close": 33.7, "volume": 162253.0}, {"date": "2019-02-28", "close": 33.4, "volume": 135770.0}, {"date": "2019-03-01", "close": 33.65, "volume": 99370.0}, {"date": "2019-03-04", "close": 33.4, "volume": 93660.0}, {"date": "2019-03-05", "close": 33.5, "volume": 103634.0}, {"date": "2019-03-06", "close": 33.3, "volume": 78600.0}, {"date": "2019-03-07", "close": 33.15, "volume": 59610.0}, {"date": "2019-03-08", "close": 33.4, "volume": 60321.0}, {"date": "2019-03-11", "close": 33.75, "volume": 69232.0}, {"date": "2019-03-12", "close": 33.65, "volume": 36892.0}, {"date": "2019-03-13", "close": 33.6, "volume": 63819.0}, {"date": "2019-03-14", "close": 33.5, "volume": 77771.0}, {"date": "2019-03-15", "close": 33.9, "volume": 231592.0}, {"date": "2019-03-18", "close": 34.3, "volume": 80028.0}, {"date": "2019-03-19", "close": 34.05, "volume": 78310.0}, {"date": "2019-03-20", "close": 33.75, "volume": 82926.0}, {"date": "2019-03-21", "close": 34.1, "volume": 86107.0}, {"date": "2019-03-22", "close": 33.85, "volume": 110934.0}, {"date": "2019-03-25", "close": 33.95, "volume": 114883.0}, {"date": "2019-03-26", "close": 33.95, "volume": 100893.0}, {"date": "2019-03-27", "close": 33.7, "volume": 126393.0}, {"date": "2019-03-28", "close": 32.9, "volume": 175738.0}, {"date": "2019-03-29", "close": 32.9, "volume": 175976.0}, {"date": "2019-04-01", "close": 32.8, "volume": 130926.0}, {"date": "2019-04-02", "close": 32.8, "volume": 161260.0}, {"date": "2019-04-03", "close": 32.8, "volume": 110318.0}, {"date": "2019-04-04", "close": 32.85, "volume": 72634.0}, {"date": "2019-04-05", "close": 32.85, "volume": 91904.0}, {"date": "2019-04-08", "close": 33.2, "volume": 79832.0}, {"date": "2019-04-09", "close": 33.4, "volume": 95630.0}, {"date": "2019-04-10", "close": 33.5, "volume": 54963.0}, {"date": "2019-04-11", "close": 33.4, "volume": 40634.0}, {"date": "2019-04-12", "close": 33.5, "volume": 47055.0}, {"date": "2019-04-15", "close": 33.65, "volume": 80236.0}, {"date": "2019-04-16", "close": 34.0, "volume": 74061.0}, {"date": "2019-04-17", "close": 34.4, "volume": 108384.0}, {"date": "2019-04-18", "close": 34.15, "volume": 47991.0}, {"date": "2019-04-22", "close": 34.1, "volume": 72206.0}, {"date": "2019-04-23", "close": 34.25, "volume": 81567.0}, {"date": "2019-04-24", "close": 34.45, "volume": 177563.0}, {"date": "2019-04-25", "close": 33.65, "volume": 130898.0}, {"date": "2019-04-26", "close": 34.1, "volume": 511833.0}, {"date": "2019-04-29", "close": 33.15, "volume": 177814.0}, {"date": "2019-04-30", "close": 32.85, "volume": 162850.0}, {"date": "2019-05-01", "close": 32.8, "volume": 149180.0}, {"date": "2019-05-02", "close": 32.45, "volume": 111931.0}, {"date": "2019-05-03", "close": 32.7, "volume": 76247.0}, {"date": "2019-05-06", "close": 32.7, "volume": 92819.0}, {"date": "2019-05-07", "close": 32.6, "volume": 80189.0}, {"date": "2019-05-08", "close": 32.35, "volume": 66779.0}, {"date": "2019-05-09", "close": 32.25, "volume": 126873.0}, {"date": "2019-05-10", "close": 32.2, "volume": 53217.0}, {"date": "2019-05-13", "close": 31.85, "volume": 77730.0}, {"date": "2019-05-14", "close": 32.0, "volume": 54668.0}, {"date": "2019-05-15", "close": 32.15, "volume": 69407.0}, {"date": "2019-05-16", "close": 32.55, "volume": 83998.0}, {"date": "2019-05-17", "close": 32.3, "volume": 82601.0}, {"date": "2019-05-20", "close": 32.15, "volume": 89642.0}, {"date": "2019-05-21", "close": 32.55, "volume": 83872.0}, {"date": "2019-05-22", "close": 32.55, "volume": 63091.0}, {"date": "2019-05-23", "close": 32.65, "volume": 84114.0}, {"date": "2019-05-24", "close": 32.75, "volume": 77180.0}, {"date": "2019-05-28", "close": 32.25, "volume": 100542.0}, {"date": "2019-05-29", "close": 31.9, "volume": 138448.0}, {"date": "2019-05-30", "close": 30.7, "volume": 103097.0}, {"date": "2019-05-31", "close": 30.4, "volume": 109033.0}, {"date": "2019-06-03", "close": 31.0, "volume": 81010.0}, {"date": "2019-06-04", "close": 31.25, "volume": 59323.0}, {"date": "2019-06-05", "close": 31.2, "volume": 59664.0}, {"date": "2019-06-06", "close": 31.2, "volume": 69529.0}, {"date": "2019-06-07", "close": 31.2, "volume": 81798.0}, {"date": "2019-06-10", "close": 31.05, "volume": 78400.0}, {"date": "2019-06-11", "close": 31.0, "volume": 50868.0}, {"date": "2019-06-12", "close": 31.45, "volume": 59075.0}, {"date": "2019-06-13", "close": 31.7, "volume": 46829.0}, {"date": "2019-06-14", "close": 32.0, "volume": 74042.0}, {"date": "2019-06-17", "close": 31.95, "volume": 79785.0}, {"date": "2019-06-18", "close": 32.0, "volume": 86033.0}, {"date": "2019-06-19", "close": 32.0, "volume": 120414.0}, {"date": "2019-06-20", "close": 32.0, "volume": 70817.0}, {"date": "2019-06-21", "close": 31.75, "volume": 166807.0}, {"date": "2019-06-24", "close": 31.75, "volume": 111929.0}, {"date": "2019-06-25", "close": 31.75, "volume": 99305.0}, {"date": "2019-06-26", "close": 31.9, "volume": 139759.0}, {"date": "2019-06-27", "close": 31.85, "volume": 111536.0}, {"date": "2019-06-28", "close": 31.8, "volume": 281454.0}, {"date": "2019-07-01", "close": 31.8, "volume": 113195.0}, {"date": "2019-07-02", "close": 31.55, "volume": 69390.0}, {"date": "2019-07-03", "close": 31.75, "volume": 60167.0}, {"date": "2019-07-05", "close": 31.75, "volume": 71345.0}, {"date": "2019-07-08", "close": 31.75, "volume": 70838.0}, {"date": "2019-07-09", "close": 31.95, "volume": 193812.0}, {"date": "2019-07-10", "close": 32.15, "volume": 108614.0}, {"date": "2019-07-11", "close": 32.05, "volume": 78932.0}, {"date": "2019-07-12", "close": 32.35, "volume": 73166.0}, {"date": "2019-07-15", "close": 32.7, "volume": 94694.0}, {"date": "2019-07-16", "close": 32.8, "volume": 76763.0}, {"date": "2019-07-17", "close": 32.8, "volume": 65874.0}, {"date": "2019-07-18", "close": 32.9, "volume": 67245.0}, {"date": "2019-07-19", "close": 33.15, "volume": 66454.0}, {"date": "2019-07-22", "close": 33.7, "volume": 140555.0}, {"date": "2019-07-23", "close": 33.6, "volume": 82323.0}, {"date": "2019-07-24", "close": 33.9, "volume": 83129.0}, {"date": "2019-07-25", "close": 33.8, "volume": 100491.0}, {"date": "2019-07-26", "close": 34.1, "volume": 166158.0}, {"date": "2019-07-29", "close": 34.4, "volume": 187764.0}, {"date": "2019-07-30", "close": 34.1, "volume": 106025.0}, {"date": "2019-07-31", "close": 30.95, "volume": 1593569.0}, {"date": "2019-08-01", "close": 31.0, "volume": 367510.0}, {"date": "2019-08-02", "close": 30.65, "volume": 293993.0}, {"date": "2019-08-05", "close": 30.55, "volume": 297131.0}, {"date": "2019-08-06", "close": 30.8, "volume": 156857.0}, {"date": "2019-08-07", "close": 30.85, "volume": 138204.0}, {"date": "2019-08-08", "close": 31.2, "volume": 135029.0}, {"date": "2019-08-09", "close": 31.0, "volume": 108934.0}, {"date": "2019-08-12", "close": 30.8, "volume": 103470.0}, {"date": "2019-08-13", "close": 30.8, "volume": 121953.0}, {"date": "2019-08-14", "close": 29.65, "volume": 256924.0}, {"date": "2019-08-15", "close": 29.85, "volume": 189542.0}, {"date": "2019-08-16", "close": 30.45, "volume": 126147.0}, {"date": "2019-08-19", "close": 30.7, "volume": 158640.0}, {"date": "2019-08-20", "close": 30.65, "volume": 115760.0}, {"date": "2019-08-21", "close": 30.25, "volume": 138198.0}, {"date": "2019-08-22", "close": 30.05, "volume": 108985.0}, {"date": "2019-08-23", "close": 29.5, "volume": 260670.0}, {"date": "2019-08-26", "close": 29.9, "volume": 167932.0}, {"date": "2019-08-27", "close": 29.8, "volume": 236289.0}, {"date": "2019-08-28", "close": 29.2, "volume": 216342.0}, {"date": "2019-08-29", "close": 27.95, "volume": 342220.0}, {"date": "2019-08-30", "close": 27.15, "volume": 240887.0}, {"date": "2019-09-03", "close": 26.0, "volume": 466621.0}, {"date": "2019-09-04", "close": 26.25, "volume": 217160.0}, {"date": "2019-09-05", "close": 26.5, "volume": 126627.0}, {"date": "2019-09-06", "close": 26.45, "volume": 145103.0}, {"date": "2019-09-09", "close": 26.7, "volume": 123837.0}, {"date": "2019-09-10", "close": 27.05, "volume": 167587.0}, {"date": "2019-09-11", "close": 27.85, "volume": 162416.0}, {"date": "2019-09-12", "close": 27.9, "volume": 88251.0}, {"date": "2019-09-13", "close": 28.15, "volume": 89575.0}, {"date": "2019-09-16", "close": 28.35, "volume": 111158.0}, {"date": "2019-09-17", "close": 28.2, "volume": 106892.0}, {"date": "2019-09-18", "close": 28.3, "volume": 127374.0}, {"date": "2019-09-19", "close": 28.3, "volume": 131277.0}, {"date": "2019-09-20", "close": 28.9, "volume": 457773.0}, {"date": "2019-09-23", "close": 29.15, "volume": 152341.0}, {"date": "2019-09-24", "close": 28.9, "volume": 151441.0}, {"date": "2019-09-25", "close": 29.1, "volume": 98124.0}, {"date": "2019-09-26", "close": 29.3, "volume": 115373.0}, {"date": "2019-09-27", "close": 28.25, "volume": 147812.0}, {"date": "2019-09-30", "close": 28.75, "volume": 125391.0}, {"date": "2019-10-01", "close": 28.4, "volume": 92861.0}, {"date": "2019-10-02", "close": 28.4, "volume": 101282.0}, {"date": "2019-10-03", "close": 28.7, "volume": 59567.0}, {"date": "2019-10-04", "close": 29.2, "volume": 76229.0}, {"date": "2019-10-07", "close": 29.1, "volume": 80025.0}, {"date": "2019-10-08", "close": 28.95, "volume": 61669.0}, {"date": "2019-10-09", "close": 29.0, "volume": 72550.0}, {"date": "2019-10-10", "close": 29.4, "volume": 77271.0}, {"date": "2019-10-11", "close": 29.9, "volume": 127607.0}, {"date": "2019-10-14", "close": 29.8, "volume": 52575.0}, {"date": "2019-10-15", "close": 29.45, "volume": 133609.0}, {"date": "2019-10-16", "close": 29.4, "volume": 58643.0}, {"date": "2019-10-17", "close": 29.45, "volume": 81753.0}, {"date": "2019-10-18", "close": 28.95, "volume": 146113.0}, {"date": "2019-10-21", "close": 29.2, "volume": 106929.0}, {"date": "2019-10-22", "close": 29.2, "volume": 107053.0}, {"date": "2019-10-23", "close": 29.25, "volume": 93369.0}, {"date": "2019-10-24", "close": 28.75, "volume": 128840.0}, {"date": "2019-10-25", "close": 28.05, "volume": 177654.0}, {"date": "2019-10-28", "close": 28.05, "volume": 143722.0}, {"date": "2019-10-29", "close": 28.15, "volume": 142479.0}, {"date": "2019-10-30", "close": 27.65, "volume": 118946.0}, {"date": "2019-10-31", "close": 27.85, "volume": 145449.0}, {"date": "2019-11-01", "close": 28.25, "volume": 101617.0}, {"date": "2019-11-04", "close": 28.15, "volume": 71264.0}, {"date": "2019-11-05", "close": 27.75, "volume": 86430.0}, {"date": "2019-11-06", "close": 27.9, "volume": 62901.0}, {"date": "2019-11-07", "close": 28.2, "volume": 82746.0}, {"date": "2019-11-08", "close": 28.35, "volume": 85597.0}, {"date": "2019-11-11", "close": 28.35, "volume": 56305.0}, {"date": "2019-11-12", "close": 28.05, "volume": 88089.0}, {"date": "2019-11-13", "close": 27.7, "volume": 136490.0}, {"date": "2019-11-14", "close": 27.7, "volume": 113572.0}, {"date": "2019-11-15", "close": 27.85, "volume": 78262.0}, {"date": "2019-11-18", "close": 28.35, "volume": 117885.0}, {"date": "2019-11-19", "close": 28.05, "volume": 103034.0}, {"date": "2019-11-20", "close": 28.2, "volume": 109070.0}, {"date": "2019-11-21", "close": 28.25, "volume": 46352.0}, {"date": "2019-11-22", "close": 28.4, "volume": 54522.0}, {"date": "2019-11-25", "close": 28.65, "volume": 113313.0}, {"date": "2019-11-26", "close": 28.85, "volume": 121670.0}, {"date": "2019-11-27", "close": 28.25, "volume": 81772.0}, {"date": "2019-11-29", "close": 28.4, "volume": 41033.0}, {"date": "2019-12-02", "close": 28.4, "volume": 126464.0}, {"date": "2019-12-03", "close": 28.4, "volume": 73457.0}, {"date": "2019-12-04", "close": 28.4, "volume": 68030.0}, {"date": "2019-12-05", "close": 28.1, "volume": 70764.0}, {"date": "2019-12-06", "close": 28.45, "volume": 100970.0}, {"date": "2019-12-09", "close": 28.35, "volume": 161315.0}, {"date": "2019-12-10", "close": 28.5, "volume": 74378.0}, {"date": "2019-12-11", "close": 28.45, "volume": 79954.0}, {"date": "2019-12-12", "close": 28.55, "volume": 79588.0}, {"date": "2019-12-13", "close": 28.9, "volume": 86513.0}, {"date": "2019-12-16", "close": 28.85, "volume": 155619.0}, {"date": "2019-12-17", "close": 29.05, "volume": 74144.0}, {"date": "2019-12-18", "close": 29.0, "volume": 93770.0}, {"date": "2019-12-19", "close": 29.2, "volume": 71554.0}, {"date": "2019-12-20", "close": 29.3, "volume": 262677.0}, {"date": "2019-12-23", "close": 29.5, "volume": 167932.0}, {"date": "2019-12-24", "close": 29.55, "volume": 96594.0}, {"date": "2019-12-26", "close": 29.9, "volume": 196629.0}, {"date": "2019-12-27", "close": 29.8, "volume": 161783.0}, {"date": "2019-12-30", "close": 29.2, "volume": 134465.0}, {"date": "2019-12-31", "close": 29.25, "volume": 121399.0}, {"date": "2020-01-02", "close": 29.2, "volume": 93738.0}, {"date": "2020-01-03", "close": 29.15, "volume": 81181.0}, {"date": "2020-01-06", "close": 29.55, "volume": 92822.0}, {"date": "2020-01-07", "close": 29.75, "volume": 84426.0}, {"date": "2020-01-08", "close": 29.55, "volume": 102269.0}, {"date": "2020-01-09", "close": 29.85, "volume": 105348.0}, {"date": "2020-01-10", "close": 29.85, "volume": 100970.0}, {"date": "2020-01-13", "close": 30.5, "volume": 144914.0}, {"date": "2020-01-14", "close": 30.65, "volume": 137073.0}, {"date": "2020-01-15", "close": 30.7, "volume": 146859.0}, {"date": "2020-01-16", "close": 30.9, "volume": 150492.0}, {"date": "2020-01-17", "close": 31.15, "volume": 164809.0}, {"date": "2020-01-21", "close": 31.45, "volume": 191434.0}, {"date": "2020-01-22", "close": 31.55, "volume": 121105.0}, {"date": "2020-01-23", "close": 31.75, "volume": 175478.0}, {"date": "2020-01-24", "close": 31.0, "volume": 261008.0}, {"date": "2020-01-27", "close": 30.85, "volume": 150490.0}, {"date": "2020-01-28", "close": 31.05, "volume": 131295.0}, {"date": "2020-01-29", "close": 31.1, "volume": 210806.0}, {"date": "2020-01-30", "close": 30.4, "volume": 133393.0}, {"date": "2020-01-31", "close": 30.2, "volume": 159461.0}, {"date": "2020-02-03", "close": 30.3, "volume": 150811.0}, {"date": "2020-02-04", "close": 30.35, "volume": 170686.0}, {"date": "2020-02-05", "close": 30.65, "volume": 165595.0}, {"date": "2020-02-06", "close": 30.55, "volume": 184559.0}, {"date": "2020-02-07", "close": 30.4, "volume": 136825.0}, {"date": "2020-02-10", "close": 30.35, "volume": 107317.0}, {"date": "2020-02-11", "close": 31.0, "volume": 146360.0}, {"date": "2020-02-12", "close": 30.95, "volume": 158341.0}, {"date": "2020-02-13", "close": 31.1, "volume": 103253.0}, {"date": "2020-02-14", "close": 31.35, "volume": 177759.0}, {"date": "2020-02-18", "close": 32.5, "volume": 328648.0}, {"date": "2020-02-19", "close": 32.4, "volume": 183196.0}, {"date": "2020-02-20", "close": 32.8, "volume": 190880.0}, {"date": "2020-02-21", "close": 33.45, "volume": 386794.0}, {"date": "2020-02-24", "close": 32.5, "volume": 301788.0}, {"date": "2020-02-25", "close": 31.7, "volume": 380512.0}, {"date": "2020-02-26", "close": 31.2, "volume": 394514.0}, {"date": "2020-02-27", "close": 29.6, "volume": 566458.0}, {"date": "2020-02-28", "close": 28.65, "volume": 657054.0}, {"date": "2020-03-02", "close": 30.0, "volume": 349563.0}, {"date": "2020-03-03", "close": 30.0, "volume": 454433.0}, {"date": "2020-03-04", "close": 30.35, "volume": 202884.0}, {"date": "2020-03-05", "close": 30.2, "volume": 198396.0}, {"date": "2020-03-06", "close": 29.6, "volume": 229304.0}, {"date": "2020-03-09", "close": 27.5, "volume": 345418.0}, {"date": "2020-03-10", "close": 27.25, "volume": 430421.0}, {"date": "2020-03-11", "close": 25.8, "volume": 300878.0}, {"date": "2020-03-12", "close": 20.25, "volume": 477987.0}, {"date": "2020-03-13", "close": 19.3, "volume": 588138.0}, {"date": "2020-03-16", "close": 17.7, "volume": 418360.0}, {"date": "2020-03-17", "close": 18.7, "volume": 353857.0}, {"date": "2020-03-18", "close": 9.4, "volume": 599829.0}, {"date": "2020-03-19", "close": 11.65, "volume": 670629.0}, {"date": "2020-03-20", "close": 13.15, "volume": 601143.0}, {"date": "2020-03-23", "close": 12.35, "volume": 350703.0}, {"date": "2020-03-24", "close": 12.55, "volume": 328637.0}, {"date": "2020-03-25", "close": 13.8, "volume": 565628.0}, {"date": "2020-03-26", "close": 18.4, "volume": 771650.0}, {"date": "2020-03-27", "close": 17.85, "volume": 395341.0}, {"date": "2020-03-30", "close": 14.75, "volume": 442900.0}, {"date": "2020-03-31", "close": 14.75, "volume": 316367.0}, {"date": "2020-04-01", "close": 12.9, "volume": 390726.0}, {"date": "2020-04-02", "close": 13.0, "volume": 353643.0}, {"date": "2020-04-03", "close": 11.8, "volume": 304366.0}, {"date": "2020-04-06", "close": 13.15, "volume": 336585.0}, {"date": "2020-04-07", "close": 14.1, "volume": 396070.0}, {"date": "2020-04-08", "close": 17.65, "volume": 694377.0}, {"date": "2020-04-09", "close": 18.2, "volume": 958756.0}, {"date": "2020-04-13", "close": 18.1, "volume": 438110.0}, {"date": "2020-04-14", "close": 17.4, "volume": 237776.0}, {"date": "2020-04-15", "close": 16.8, "volume": 308025.0}, {"date": "2020-04-16", "close": 16.1, "volume": 378200.0}, {"date": "2020-04-17", "close": 18.45, "volume": 566143.0}, {"date": "2020-04-20", "close": 18.0, "volume": 317275.0}, {"date": "2020-04-21", "close": 18.25, "volume": 293403.0}, {"date": "2020-04-22", "close": 17.95, "volume": 198725.0}, {"date": "2020-04-23", "close": 18.2, "volume": 187033.0}, {"date": "2020-04-24", "close": 18.55, "volume": 296681.0}, {"date": "2020-04-27", "close": 19.05, "volume": 333453.0}, {"date": "2020-04-28", "close": 20.35, "volume": 476750.0}, {"date": "2020-04-29", "close": 20.45, "volume": 399397.0}, {"date": "2020-04-30", "close": 19.7, "volume": 333711.0}, {"date": "2020-05-01", "close": 19.4, "volume": 355595.0}, {"date": "2020-05-04", "close": 19.3, "volume": 273145.0}, {"date": "2020-05-05", "close": 19.05, "volume": 297595.0}, {"date": "2020-05-06", "close": 18.15, "volume": 286397.0}, {"date": "2020-05-07", "close": 18.65, "volume": 194073.0}, {"date": "2020-05-08", "close": 19.5, "volume": 204098.0}, {"date": "2020-05-11", "close": 18.8, "volume": 187370.0}, {"date": "2020-05-12", "close": 18.0, "volume": 168285.0}, {"date": "2020-05-13", "close": 17.1, "volume": 388243.0}, {"date": "2020-05-14", "close": 19.15, "volume": 361479.0}, {"date": "2020-05-15", "close": 19.55, "volume": 283209.0}, {"date": "2020-05-18", "close": 20.05, "volume": 282075.0}, {"date": "2020-05-19", "close": 19.8, "volume": 197659.0}, {"date": "2020-05-20", "close": 20.85, "volume": 207574.0}, {"date": "2020-05-21", "close": 20.5, "volume": 133918.0}, {"date": "2020-05-22", "close": 20.85, "volume": 129285.0}, {"date": "2020-05-26", "close": 22.0, "volume": 258334.0}, {"date": "2020-05-27", "close": 22.45, "volume": 348857.0}, {"date": "2020-05-28", "close": 21.15, "volume": 208054.0}, {"date": "2020-05-29", "close": 20.85, "volume": 168753.0}, {"date": "2020-06-01", "close": 21.1, "volume": 203132.0}, {"date": "2020-06-02", "close": 21.05, "volume": 174666.0}, {"date": "2020-06-03", "close": 22.0, "volume": 229276.0}, {"date": "2020-06-04", "close": 22.8, "volume": 231274.0}, {"date": "2020-06-05", "close": 22.7, "volume": 369877.0}, {"date": "2020-06-08", "close": 24.5, "volume": 338803.0}, {"date": "2020-06-09", "close": 24.0, "volume": 159565.0}, {"date": "2020-06-10", "close": 22.95, "volume": 199755.0}, {"date": "2020-06-11", "close": 21.5, "volume": 229331.0}, {"date": "2020-06-12", "close": 22.7, "volume": 183461.0}, {"date": "2020-06-15", "close": 23.15, "volume": 203528.0}, {"date": "2020-06-16", "close": 23.2, "volume": 205766.0}, {"date": "2020-06-17", "close": 23.4, "volume": 186965.0}, {"date": "2020-06-18", "close": 23.35, "volume": 210574.0}, {"date": "2020-06-19", "close": 22.6, "volume": 501723.0}, {"date": "2020-06-22", "close": 22.65, "volume": 200050.0}, {"date": "2020-06-23", "close": 23.35, "volume": 194362.0}, {"date": "2020-06-24", "close": 22.95, "volume": 201914.0}, {"date": "2020-06-25", "close": 23.6, "volume": 140847.0}, {"date": "2020-06-26", "close": 23.15, "volume": 271537.0}, {"date": "2020-06-29", "close": 23.5, "volume": 226371.0}, {"date": "2020-06-30", "close": 23.55, "volume": 116368.0}, {"date": "2020-07-01", "close": 22.8, "volume": 202626.0}, {"date": "2020-07-02", "close": 22.65, "volume": 151996.0}, {"date": "2020-07-06", "close": 22.75, "volume": 150083.0}, {"date": "2020-07-07", "close": 22.55, "volume": 102175.0}, {"date": "2020-07-08", "close": 22.6, "volume": 149505.0}, {"date": "2020-07-09", "close": 21.8, "volume": 188710.0}, {"date": "2020-07-10", "close": 22.15, "volume": 115430.0}, {"date": "2020-07-13", "close": 21.75, "volume": 109025.0}, {"date": "2020-07-14", "close": 22.6, "volume": 126506.0}, {"date": "2020-07-15", "close": 23.75, "volume": 180763.0}, {"date": "2020-07-16", "close": 25.0, "volume": 364310.0}, {"date": "2020-07-17", "close": 24.8, "volume": 147332.0}, {"date": "2020-07-20", "close": 24.9, "volume": 175925.0}, {"date": "2020-07-21", "close": 25.5, "volume": 213447.0}, {"date": "2020-07-22", "close": 25.85, "volume": 167918.0}, {"date": "2020-07-23", "close": 25.5, "volume": 129828.0}, {"date": "2020-07-24", "close": 24.55, "volume": 216806.0}, {"date": "2020-07-27", "close": 24.7, "volume": 130865.0}, {"date": "2020-07-28", "close": 24.95, "volume": 199741.0}, {"date": "2020-07-29", "close": 25.4, "volume": 152896.0}, {"date": "2020-07-30", "close": 25.25, "volume": 173349.0}, {"date": "2020-07-31", "close": 25.7, "volume": 271785.0}, {"date": "2020-08-03", "close": 25.2, "volume": 222207.0}, {"date": "2020-08-04", "close": 24.85, "volume": 161120.0}, {"date": "2020-08-05", "close": 25.3, "volume": 202010.0}, {"date": "2020-08-06", "close": 24.85, "volume": 133707.0}, {"date": "2020-08-07", "close": 25.1, "volume": 130714.0}, {"date": "2020-08-10", "close": 25.5, "volume": 236076.0}, {"date": "2020-08-11", "close": 25.15, "volume": 168617.0}, {"date": "2020-08-12", "close": 25.15, "volume": 123439.0}, {"date": "2020-08-13", "close": 25.2, "volume": 115394.0}, {"date": "2020-08-14", "close": 25.75, "volume": 119592.0}, {"date": "2020-08-17", "close": 25.4, "volume": 92598.0}, {"date": "2020-08-18", "close": 25.55, "volume": 77482.0}, {"date": "2020-08-19", "close": 25.55, "volume": 111876.0}, {"date": "2020-08-20", "close": 26.15, "volume": 292014.0}, {"date": "2020-08-21", "close": 25.45, "volume": 301378.0}, {"date": "2020-08-24", "close": 26.15, "volume": 371706.0}, {"date": "2020-08-25", "close": 25.65, "volume": 242043.0}, {"date": "2020-08-26", "close": 25.5, "volume": 235480.0}, {"date": "2020-08-27", "close": 25.5, "volume": 258852.0}, {"date": "2020-08-28", "close": 25.75, "volume": 165537.0}, {"date": "2020-08-31", "close": 25.55, "volume": 226067.0}, {"date": "2020-09-01", "close": 25.55, "volume": 189932.0}, {"date": "2020-09-02", "close": 25.55, "volume": 133236.0}, {"date": "2020-09-03", "close": 25.25, "volume": 158368.0}, {"date": "2020-09-04", "close": 25.45, "volume": 157348.0}, {"date": "2020-09-08", "close": 25.4, "volume": 206872.0}, {"date": "2020-09-09", "close": 25.6, "volume": 124384.0}, {"date": "2020-09-10", "close": 25.3, "volume": 141637.0}, {"date": "2020-09-11", "close": 25.2, "volume": 233806.0}, {"date": "2020-09-14", "close": 25.75, "volume": 227331.0}, {"date": "2020-09-15", "close": 25.5, "volume": 112959.0}, {"date": "2020-09-16", "close": 25.8, "volume": 175335.0}, {"date": "2020-09-17", "close": 25.95, "volume": 118531.0}, {"date": "2020-09-18", "close": 25.95, "volume": 236794.0}, {"date": "2020-09-21", "close": 25.25, "volume": 192685.0}, {"date": "2020-09-22", "close": 25.3, "volume": 179638.0}, {"date": "2020-09-23", "close": 24.5, "volume": 243178.0}, {"date": "2020-09-24", "close": 24.85, "volume": 224535.0}, {"date": "2020-09-25", "close": 25.65, "volume": 194146.0}, {"date": "2020-09-28", "close": 26.3, "volume": 343132.0}, {"date": "2020-09-29", "close": 25.25, "volume": 183533.0}, {"date": "2020-09-30", "close": 25.05, "volume": 157643.0}, {"date": "2020-10-01", "close": 25.4, "volume": 237371.0}, {"date": "2020-10-02", "close": 25.95, "volume": 236051.0}, {"date": "2020-10-05", "close": 25.65, "volume": 106517.0}, {"date": "2020-10-06", "close": 25.45, "volume": 153339.0}, {"date": "2020-10-07", "close": 25.55, "volume": 125960.0}, {"date": "2020-10-08", "close": 26.3, "volume": 236843.0}, {"date": "2020-10-09", "close": 25.75, "volume": 137212.0}, {"date": "2020-10-12", "close": 25.85, "volume": 92763.0}, {"date": "2020-10-13", "close": 25.95, "volume": 112370.0}, {"date": "2020-10-14", "close": 25.75, "volume": 116700.0}, {"date": "2020-10-15", "close": 25.9, "volume": 110945.0}, {"date": "2020-10-16", "close": 25.95, "volume": 100522.0}, {"date": "2020-10-19", "close": 25.75, "volume": 140615.0}, {"date": "2020-10-20", "close": 25.75, "volume": 96093.0}, {"date": "2020-10-21", "close": 25.55, "volume": 96081.0}, {"date": "2020-10-22", "close": 25.9, "volume": 154786.0}, {"date": "2020-10-23", "close": 26.25, "volume": 117892.0}, {"date": "2020-10-26", "close": 26.05, "volume": 160939.0}, {"date": "2020-10-27", "close": 26.0, "volume": 132691.0}, {"date": "2020-10-28", "close": 25.65, "volume": 222499.0}, {"date": "2020-10-29", "close": 25.6, "volume": 245957.0}, {"date": "2020-10-30", "close": 25.95, "volume": 257812.0}, {"date": "2020-11-02", "close": 25.95, "volume": 274015.0}, {"date": "2020-11-03", "close": 26.5, "volume": 276289.0}, {"date": "2020-11-04", "close": 26.35, "volume": 155926.0}, {"date": "2020-11-05", "close": 26.35, "volume": 182364.0}, {"date": "2020-11-06", "close": 26.0, "volume": 129329.0}, {"date": "2020-11-09", "close": 26.0, "volume": 476509.0}, {"date": "2020-11-10", "close": 27.3, "volume": 495678.0}, {"date": "2020-11-11", "close": 26.75, "volume": 239982.0}, {"date": "2020-11-12", "close": 26.55, "volume": 125035.0}, {"date": "2020-11-13", "close": 27.05, "volume": 193812.0}, {"date": "2020-11-16", "close": 27.7, "volume": 291265.0}, {"date": "2020-11-17", "close": 27.8, "volume": 176802.0}, {"date": "2020-11-18", "close": 28.0, "volume": 238170.0}, {"date": "2020-11-19", "close": 27.8, "volume": 247314.0}, {"date": "2020-11-20", "close": 27.65, "volume": 131646.0}, {"date": "2020-11-23", "close": 28.1, "volume": 418715.0}, {"date": "2020-11-24", "close": 28.15, "volume": 337574.0}, {"date": "2020-11-25", "close": 28.2, "volume": 311096.0}, {"date": "2020-11-27", "close": 27.4, "volume": 250814.0}, {"date": "2020-11-30", "close": 26.75, "volume": 367928.0}, {"date": "2020-12-01", "close": 26.7, "volume": 181849.0}, {"date": "2020-12-02", "close": 26.85, "volume": 145859.0}, {"date": "2020-12-03", "close": 26.85, "volume": 251447.0}, {"date": "2020-12-04", "close": 27.05, "volume": 267240.0}, {"date": "2020-12-07", "close": 26.9, "volume": 218918.0}, {"date": "2020-12-08", "close": 27.15, "volume": 291514.0}, {"date": "2020-12-09", "close": 27.05, "volume": 251909.0}, {"date": "2020-12-10", "close": 26.6, "volume": 209750.0}, {"date": "2020-12-11", "close": 26.65, "volume": 183819.0}, {"date": "2020-12-14", "close": 26.65, "volume": 234854.0}, {"date": "2020-12-15", "close": 27.0, "volume": 199762.0}, {"date": "2020-12-16", "close": 26.8, "volume": 195960.0}, {"date": "2020-12-17", "close": 26.9, "volume": 275200.0}, {"date": "2020-12-18", "close": 26.95, "volume": 622602.0}, {"date": "2020-12-21", "close": 26.65, "volume": 351779.0}, {"date": "2020-12-22", "close": 26.5, "volume": 242561.0}, {"date": "2020-12-23", "close": 26.95, "volume": 198683.0}, {"date": "2020-12-24", "close": 26.85, "volume": 123115.0}, {"date": "2020-12-28", "close": 26.65, "volume": 527606.0}, {"date": "2020-12-29", "close": 26.3, "volume": 474106.0}, {"date": "2020-12-30", "close": 26.0, "volume": 283462.0}, {"date": "2020-12-31", "close": 26.1, "volume": 161406.0}, {"date": "2021-01-04", "close": 25.6, "volume": 529628.0}, {"date": "2021-01-05", "close": 25.45, "volume": 241255.0}, {"date": "2021-01-06", "close": 26.05, "volume": 263418.0}, {"date": "2021-01-07", "close": 26.3, "volume": 156134.0}, {"date": "2021-01-08", "close": 26.4, "volume": 159441.0}, {"date": "2021-01-11", "close": 26.3, "volume": 186657.0}, {"date": "2021-01-12", "close": 26.2, "volume": 200079.0}, {"date": "2021-01-13", "close": 26.25, "volume": 129709.0}, {"date": "2021-01-14", "close": 26.8, "volume": 238266.0}, {"date": "2021-01-15", "close": 27.1, "volume": 253813.0}, {"date": "2021-01-19", "close": 27.4, "volume": 255231.0}, {"date": "2021-01-20", "close": 27.65, "volume": 354091.0}, {"date": "2021-01-21", "close": 26.9, "volume": 1469945.0}, {"date": "2021-01-22", "close": 26.85, "volume": 508397.0}, {"date": "2021-01-25", "close": 27.25, "volume": 366833.0}, {"date": "2021-01-26", "close": 27.55, "volume": 664161.0}, {"date": "2021-01-27", "close": 27.2, "volume": 592169.0}, {"date": "2021-01-28", "close": 26.7, "volume": 444271.0}, {"date": "2021-01-29", "close": 25.85, "volume": 819636.0}, {"date": "2021-02-01", "close": 25.95, "volume": 432634.0}, {"date": "2021-02-02", "close": 26.8, "volume": 444221.0}, {"date": "2021-02-03", "close": 26.65, "volume": 397582.0}, {"date": "2021-02-04", "close": 26.95, "volume": 598949.0}, {"date": "2021-02-05", "close": 27.6, "volume": 577866.0}, {"date": "2021-02-08", "close": 27.8, "volume": 337974.0}, {"date": "2021-02-09", "close": 27.9, "volume": 310473.0}, {"date": "2021-02-10", "close": 27.9, "volume": 275133.0}, {"date": "2021-02-11", "close": 27.95, "volume": 382771.0}, {"date": "2021-02-12", "close": 28.25, "volume": 373732.0}, {"date": "2021-02-16", "close": 28.75, "volume": 437435.0}, {"date": "2021-02-17", "close": 28.05, "volume": 473493.0}, {"date": "2021-02-18", "close": 27.8, "volume": 456030.0}, {"date": "2021-02-19", "close": 28.45, "volume": 345307.0}, {"date": "2021-02-22", "close": 28.75, "volume": 593058.0}, {"date": "2021-02-23", "close": 28.65, "volume": 497470.0}, {"date": "2021-02-24", "close": 29.25, "volume": 581982.0}, {"date": "2021-02-25", "close": 28.2, "volume": 471909.0}, {"date": "2021-02-26", "close": 28.65, "volume": 364536.0}, {"date": "2021-03-01", "close": 28.9, "volume": 407528.0}, {"date": "2021-03-02", "close": 28.95, "volume": 302373.0}, {"date": "2021-03-03", "close": 28.4, "volume": 1372841.0}, {"date": "2021-03-04", "close": 27.95, "volume": 834442.0}, {"date": "2021-03-05", "close": 27.65, "volume": 868220.0}, {"date": "2021-03-08", "close": 28.35, "volume": 489262.0}, {"date": "2021-03-09", "close": 28.65, "volume": 378278.0}, {"date": "2021-03-10", "close": 28.95, "volume": 373491.0}, {"date": "2021-03-11", "close": 29.2, "volume": 260848.0}, {"date": "2021-03-12", "close": 29.45, "volume": 293929.0}, {"date": "2021-03-15", "close": 30.2, "volume": 752961.0}, {"date": "2021-03-16", "close": 29.6, "volume": 388006.0}, {"date": "2021-03-17", "close": 30.1, "volume": 337506.0}, {"date": "2021-03-18", "close": 29.55, "volume": 343427.0}, {"date": "2021-03-19", "close": 30.1, "volume": 1160002.0}, {"date": "2021-03-22", "close": 30.15, "volume": 344347.0}, {"date": "2021-03-23", "close": 29.65, "volume": 549875.0}, {"date": "2021-03-24", "close": 29.15, "volume": 807562.0}, {"date": "2021-03-25", "close": 29.8, "volume": 949002.0}, {"date": "2021-03-26", "close": 29.95, "volume": 469990.0}, {"date": "2021-03-29", "close": 29.8, "volume": 597514.0}, {"date": "2021-03-30", "close": 29.75, "volume": 411693.0}, {"date": "2021-03-31", "close": 30.05, "volume": 409980.0}, {"date": "2021-04-01", "close": 30.05, "volume": 379479.0}, {"date": "2021-04-05", "close": 29.85, "volume": 445376.0}, {"date": "2021-04-06", "close": 29.95, "volume": 310324.0}, {"date": "2021-04-07", "close": 30.05, "volume": 277520.0}, {"date": "2021-04-08", "close": 30.15, "volume": 235987.0}, {"date": "2021-04-09", "close": 30.15, "volume": 247595.0}, {"date": "2021-04-12", "close": 30.55, "volume": 360256.0}, {"date": "2021-04-13", "close": 30.85, "volume": 292770.0}, {"date": "2021-04-14", "close": 30.7, "volume": 319542.0}, {"date": "2021-04-15", "close": 27.2, "volume": 3006156.0}, {"date": "2021-04-16", "close": 26.9, "volume": 1067318.0}, {"date": "2021-04-19", "close": 26.15, "volume": 1404842.0}, {"date": "2021-04-20", "close": 25.85, "volume": 1201567.0}, {"date": "2021-04-21", "close": 26.5, "volume": 648675.0}, {"date": "2021-04-22", "close": 26.55, "volume": 573887.0}, {"date": "2021-04-23", "close": 26.95, "volume": 379969.0}, {"date": "2021-04-26", "close": 27.25, "volume": 577280.0}, {"date": "2021-04-27", "close": 27.45, "volume": 710372.0}, {"date": "2021-04-28", "close": 27.9, "volume": 604632.0}, {"date": "2021-04-29", "close": 27.25, "volume": 460033.0}, {"date": "2021-04-30", "close": 27.5, "volume": 491395.0}, {"date": "2021-05-03", "close": 27.7, "volume": 494714.0}, {"date": "2021-05-04", "close": 27.4, "volume": 416672.0}, {"date": "2021-05-05", "close": 27.65, "volume": 184149.0}, {"date": "2021-05-06", "close": 27.5, "volume": 528133.0}, {"date": "2021-05-07", "close": 27.8, "volume": 352664.0}, {"date": "2021-05-10", "close": 27.3, "volume": 523275.0}, {"date": "2021-05-11", "close": 27.2, "volume": 394515.0}, {"date": "2021-05-12", "close": 26.3, "volume": 620250.0}, {"date": "2021-05-13", "close": 26.75, "volume": 620467.0}, {"date": "2021-05-14", "close": 27.15, "volume": 445464.0}, {"date": "2021-05-17", "close": 27.55, "volume": 473314.0}, {"date": "2021-05-18", "close": 27.6, "volume": 530956.0}, {"date": "2021-05-19", "close": 27.5, "volume": 439816.0}, {"date": "2021-05-20", "close": 27.8, "volume": 421601.0}, {"date": "2021-05-21", "close": 27.95, "volume": 394115.0}, {"date": "2021-05-24", "close": 28.0, "volume": 655374.0}, {"date": "2021-05-25", "close": 27.6, "volume": 719735.0}, {"date": "2021-05-26", "close": 27.5, "volume": 938955.0}, {"date": "2021-05-27", "close": 27.35, "volume": 538417.0}, {"date": "2021-05-28", "close": 27.35, "volume": 366409.0}, {"date": "2021-06-01", "close": 27.6, "volume": 621249.0}, {"date": "2021-06-02", "close": 27.55, "volume": 501012.0}, {"date": "2021-06-03", "close": 27.5, "volume": 533827.0}, {"date": "2021-06-04", "close": 27.6, "volume": 477088.0}, {"date": "2021-06-07", "close": 27.85, "volume": 602034.0}, {"date": "2021-06-08", "close": 28.1, "volume": 749076.0}, {"date": "2021-06-09", "close": 28.25, "volume": 761242.0}, {"date": "2021-06-10", "close": 28.8, "volume": 767827.0}, {"date": "2021-06-11", "close": 27.9, "volume": 985619.0}, {"date": "2021-06-14", "close": 28.4, "volume": 600362.0}, {"date": "2021-06-15", "close": 27.9, "volume": 544183.0}, {"date": "2021-06-16", "close": 28.2, "volume": 527492.0}, {"date": "2021-06-17", "close": 27.4, "volume": 1005971.0}, {"date": "2021-06-18", "close": 26.9, "volume": 1468023.0}, {"date": "2021-06-21", "close": 27.35, "volume": 677677.0}, {"date": "2021-06-22", "close": 27.55, "volume": 391813.0}, {"date": "2021-06-23", "close": 27.35, "volume": 1364174.0}, {"date": "2021-06-24", "close": 27.0, "volume": 1053541.0}, {"date": "2021-06-25", "close": 27.0, "volume": 977078.0}, {"date": "2021-06-28", "close": 26.9, "volume": 1055233.0}, {"date": "2021-06-29", "close": 26.15, "volume": 1071997.0}, {"date": "2021-06-30", "close": 25.95, "volume": 755563.0}, {"date": "2021-07-01", "close": 26.1, "volume": 630951.0}, {"date": "2021-07-02", "close": 25.75, "volume": 1004291.0}, {"date": "2021-07-06", "close": 25.85, "volume": 717640.0}, {"date": "2021-07-07", "close": 25.5, "volume": 455170.0}, {"date": "2021-07-08", "close": 25.3, "volume": 664031.0}, {"date": "2021-07-09", "close": 26.35, "volume": 641632.0}, {"date": "2021-07-12", "close": 26.35, "volume": 407657.0}, {"date": "2021-07-13", "close": 25.2, "volume": 883058.0}, {"date": "2021-07-14", "close": 25.15, "volume": 586721.0}, {"date": "2021-07-15", "close": 25.4, "volume": 546850.0}, {"date": "2021-07-16", "close": 25.25, "volume": 543546.0}, {"date": "2021-07-19", "close": 24.85, "volume": 1101018.0}, {"date": "2021-07-20", "close": 25.3, "volume": 673593.0}, {"date": "2021-07-21", "close": 25.65, "volume": 679258.0}, {"date": "2021-07-22", "close": 25.4, "volume": 524756.0}, {"date": "2021-07-23", "close": 25.3, "volume": 491996.0}, {"date": "2021-07-26", "close": 25.6, "volume": 872839.0}, {"date": "2021-07-27", "close": 25.5, "volume": 608767.0}, {"date": "2021-07-28", "close": 25.55, "volume": 634775.0}, {"date": "2021-07-29", "close": 25.5, "volume": 477426.0}, {"date": "2021-07-30", "close": 24.75, "volume": 888677.0}, {"date": "2021-08-02", "close": 24.9, "volume": 584559.0}, {"date": "2021-08-03", "close": 24.5, "volume": 785149.0}, {"date": "2021-08-04", "close": 24.3, "volume": 844762.0}, {"date": "2021-08-05", "close": 24.5, "volume": 377436.0}, {"date": "2021-08-06", "close": 24.7, "volume": 301013.0}, {"date": "2021-08-09", "close": 24.6, "volume": 369427.0}, {"date": "2021-08-10", "close": 24.9, "volume": 285707.0}, {"date": "2021-08-11", "close": 25.15, "volume": 382467.0}, {"date": "2021-08-12", "close": 25.2, "volume": 339810.0}, {"date": "2021-08-13", "close": 25.3, "volume": 322683.0}, {"date": "2021-08-16", "close": 25.3, "volume": 444239.0}, {"date": "2021-08-17", "close": 25.15, "volume": 323096.0}, {"date": "2021-08-18", "close": 25.15, "volume": 419811.0}, {"date": "2021-08-19", "close": 24.5, "volume": 1049916.0}, {"date": "2021-08-20", "close": 25.3, "volume": 697467.0}, {"date": "2021-08-23", "close": 25.55, "volume": 786888.0}, {"date": "2021-08-24", "close": 25.75, "volume": 679929.0}, {"date": "2021-08-25", "close": 25.6, "volume": 721396.0}, {"date": "2021-08-26", "close": 25.45, "volume": 362632.0}, {"date": "2021-08-27", "close": 25.6, "volume": 735212.0}, {"date": "2021-08-30", "close": 25.0, "volume": 922020.0}, {"date": "2021-08-31", "close": 25.1, "volume": 422071.0}, {"date": "2021-09-01", "close": 25.05, "volume": 738541.0}, {"date": "2021-09-02", "close": 25.15, "volume": 449380.0}, {"date": "2021-09-03", "close": 25.15, "volume": 429426.0}, {"date": "2021-09-07", "close": 25.1, "volume": 479540.0}, {"date": "2021-09-08", "close": 25.0, "volume": 605007.0}, {"date": "2021-09-09", "close": 25.15, "volume": 978989.0}, {"date": "2021-09-10", "close": 25.1, "volume": 729158.0}, {"date": "2021-09-13", "close": 25.3, "volume": 865282.0}, {"date": "2021-09-14", "close": 25.3, "volume": 568142.0}, {"date": "2021-09-15", "close": 25.1, "volume": 1561776.0}, {"date": "2021-09-16", "close": 25.15, "volume": 515644.0}, {"date": "2021-09-17", "close": 25.0, "volume": 1799917.0}, {"date": "2021-09-20", "close": 24.75, "volume": 1227640.0}, {"date": "2021-09-21", "close": 24.85, "volume": 774240.0}, {"date": "2021-09-22", "close": 25.0, "volume": 688406.0}, {"date": "2021-09-23", "close": 25.15, "volume": 421670.0}, {"date": "2021-09-24", "close": 25.15, "volume": 526282.0}, {"date": "2021-09-27", "close": 25.05, "volume": 2523824.0}, {"date": "2021-09-28", "close": 25.0, "volume": 685293.0}, {"date": "2021-09-29", "close": 24.6, "volume": 870200.0}, {"date": "2021-09-30", "close": 24.45, "volume": 814417.0}, {"date": "2021-10-01", "close": 24.7, "volume": 513913.0}, {"date": "2021-10-04", "close": 24.7, "volume": 583753.0}, {"date": "2021-10-05", "close": 24.75, "volume": 368005.0}, {"date": "2021-10-06", "close": 24.85, "volume": 422206.0}, {"date": "2021-10-07", "close": 25.0, "volume": 606804.0}, {"date": "2021-10-08", "close": 25.1, "volume": 377022.0}, {"date": "2021-10-11", "close": 25.1, "volume": 519394.0}, {"date": "2021-10-12", "close": 25.3, "volume": 470545.0}, {"date": "2021-10-13", "close": 25.05, "volume": 850200.0}, {"date": "2021-10-14", "close": 25.0, "volume": 643718.0}, {"date": "2021-10-15", "close": 25.0, "volume": 469921.0}, {"date": "2021-10-18", "close": 24.95, "volume": 1962681.0}, {"date": "2021-10-19", "close": 25.0, "volume": 815991.0}, {"date": "2021-10-20", "close": 25.05, "volume": 565478.0}, {"date": "2021-10-21", "close": 25.0, "volume": 541331.0}, {"date": "2021-10-22", "close": 24.95, "volume": 606607.0}, {"date": "2021-10-25", "close": 25.1, "volume": 835740.0}, {"date": "2021-10-26", "close": 25.1, "volume": 938020.0}, {"date": "2021-10-27", "close": 25.1, "volume": 893879.0}, {"date": "2021-10-28", "close": 24.75, "volume": 1300977.0}, {"date": "2021-10-29", "close": 24.8, "volume": 867483.0}, {"date": "2021-11-01", "close": 24.95, "volume": 1397124.0}, {"date": "2021-11-02", "close": 24.8, "volume": 802505.0}, {"date": "2021-11-03", "close": 24.9, "volume": 739170.0}, {"date": "2021-11-04", "close": 24.9, "volume": 1640094.0}, {"date": "2021-11-05", "close": 25.0, "volume": 997394.0}, {"date": "2021-11-08", "close": 24.95, "volume": 518258.0}, {"date": "2021-11-09", "close": 25.0, "volume": 1055642.0}, {"date": "2021-11-10", "close": 24.55, "volume": 3069434.0}, {"date": "2021-11-11", "close": 24.6, "volume": 836692.0}, {"date": "2021-11-12", "close": 24.6, "volume": 865453.0}, {"date": "2021-11-15", "close": 24.65, "volume": 944590.0}, {"date": "2021-11-16", "close": 24.6, "volume": 607457.0}, {"date": "2021-11-17", "close": 24.4, "volume": 1015698.0}, {"date": "2021-11-18", "close": 24.6, "volume": 759245.0}, {"date": "2021-11-19", "close": 24.4, "volume": 760924.0}, {"date": "2021-11-22", "close": 24.0, "volume": 1208660.0}, {"date": "2021-11-23", "close": 24.0, "volume": 871146.0}, {"date": "2021-11-24", "close": 24.25, "volume": 550875.0}, {"date": "2021-11-26", "close": 24.0, "volume": 1187766.0}, {"date": "2021-11-29", "close": 23.7, "volume": 995944.0}, {"date": "2021-11-30", "close": 22.6, "volume": 1629110.0}, {"date": "2021-12-01", "close": 21.75, "volume": 1698584.0}, {"date": "2021-12-02", "close": 22.2, "volume": 1119068.0}, {"date": "2021-12-03", "close": 21.7, "volume": 1135887.0}, {"date": "2021-12-06", "close": 22.05, "volume": 1279665.0}, {"date": "2021-12-07", "close": 22.35, "volume": 787051.0}, {"date": "2021-12-08", "close": 22.75, "volume": 554580.0}, {"date": "2021-12-09", "close": 22.75, "volume": 622328.0}, {"date": "2021-12-10", "close": 22.85, "volume": 868336.0}, {"date": "2021-12-13", "close": 22.45, "volume": 1185340.0}, {"date": "2021-12-14", "close": 22.25, "volume": 641474.0}, {"date": "2021-12-15", "close": 22.45, "volume": 770285.0}, {"date": "2021-12-16", "close": 22.4, "volume": 866310.0}, {"date": "2021-12-17", "close": 21.85, "volume": 3534394.0}, {"date": "2021-12-20", "close": 21.45, "volume": 972446.0}, {"date": "2021-12-21", "close": 22.35, "volume": 1017860.0}, {"date": "2021-12-22", "close": 22.75, "volume": 656093.0}, {"date": "2021-12-23", "close": 23.25, "volume": 671155.0}, {"date": "2021-12-27", "close": 23.35, "volume": 750255.0}, {"date": "2021-12-28", "close": 23.5, "volume": 902595.0}, {"date": "2021-12-29", "close": 23.55, "volume": 944395.0}, {"date": "2021-12-30", "close": 23.0, "volume": 653099.0}, {"date": "2021-12-31", "close": 22.5, "volume": 737950.0}, {"date": "2022-01-03", "close": 23.25, "volume": 796175.0}, {"date": "2022-01-04", "close": 23.2, "volume": 626874.0}, {"date": "2022-01-05", "close": 22.85, "volume": 681206.0}, {"date": "2022-01-06", "close": 23.05, "volume": 430846.0}, {"date": "2022-01-07", "close": 23.15, "volume": 446217.0}, {"date": "2022-01-10", "close": 23.05, "volume": 604082.0}, {"date": "2022-01-11", "close": 23.15, "volume": 483971.0}, {"date": "2022-01-12", "close": 23.1, "volume": 414626.0}, {"date": "2022-01-13", "close": 22.9, "volume": 686997.0}, {"date": "2022-01-14", "close": 21.1, "volume": 2972764.0}, {"date": "2022-01-18", "close": 20.55, "volume": 1608528.0}, {"date": "2022-01-19", "close": 20.2, "volume": 1092657.0}, {"date": "2022-01-20", "close": 20.0, "volume": 965895.0}, {"date": "2022-01-21", "close": 19.35, "volume": 1781004.0}, {"date": "2022-01-24", "close": 19.35, "volume": 2150512.0}, {"date": "2022-01-25", "close": 19.75, "volume": 1452632.0}, {"date": "2022-01-26", "close": 19.75, "volume": 1008252.0}, {"date": "2022-01-27", "close": 19.55, "volume": 1032641.0}, {"date": "2022-01-28", "close": 19.45, "volume": 868477.0}, {"date": "2022-01-31", "close": 20.15, "volume": 851160.0}, {"date": "2022-02-01", "close": 19.95, "volume": 702792.0}, {"date": "2022-02-02", "close": 19.65, "volume": 553894.0}, {"date": "2022-02-03", "close": 19.3, "volume": 819087.0}, {"date": "2022-02-04", "close": 19.3, "volume": 785606.0}, {"date": "2022-02-07", "close": 20.0, "volume": 1477641.0}, {"date": "2022-02-08", "close": 19.95, "volume": 1100259.0}, {"date": "2022-02-09", "close": 19.95, "volume": 705972.0}, {"date": "2022-02-10", "close": 19.55, "volume": 1192183.0}, {"date": "2022-02-11", "close": 19.55, "volume": 709592.0}, {"date": "2022-02-14", "close": 19.05, "volume": 864346.0}, {"date": "2022-02-15", "close": 19.4, "volume": 576314.0}, {"date": "2022-02-16", "close": 19.4, "volume": 477991.0}, {"date": "2022-02-17", "close": 19.05, "volume": 754593.0}, {"date": "2022-02-18", "close": 19.0, "volume": 557060.0}, {"date": "2022-02-22", "close": 18.25, "volume": 1180783.0}, {"date": "2022-02-23", "close": 17.8, "volume": 1072520.0}, {"date": "2022-02-24", "close": 18.25, "volume": 1593734.0}, {"date": "2022-02-25", "close": 16.95, "volume": 1868408.0}, {"date": "2022-02-28", "close": 16.45, "volume": 1977592.0}, {"date": "2022-03-01", "close": 15.8, "volume": 2105598.0}, {"date": "2022-03-02", "close": 16.05, "volume": 1003094.0}, {"date": "2022-03-03", "close": 16.05, "volume": 680759.0}, {"date": "2022-03-04", "close": 15.9, "volume": 687089.0}, {"date": "2022-03-07", "close": 16.35, "volume": 848421.0}, {"date": "2022-03-08", "close": 16.9, "volume": 1098164.0}, {"date": "2022-03-09", "close": 17.35, "volume": 660115.0}, {"date": "2022-03-10", "close": 17.4, "volume": 663404.0}, {"date": "2022-03-11", "close": 17.2, "volume": 579114.0}, {"date": "2022-03-14", "close": 17.05, "volume": 490065.0}, {"date": "2022-03-15", "close": 17.1, "volume": 369248.0}, {"date": "2022-03-16", "close": 17.1, "volume": 1321204.0}, {"date": "2022-03-17", "close": 16.45, "volume": 1465966.0}, {"date": "2022-03-18", "close": 16.25, "volume": 1118059.0}, {"date": "2022-03-21", "close": 15.95, "volume": 869980.0}, {"date": "2022-03-22", "close": 16.45, "volume": 634279.0}, {"date": "2022-03-23", "close": 16.2, "volume": 401714.0}, {"date": "2022-03-24", "close": 16.3, "volume": 380318.0}, {"date": "2022-03-25", "close": 16.75, "volume": 553962.0}, {"date": "2022-03-28", "close": 16.8, "volume": 625505.0}, {"date": "2022-03-29", "close": 17.15, "volume": 688827.0}, {"date": "2022-03-30", "close": 16.45, "volume": 540361.0}, {"date": "2022-03-31", "close": 16.25, "volume": 459456.0}, {"date": "2022-04-01", "close": 16.45, "volume": 372847.0}, {"date": "2022-04-04", "close": 16.3, "volume": 395645.0}, {"date": "2022-04-05", "close": 15.8, "volume": 518933.0}, {"date": "2022-04-06", "close": 15.35, "volume": 784608.0}, {"date": "2022-04-07", "close": 15.1, "volume": 732735.0}, {"date": "2022-04-08", "close": 15.3, "volume": 522926.0}, {"date": "2022-04-11", "close": 15.2, "volume": 343155.0}, {"date": "2022-04-12", "close": 15.1, "volume": 577351.0}, {"date": "2022-04-13", "close": 15.25, "volume": 332142.0}, {"date": "2022-04-14", "close": 15.35, "volume": 486127.0}, {"date": "2022-04-18", "close": 15.2, "volume": 662030.0}, {"date": "2022-04-19", "close": 14.6, "volume": 999147.0}, {"date": "2022-04-20", "close": 14.9, "volume": 1100937.0}, {"date": "2022-04-21", "close": 14.8, "volume": 463253.0}, {"date": "2022-04-22", "close": 14.55, "volume": 615160.0}, {"date": "2022-04-25", "close": 14.75, "volume": 656097.0}, {"date": "2022-04-26", "close": 14.3, "volume": 732344.0}, {"date": "2022-04-27", "close": 14.5, "volume": 564776.0}, {"date": "2022-04-28", "close": 14.35, "volume": 610067.0}, {"date": "2022-04-29", "close": 13.9, "volume": 1336924.0}, {"date": "2022-05-02", "close": 14.6, "volume": 893348.0}, {"date": "2022-05-03", "close": 14.85, "volume": 661356.0}, {"date": "2022-05-04", "close": 15.1, "volume": 478643.0}, {"date": "2022-05-05", "close": 14.95, "volume": 445916.0}, {"date": "2022-05-06", "close": 15.05, "volume": 474353.0}, {"date": "2022-05-09", "close": 14.65, "volume": 580992.0}, {"date": "2022-05-10", "close": 14.6, "volume": 628668.0}, {"date": "2022-05-11", "close": 14.35, "volume": 601127.0}, {"date": "2022-05-12", "close": 14.3, "volume": 754707.0}, {"date": "2022-05-13", "close": 14.75, "volume": 713956.0}, {"date": "2022-05-16", "close": 14.8, "volume": 545704.0}, {"date": "2022-05-17", "close": 14.8, "volume": 446749.0}, {"date": "2022-05-18", "close": 14.75, "volume": 334743.0}, {"date": "2022-05-19", "close": 14.6, "volume": 484945.0}, {"date": "2022-05-20", "close": 14.7, "volume": 496877.0}, {"date": "2022-05-23", "close": 15.1, "volume": 630543.0}, {"date": "2022-05-24", "close": 15.4, "volume": 547826.0}, {"date": "2022-05-25", "close": 15.55, "volume": 483123.0}, {"date": "2022-05-26", "close": 15.85, "volume": 737431.0}, {"date": "2022-05-27", "close": 15.25, "volume": 711035.0}, {"date": "2022-05-31", "close": 15.6, "volume": 541838.0}, {"date": "2022-06-01", "close": 15.65, "volume": 450042.0}, {"date": "2022-06-02", "close": 15.75, "volume": 259523.0}, {"date": "2022-06-03", "close": 15.75, "volume": 203884.0}, {"date": "2022-06-06", "close": 15.8, "volume": 330228.0}, {"date": "2022-06-07", "close": 15.95, "volume": 349936.0}, {"date": "2022-06-08", "close": 15.7, "volume": 365167.0}, {"date": "2022-06-09", "close": 15.75, "volume": 427458.0}, {"date": "2022-06-10", "close": 15.4, "volume": 412663.0}, {"date": "2022-06-13", "close": 13.85, "volume": 848810.0}, {"date": "2022-06-14", "close": 13.55, "volume": 543953.0}, {"date": "2022-06-15", "close": 13.3, "volume": 1052336.0}, {"date": "2022-06-16", "close": 12.4, "volume": 1053470.0}, {"date": "2022-06-17", "close": 13.15, "volume": 875266.0}, {"date": "2022-06-21", "close": 13.65, "volume": 873529.0}, {"date": "2022-06-22", "close": 13.95, "volume": 645827.0}, {"date": "2022-06-23", "close": 14.25, "volume": 584404.0}, {"date": "2022-06-24", "close": 14.55, "volume": 1662734.0}, {"date": "2022-06-27", "close": 14.65, "volume": 663260.0}, {"date": "2022-06-28", "close": 14.55, "volume": 649516.0}, {"date": "2022-06-29", "close": 14.0, "volume": 407087.0}, {"date": "2022-06-30", "close": 14.25, "volume": 424365.0}, {"date": "2022-07-01", "close": 14.65, "volume": 600339.0}, {"date": "2022-07-05", "close": 14.7, "volume": 459052.0}, {"date": "2022-07-06", "close": 14.45, "volume": 382136.0}, {"date": "2022-07-07", "close": 14.65, "volume": 426339.0}, {"date": "2022-07-08", "close": 14.35, "volume": 571820.0}, {"date": "2022-07-11", "close": 14.1, "volume": 359481.0}, {"date": "2022-07-12", "close": 14.35, "volume": 296854.0}, {"date": "2022-07-13", "close": 14.6, "volume": 451613.0}, {"date": "2022-07-14", "close": 14.15, "volume": 366043.0}, {"date": "2022-07-15", "close": 14.55, "volume": 582874.0}, {"date": "2022-07-18", "close": 14.4, "volume": 382172.0}, {"date": "2022-07-19", "close": 14.8, "volume": 589169.0}, {"date": "2022-07-20", "close": 15.05, "volume": 396973.0}, {"date": "2022-07-21", "close": 15.4, "volume": 635265.0}, {"date": "2022-07-22", "close": 15.35, "volume": 301179.0}, {"date": "2022-07-25", "close": 15.55, "volume": 483233.0}, {"date": "2022-07-26", "close": 15.55, "volume": 446224.0}, {"date": "2022-07-27", "close": 16.0, "volume": 775286.0}, {"date": "2022-07-28", "close": 16.25, "volume": 558688.0}, {"date": "2022-07-29", "close": 16.1, "volume": 408170.0}, {"date": "2022-08-01", "close": 16.3, "volume": 393792.0}, {"date": "2022-08-02", "close": 16.05, "volume": 522413.0}, {"date": "2022-08-03", "close": 16.1, "volume": 315661.0}, {"date": "2022-08-04", "close": 15.85, "volume": 436107.0}, {"date": "2022-08-05", "close": 15.8, "volume": 427697.0}, {"date": "2022-08-08", "close": 15.85, "volume": 429543.0}, {"date": "2022-08-09", "close": 15.8, "volume": 292696.0}, {"date": "2022-08-10", "close": 16.05, "volume": 389240.0}, {"date": "2022-08-11", "close": 16.3, "volume": 375721.0}, {"date": "2022-08-12", "close": 16.4, "volume": 283282.0}, {"date": "2022-08-15", "close": 16.3, "volume": 376256.0}, {"date": "2022-08-16", "close": 16.25, "volume": 413054.0}, {"date": "2022-08-17", "close": 16.05, "volume": 356035.0}, {"date": "2022-08-18", "close": 14.75, "volume": 2998402.0}, {"date": "2022-08-19", "close": 14.4, "volume": 1639208.0}, {"date": "2022-08-22", "close": 13.8, "volume": 919152.0}, {"date": "2022-08-23", "close": 14.35, "volume": 714743.0}, {"date": "2022-08-24", "close": 14.35, "volume": 390421.0}, {"date": "2022-08-25", "close": 14.35, "volume": 596217.0}, {"date": "2022-08-26", "close": 14.45, "volume": 606221.0}, {"date": "2022-08-29", "close": 14.15, "volume": 679752.0}, {"date": "2022-08-30", "close": 13.5, "volume": 624944.0}, {"date": "2022-08-31", "close": 13.52, "volume": 2304731.0}, {"date": "2022-09-01", "close": 13.03, "volume": 3143823.0}, {"date": "2022-09-02", "close": 12.9, "volume": 2131363.0}, {"date": "2022-09-06", "close": 12.66, "volume": 2948653.0}, {"date": "2022-09-07", "close": 12.64, "volume": 1348868.0}, {"date": "2022-09-08", "close": 12.52, "volume": 1109111.0}, {"date": "2022-09-09", "close": 12.71, "volume": 806561.0}, {"date": "2022-09-12", "close": 12.68, "volume": 934406.0}, {"date": "2022-09-13", "close": 12.47, "volume": 991441.0}, {"date": "2022-09-14", "close": 12.46, "volume": 851632.0}, {"date": "2022-09-15", "close": 12.16, "volume": 863054.0}, {"date": "2022-09-16", "close": 12.07, "volume": 912946.0}, {"date": "2022-09-19", "close": 11.82, "volume": 1099592.0}, {"date": "2022-09-20", "close": 11.52, "volume": 904428.0}, {"date": "2022-09-21", "close": 11.35, "volume": 823323.0}, {"date": "2022-09-22", "close": 10.78, "volume": 1283582.0}, {"date": "2022-09-23", "close": 10.22, "volume": 1359322.0}, {"date": "2022-09-26", "close": 9.3, "volume": 1896549.0}, {"date": "2022-09-27", "close": 9.14, "volume": 1213064.0}, {"date": "2022-09-28", "close": 9.45, "volume": 1479990.0}, {"date": "2022-09-29", "close": 8.22, "volume": 1901884.0}, {"date": "2022-09-30", "close": 8.2, "volume": 1226682.0}, {"date": "2022-10-03", "close": 8.33, "volume": 2371132.0}, {"date": "2022-10-04", "close": 9.29, "volume": 2296859.0}, {"date": "2022-10-05", "close": 8.8, "volume": 1831064.0}, {"date": "2022-10-06", "close": 8.48, "volume": 2208075.0}, {"date": "2022-10-07", "close": 8.55, "volume": 2450973.0}, {"date": "2022-10-10", "close": 8.18, "volume": 1781424.0}, {"date": "2022-10-11", "close": 9.25, "volume": 2860308.0}, {"date": "2022-10-12", "close": 9.04, "volume": 1992649.0}, {"date": "2022-10-13", "close": 9.59, "volume": 3233042.0}, {"date": "2022-10-14", "close": 9.38, "volume": 1615640.0}, {"date": "2022-10-17", "close": 9.57, "volume": 936140.0}, {"date": "2022-10-18", "close": 9.66, "volume": 1057816.0}, {"date": "2022-10-19", "close": 9.6, "volume": 938258.0}, {"date": "2022-10-20", "close": 9.52, "volume": 1021886.0}, {"date": "2022-10-21", "close": 9.65, "volume": 1279355.0}, {"date": "2022-10-24", "close": 9.51, "volume": 872561.0}, {"date": "2022-10-25", "close": 9.99, "volume": 1340247.0}, {"date": "2022-10-26", "close": 10.1, "volume": 908496.0}, {"date": "2022-10-27", "close": 10.06, "volume": 1407797.0}, {"date": "2022-10-28", "close": 10.09, "volume": 1243173.0}, {"date": "2022-10-31", "close": 10.07, "volume": 966485.0}, {"date": "2022-11-01", "close": 10.12, "volume": 1074752.0}, {"date": "2022-11-02", "close": 9.99, "volume": 1002557.0}, {"date": "2022-11-03", "close": 9.71, "volume": 1031216.0}, {"date": "2022-11-04", "close": 10.28, "volume": 816404.0}, {"date": "2022-11-07", "close": 10.35, "volume": 684422.0}, {"date": "2022-11-08", "close": 10.44, "volume": 1023323.0}, {"date": "2022-11-09", "close": 10.24, "volume": 820352.0}, {"date": "2022-11-10", "close": 10.68, "volume": 4622066.0}, {"date": "2022-11-11", "close": 10.77, "volume": 2445476.0}, {"date": "2022-11-14", "close": 10.54, "volume": 706835.0}, {"date": "2022-11-15", "close": 10.63, "volume": 1181160.0}, {"date": "2022-11-16", "close": 10.49, "volume": 619426.0}, {"date": "2022-11-17", "close": 10.27, "volume": 533354.0}, {"date": "2022-11-18", "close": 10.33, "volume": 466382.0}, {"date": "2022-11-21", "close": 10.47, "volume": 628746.0}, {"date": "2022-11-22", "close": 10.57, "volume": 560679.0}, {"date": "2022-11-23", "close": 10.75, "volume": 813505.0}, {"date": "2022-11-25", "close": 10.91, "volume": 386614.0}, {"date": "2022-11-28", "close": 10.77, "volume": 996272.0}, {"date": "2022-11-29", "close": 10.69, "volume": 1110275.0}, {"date": "2022-11-30", "close": 10.86, "volume": 794558.0}, {"date": "2022-12-01", "close": 10.97, "volume": 901468.0}, {"date": "2022-12-02", "close": 10.91, "volume": 730863.0}, {"date": "2022-12-05", "close": 10.7, "volume": 682618.0}, {"date": "2022-12-06", "close": 10.49, "volume": 613426.0}, {"date": "2022-12-07", "close": 10.63, "volume": 582113.0}, {"date": "2022-12-08", "close": 10.56, "volume": 770340.0}, {"date": "2022-12-09", "close": 10.54, "volume": 698412.0}, {"date": "2022-12-12", "close": 10.53, "volume": 538036.0}, {"date": "2022-12-13", "close": 10.66, "volume": 1086128.0}, {"date": "2022-12-14", "close": 10.68, "volume": 977541.0}, {"date": "2022-12-15", "close": 10.76, "volume": 973774.0}, {"date": "2022-12-16", "close": 10.69, "volume": 3253138.0}, {"date": "2022-12-19", "close": 10.86, "volume": 1003546.0}, {"date": "2022-12-20", "close": 10.83, "volume": 974969.0}, {"date": "2022-12-21", "close": 10.95, "volume": 791159.0}, {"date": "2022-12-22", "close": 11.02, "volume": 554739.0}, {"date": "2022-12-23", "close": 11.1, "volume": 498422.0}, {"date": "2022-12-27", "close": 11.0, "volume": 727095.0}, {"date": "2022-12-28", "close": 10.56, "volume": 817183.0}, {"date": "2022-12-29", "close": 10.72, "volume": 906309.0}, {"date": "2022-12-30", "close": 10.5, "volume": 845609.0}, {"date": "2023-01-03", "close": 10.68, "volume": 564320.0}, {"date": "2023-01-04", "close": 10.91, "volume": 602550.0}, {"date": "2023-01-05", "close": 10.93, "volume": 364508.0}, {"date": "2023-01-06", "close": 11.05, "volume": 526148.0}, {"date": "2023-01-09", "close": 11.26, "volume": 624359.0}, {"date": "2023-01-10", "close": 11.51, "volume": 318525.0}, {"date": "2023-01-11", "close": 11.78, "volume": 599922.0}, {"date": "2023-01-12", "close": 11.93, "volume": 1669675.0}, {"date": "2023-01-13", "close": 12.01, "volume": 529955.0}, {"date": "2023-01-17", "close": 11.98, "volume": 726344.0}, {"date": "2023-01-18", "close": 11.96, "volume": 651270.0}, {"date": "2023-01-19", "close": 12.05, "volume": 496123.0}, {"date": "2023-01-20", "close": 12.1, "volume": 871534.0}, {"date": "2023-01-23", "close": 12.0, "volume": 897939.0}, {"date": "2023-01-24", "close": 12.01, "volume": 488308.0}, {"date": "2023-01-25", "close": 12.03, "volume": 2186646.0}, {"date": "2023-01-26", "close": 12.2, "volume": 1020934.0}, {"date": "2023-01-27", "close": 12.4, "volume": 1483434.0}, {"date": "2023-01-30", "close": 11.86, "volume": 1006118.0}, {"date": "2023-01-31", "close": 12.19, "volume": 767163.0}, {"date": "2023-02-01", "close": 12.47, "volume": 821168.0}, {"date": "2023-02-02", "close": 12.53, "volume": 627586.0}, {"date": "2023-02-03", "close": 12.42, "volume": 652853.0}, {"date": "2023-02-06", "close": 11.99, "volume": 804244.0}, {"date": "2023-02-07", "close": 12.09, "volume": 495300.0}, {"date": "2023-02-08", "close": 12.08, "volume": 388222.0}, {"date": "2023-02-09", "close": 11.65, "volume": 834183.0}, {"date": "2023-02-10", "close": 11.65, "volume": 448836.0}, {"date": "2023-02-13", "close": 11.73, "volume": 322361.0}, {"date": "2023-02-14", "close": 11.65, "volume": 480911.0}, {"date": "2023-02-15", "close": 11.6, "volume": 507718.0}, {"date": "2023-02-16", "close": 11.66, "volume": 629255.0}, {"date": "2023-02-17", "close": 11.71, "volume": 517783.0}, {"date": "2023-02-21", "close": 11.32, "volume": 929649.0}, {"date": "2023-02-22", "close": 11.43, "volume": 621964.0}, {"date": "2023-02-23", "close": 11.45, "volume": 614741.0}, {"date": "2023-02-24", "close": 11.62, "volume": 1495796.0}, {"date": "2023-02-27", "close": 11.37, "volume": 954591.0}, {"date": "2023-02-28", "close": 11.36, "volume": 676744.0}, {"date": "2023-03-01", "close": 10.89, "volume": 898927.0}, {"date": "2023-03-02", "close": 10.89, "volume": 727776.0}, {"date": "2023-03-03", "close": 10.96, "volume": 515044.0}, {"date": "2023-03-06", "close": 11.09, "volume": 614498.0}, {"date": "2023-03-07", "close": 10.87, "volume": 579370.0}, {"date": "2023-03-08", "close": 10.83, "volume": 518630.0}, {"date": "2023-03-09", "close": 10.47, "volume": 648605.0}, {"date": "2023-03-10", "close": 10.07, "volume": 780442.0}, {"date": "2023-03-13", "close": 9.81, "volume": 1573670.0}, {"date": "2023-03-14", "close": 10.15, "volume": 791917.0}, {"date": "2023-03-15", "close": 10.04, "volume": 741172.0}, {"date": "2023-03-16", "close": 10.25, "volume": 803249.0}, {"date": "2023-03-17", "close": 9.97, "volume": 1605164.0}, {"date": "2023-03-20", "close": 10.08, "volume": 679950.0}, {"date": "2023-03-21", "close": 10.24, "volume": 449662.0}, {"date": "2023-03-22", "close": 10.08, "volume": 611761.0}, {"date": "2023-03-23", "close": 10.08, "volume": 794710.0}, {"date": "2023-03-24", "close": 10.41, "volume": 832197.0}, {"date": "2023-03-27", "close": 10.56, "volume": 613866.0}, {"date": "2023-03-28", "close": 10.4, "volume": 679277.0}, {"date": "2023-03-29", "close": 10.56, "volume": 761155.0}, {"date": "2023-03-30", "close": 10.51, "volume": 547085.0}, {"date": "2023-03-31", "close": 10.73, "volume": 773418.0}, {"date": "2023-04-03", "close": 10.64, "volume": 683188.0}, {"date": "2023-04-04", "close": 10.78, "volume": 433215.0}, {"date": "2023-04-05", "close": 11.0, "volume": 647751.0}, {"date": "2023-04-06", "close": 11.05, "volume": 660215.0}, {"date": "2023-04-10", "close": 10.94, "volume": 866684.0}, {"date": "2023-04-11", "close": 10.95, "volume": 571997.0}, {"date": "2023-04-12", "close": 10.99, "volume": 417402.0}, {"date": "2023-04-13", "close": 11.06, "volume": 479806.0}, {"date": "2023-04-14", "close": 10.97, "volume": 576254.0}, {"date": "2023-04-17", "close": 11.08, "volume": 525559.0}, {"date": "2023-04-18", "close": 10.93, "volume": 454430.0}, {"date": "2023-04-19", "close": 11.03, "volume": 536582.0}, {"date": "2023-04-20", "close": 11.02, "volume": 521392.0}, {"date": "2023-04-21", "close": 11.0, "volume": 458154.0}, {"date": "2023-04-24", "close": 11.01, "volume": 799634.0}, {"date": "2023-04-25", "close": 10.86, "volume": 602975.0}, {"date": "2023-04-26", "close": 10.9, "volume": 927741.0}, {"date": "2023-04-27", "close": 10.67, "volume": 753024.0}, {"date": "2023-04-28", "close": 10.7, "volume": 785010.0}, {"date": "2023-05-01", "close": 10.03, "volume": 1253852.0}, {"date": "2023-05-02", "close": 9.5, "volume": 1637387.0}, {"date": "2023-05-03", "close": 9.74, "volume": 862883.0}, {"date": "2023-05-04", "close": 9.56, "volume": 685358.0}, {"date": "2023-05-05", "close": 9.82, "volume": 584462.0}, {"date": "2023-05-08", "close": 9.88, "volume": 451439.0}, {"date": "2023-05-09", "close": 9.92, "volume": 360261.0}, {"date": "2023-05-10", "close": 9.98, "volume": 597780.0}, {"date": "2023-05-11", "close": 10.06, "volume": 478641.0}, {"date": "2023-05-12", "close": 9.97, "volume": 501607.0}, {"date": "2023-05-15", "close": 10.1, "volume": 521526.0}, {"date": "2023-05-16", "close": 9.9, "volume": 483013.0}, {"date": "2023-05-17", "close": 9.98, "volume": 517517.0}, {"date": "2023-05-18", "close": 10.07, "volume": 413166.0}, {"date": "2023-05-19", "close": 10.01, "volume": 450566.0}, {"date": "2023-05-22", "close": 10.1, "volume": 989076.0}, {"date": "2023-05-23", "close": 10.07, "volume": 747176.0}, {"date": "2023-05-24", "close": 9.9, "volume": 719594.0}, {"date": "2023-05-25", "close": 9.64, "volume": 1225306.0}, {"date": "2023-05-26", "close": 10.08, "volume": 1206793.0}, {"date": "2023-05-30", "close": 10.13, "volume": 2849202.0}, {"date": "2023-05-31", "close": 9.97, "volume": 861737.0}, {"date": "2023-06-01", "close": 10.26, "volume": 695426.0}, {"date": "2023-06-02", "close": 10.32, "volume": 835150.0}, {"date": "2023-06-05", "close": 10.26, "volume": 474456.0}, {"date": "2023-06-06", "close": 10.24, "volume": 754398.0}, {"date": "2023-06-07", "close": 10.22, "volume": 591658.0}, {"date": "2023-06-08", "close": 10.08, "volume": 2605610.0}, {"date": "2023-06-09", "close": 10.04, "volume": 715901.0}, {"date": "2023-06-12", "close": 10.18, "volume": 1153337.0}, {"date": "2023-06-13", "close": 10.32, "volume": 598753.0}, {"date": "2023-06-14", "close": 10.24, "volume": 682594.0}, {"date": "2023-06-15", "close": 10.31, "volume": 1999343.0}, {"date": "2023-06-16", "close": 10.27, "volume": 1237982.0}, {"date": "2023-06-20", "close": 10.34, "volume": 888433.0}, {"date": "2023-06-21", "close": 10.24, "volume": 3114928.0}, {"date": "2023-06-22", "close": 10.08, "volume": 1280275.0}, {"date": "2023-06-23", "close": 9.97, "volume": 1481135.0}, {"date": "2023-06-26", "close": 10.07, "volume": 1254958.0}, {"date": "2023-06-27", "close": 10.3, "volume": 813174.0}, {"date": "2023-06-28", "close": 10.52, "volume": 1148668.0}, {"date": "2023-06-29", "close": 10.26, "volume": 868630.0}, {"date": "2023-06-30", "close": 10.35, "volume": 824820.0}, {"date": "2023-07-03", "close": 10.25, "volume": 453679.0}, {"date": "2023-07-05", "close": 10.14, "volume": 575593.0}, {"date": "2023-07-06", "close": 9.73, "volume": 1361187.0}, {"date": "2023-07-07", "close": 9.98, "volume": 777092.0}, {"date": "2023-07-10", "close": 10.11, "volume": 676172.0}, {"date": "2023-07-11", "close": 10.03, "volume": 756931.0}, {"date": "2023-07-12", "close": 10.13, "volume": 634378.0}, {"date": "2023-07-13", "close": 10.27, "volume": 910012.0}, {"date": "2023-07-14", "close": 10.25, "volume": 666350.0}, {"date": "2023-07-17", "close": 10.32, "volume": 632881.0}, {"date": "2023-07-18", "close": 10.51, "volume": 674597.0}, {"date": "2023-07-19", "close": 10.63, "volume": 586402.0}, {"date": "2023-07-20", "close": 10.63, "volume": 588968.0}, {"date": "2023-07-21", "close": 10.69, "volume": 772720.0}, {"date": "2023-07-24", "close": 10.9, "volume": 994210.0}, {"date": "2023-07-25", "close": 10.99, "volume": 1008463.0}, {"date": "2023-07-26", "close": 11.15, "volume": 919812.0}, {"date": "2023-07-27", "close": 10.89, "volume": 1672456.0}, {"date": "2023-07-28", "close": 10.7, "volume": 1230207.0}, {"date": "2023-07-31", "close": 10.42, "volume": 1405494.0}, {"date": "2023-08-01", "close": 10.47, "volume": 765161.0}, {"date": "2023-08-02", "close": 10.4, "volume": 729365.0}, {"date": "2023-08-03", "close": 10.05, "volume": 4139353.0}, {"date": "2023-08-04", "close": 10.03, "volume": 1471557.0}, {"date": "2023-08-07", "close": 10.2, "volume": 754569.0}, {"date": "2023-08-08", "close": 10.17, "volume": 563834.0}, {"date": "2023-08-09", "close": 10.09, "volume": 569263.0}, {"date": "2023-08-10", "close": 10.08, "volume": 677928.0}, {"date": "2023-08-11", "close": 10.04, "volume": 541189.0}, {"date": "2023-08-14", "close": 9.91, "volume": 1366286.0}, {"date": "2023-08-15", "close": 9.75, "volume": 990216.0}, {"date": "2023-08-16", "close": 9.64, "volume": 1053394.0}, {"date": "2023-08-17", "close": 9.48, "volume": 1648290.0}, {"date": "2023-08-18", "close": 9.56, "volume": 938063.0}, {"date": "2023-08-21", "close": 9.55, "volume": 979033.0}, {"date": "2023-08-22", "close": 9.37, "volume": 7079238.0}, {"date": "2023-08-23", "close": 9.53, "volume": 2231557.0}, {"date": "2023-08-24", "close": 9.55, "volume": 1589562.0}, {"date": "2023-08-25", "close": 9.53, "volume": 1425587.0}, {"date": "2023-08-28", "close": 9.75, "volume": 2019843.0}, {"date": "2023-08-29", "close": 9.86, "volume": 2579497.0}, {"date": "2023-08-30", "close": 9.61, "volume": 1980459.0}, {"date": "2023-08-31", "close": 9.59, "volume": 1302672.0}, {"date": "2023-09-01", "close": 9.51, "volume": 1367209.0}, {"date": "2023-09-05", "close": 9.29, "volume": 1592498.0}, {"date": "2023-09-06", "close": 9.24, "volume": 1246853.0}, {"date": "2023-09-07", "close": 9.22, "volume": 1042600.0}, {"date": "2023-09-08", "close": 9.26, "volume": 740496.0}, {"date": "2023-09-11", "close": 9.34, "volume": 954416.0}, {"date": "2023-09-12", "close": 9.32, "volume": 1174556.0}, {"date": "2023-09-13", "close": 9.36, "volume": 2014767.0}, {"date": "2023-09-14", "close": 9.5, "volume": 1878684.0}, {"date": "2023-09-15", "close": 9.55, "volume": 2223043.0}, {"date": "2023-09-18", "close": 9.49, "volume": 1269551.0}, {"date": "2023-09-19", "close": 9.41, "volume": 928835.0}, {"date": "2023-09-20", "close": 9.37, "volume": 638443.0}, {"date": "2023-09-21", "close": 8.93, "volume": 1793212.0}, {"date": "2023-09-22", "close": 9.04, "volume": 1544983.0}, {"date": "2023-09-25", "close": 8.99, "volume": 1130045.0}, {"date": "2023-09-26", "close": 8.68, "volume": 1661810.0}, {"date": "2023-09-27", "close": 8.6, "volume": 1513117.0}, {"date": "2023-09-28", "close": 8.41, "volume": 1695424.0}, {"date": "2023-09-29", "close": 8.51, "volume": 1104541.0}, {"date": "2023-10-02", "close": 7.99, "volume": 2512921.0}, {"date": "2023-10-03", "close": 7.64, "volume": 2114615.0}, {"date": "2023-10-04", "close": 7.73, "volume": 2261743.0}, {"date": "2023-10-05", "close": 7.83, "volume": 911849.0}, {"date": "2023-10-06", "close": 7.83, "volume": 812088.0}, {"date": "2023-10-09", "close": 7.93, "volume": 824728.0}, {"date": "2023-10-10", "close": 7.89, "volume": 990986.0}, {"date": "2023-10-11", "close": 7.96, "volume": 906044.0}, {"date": "2023-10-12", "close": 7.47, "volume": 3776339.0}, {"date": "2023-10-13", "close": 7.44, "volume": 2145704.0}, {"date": "2023-10-16", "close": 7.57, "volume": 1425443.0}, {"date": "2023-10-17", "close": 7.38, "volume": 1171932.0}, {"date": "2023-10-18", "close": 6.97, "volume": 1679850.0}, {"date": "2023-10-19", "close": 6.59, "volume": 1560593.0}, {"date": "2023-10-20", "close": 6.46, "volume": 1252616.0}, {"date": "2023-10-23", "close": 6.41, "volume": 1939620.0}, {"date": "2023-10-24", "close": 6.35, "volume": 1732764.0}, {"date": "2023-10-25", "close": 6.12, "volume": 1802630.0}, {"date": "2023-10-26", "close": 6.13, "volume": 1611747.0}, {"date": "2023-10-27", "close": 6.04, "volume": 1953932.0}, {"date": "2023-10-30", "close": 5.95, "volume": 1832694.0}, {"date": "2023-10-31", "close": 6.28, "volume": 1545704.0}, {"date": "2023-11-01", "close": 6.49, "volume": 1326609.0}, {"date": "2023-11-02", "close": 6.76, "volume": 1448762.0}, {"date": "2023-11-03", "close": 6.89, "volume": 1039492.0}, {"date": "2023-11-06", "close": 6.88, "volume": 880177.0}, {"date": "2023-11-07", "close": 7.04, "volume": 1036721.0}, {"date": "2023-11-08", "close": 7.05, "volume": 930796.0}, {"date": "2023-11-09", "close": 6.77, "volume": 1274408.0}, {"date": "2023-11-10", "close": 6.9, "volume": 959125.0}, {"date": "2023-11-13", "close": 6.82, "volume": 991683.0}, {"date": "2023-11-14", "close": 7.13, "volume": 1402864.0}, {"date": "2023-11-15", "close": 7.17, "volume": 956257.0}, {"date": "2023-11-16", "close": 7.09, "volume": 871605.0}, {"date": "2023-11-17", "close": 7.26, "volume": 912731.0}, {"date": "2023-11-20", "close": 7.37, "volume": 1071840.0}, {"date": "2023-11-21", "close": 7.34, "volume": 759191.0}, {"date": "2023-11-22", "close": 7.45, "volume": 703443.0}, {"date": "2023-11-24", "close": 7.39, "volume": 633879.0}, {"date": "2023-11-27", "close": 7.39, "volume": 1052830.0}, {"date": "2023-11-28", "close": 7.5, "volume": 1075382.0}, {"date": "2023-11-29", "close": 7.41, "volume": 1187633.0}, {"date": "2023-11-30", "close": 7.37, "volume": 1240598.0}, {"date": "2023-12-01", "close": 7.69, "volume": 1672230.0}, {"date": "2023-12-04", "close": 7.86, "volume": 1196615.0}, {"date": "2023-12-05", "close": 7.79, "volume": 785064.0}, {"date": "2023-12-06", "close": 7.71, "volume": 1131487.0}, {"date": "2023-12-07", "close": 7.78, "volume": 736233.0}, {"date": "2023-12-08", "close": 7.9, "volume": 919330.0}, {"date": "2023-12-11", "close": 7.7, "volume": 2003481.0}, {"date": "2023-12-12", "close": 7.78, "volume": 1440820.0}, {"date": "2023-12-13", "close": 8.23, "volume": 1871730.0}, {"date": "2023-12-14", "close": 8.47, "volume": 2287376.0}, {"date": "2023-12-15", "close": 8.4, "volume": 5375962.0}, {"date": "2023-12-18", "close": 8.27, "volume": 1111406.0}, {"date": "2023-12-19", "close": 8.47, "volume": 1246056.0}, {"date": "2023-12-20", "close": 8.41, "volume": 1411457.0}, {"date": "2023-12-21", "close": 8.62, "volume": 1408169.0}, {"date": "2023-12-22", "close": 8.6, "volume": 1290156.0}, {"date": "2023-12-26", "close": 8.77, "volume": 1232319.0}, {"date": "2023-12-27", "close": 8.8, "volume": 1613134.0}, {"date": "2023-12-28", "close": 8.65, "volume": 1155983.0}, {"date": "2023-12-29", "close": 8.43, "volume": 1428544.0}, {"date": "2024-01-02", "close": 8.33, "volume": 1013173.0}, {"date": "2024-01-03", "close": 8.21, "volume": 1109066.0}, {"date": "2024-01-04", "close": 8.22, "volume": 594540.0}, {"date": "2024-01-05", "close": 8.3, "volume": 953062.0}, {"date": "2024-01-08", "close": 8.68, "volume": 1244712.0}, {"date": "2024-01-09", "close": 8.68, "volume": 927125.0}, {"date": "2024-01-10", "close": 8.74, "volume": 798117.0}, {"date": "2024-01-11", "close": 8.67, "volume": 1326489.0}, {"date": "2024-01-12", "close": 8.8, "volume": 1145117.0}, {"date": "2024-01-16", "close": 8.69, "volume": 850687.0}, {"date": "2024-01-17", "close": 8.54, "volume": 1166409.0}, {"date": "2024-01-18", "close": 8.53, "volume": 1204747.0}, {"date": "2024-01-19", "close": 8.47, "volume": 1353020.0}, {"date": "2024-01-22", "close": 8.4, "volume": 1177492.0}, {"date": "2024-01-23", "close": 8.49, "volume": 960434.0}, {"date": "2024-01-24", "close": 8.47, "volume": 1393478.0}, {"date": "2024-01-25", "close": 8.65, "volume": 1143724.0}, {"date": "2024-01-26", "close": 8.64, "volume": 953172.0}, {"date": "2024-01-29", "close": 8.71, "volume": 1413733.0}, {"date": "2024-01-30", "close": 8.16, "volume": 2365138.0}, {"date": "2024-01-31", "close": 7.98, "volume": 2203601.0}, {"date": "2024-02-01", "close": 8.27, "volume": 1451050.0}, {"date": "2024-02-02", "close": 8.58, "volume": 3818946.0}, {"date": "2024-02-05", "close": 8.24, "volume": 1371402.0}, {"date": "2024-02-06", "close": 8.25, "volume": 923079.0}, {"date": "2024-02-07", "close": 7.98, "volume": 1588495.0}, {"date": "2024-02-08", "close": 7.99, "volume": 1146267.0}, {"date": "2024-02-09", "close": 8.24, "volume": 982749.0}, {"date": "2024-02-12", "close": 8.27, "volume": 849777.0}, {"date": "2024-02-13", "close": 7.9, "volume": 1395432.0}, {"date": "2024-02-14", "close": 8.02, "volume": 670121.0}, {"date": "2024-02-15", "close": 8.42, "volume": 1366682.0}, {"date": "2024-02-16", "close": 8.36, "volume": 1034106.0}, {"date": "2024-02-20", "close": 8.3, "volume": 762113.0}, {"date": "2024-02-21", "close": 8.37, "volume": 603031.0}, {"date": "2024-02-22", "close": 8.5, "volume": 947500.0}, {"date": "2024-02-23", "close": 8.55, "volume": 968781.0}, {"date": "2024-02-26", "close": 8.52, "volume": 982039.0}, {"date": "2024-02-27", "close": 8.53, "volume": 1131683.0}, {"date": "2024-02-28", "close": 8.4, "volume": 1026676.0}, {"date": "2024-02-29", "close": 8.6, "volume": 1128342.0}, {"date": "2024-03-01", "close": 8.66, "volume": 881031.0}, {"date": "2024-03-04", "close": 8.52, "volume": 1132686.0}, {"date": "2024-03-05", "close": 8.42, "volume": 842064.0}, {"date": "2024-03-06", "close": 8.5, "volume": 837022.0}, {"date": "2024-03-07", "close": 8.56, "volume": 565522.0}, {"date": "2024-03-08", "close": 8.62, "volume": 985232.0}, {"date": "2024-03-11", "close": 8.67, "volume": 580734.0}, {"date": "2024-03-12", "close": 8.73, "volume": 662786.0}, {"date": "2024-03-13", "close": 8.83, "volume": 889002.0}, {"date": "2024-03-14", "close": 8.56, "volume": 855436.0}, {"date": "2024-03-15", "close": 8.62, "volume": 1250337.0}, {"date": "2024-03-18", "close": 8.64, "volume": 712311.0}, {"date": "2024-03-19", "close": 8.77, "volume": 800751.0}, {"date": "2024-03-20", "close": 8.9, "volume": 2277917.0}, {"date": "2024-03-21", "close": 8.93, "volume": 1260951.0}, {"date": "2024-03-22", "close": 8.95, "volume": 1055396.0}, {"date": "2024-03-25", "close": 9.0, "volume": 2497050.0}, {"date": "2024-03-26", "close": 8.77, "volume": 1827863.0}, {"date": "2024-03-27", "close": 8.84, "volume": 1278928.0}, {"date": "2024-03-28", "close": 8.93, "volume": 1421247.0}, {"date": "2024-04-01", "close": 8.9, "volume": 936562.0}, {"date": "2024-04-02", "close": 8.74, "volume": 1178576.0}, {"date": "2024-04-03", "close": 8.72, "volume": 722665.0}, {"date": "2024-04-04", "close": 8.67, "volume": 738762.0}, {"date": "2024-04-05", "close": 8.7, "volume": 619052.0}, {"date": "2024-04-08", "close": 8.65, "volume": 767134.0}, {"date": "2024-04-09", "close": 8.68, "volume": 768354.0}, {"date": "2024-04-10", "close": 8.27, "volume": 1992455.0}, {"date": "2024-04-11", "close": 8.47, "volume": 1514034.0}, {"date": "2024-04-12", "close": 8.39, "volume": 776319.0}, {"date": "2024-04-15", "close": 8.11, "volume": 1307519.0}, {"date": "2024-04-16", "close": 8.1, "volume": 1374156.0}, {"date": "2024-04-17", "close": 8.16, "volume": 573824.0}, {"date": "2024-04-18", "close": 8.14, "volume": 822056.0}, {"date": "2024-04-19", "close": 8.26, "volume": 1182572.0}, {"date": "2024-04-22", "close": 8.31, "volume": 958022.0}, {"date": "2024-04-23", "close": 8.62, "volume": 1142551.0}, {"date": "2024-04-24", "close": 8.63, "volume": 706488.0}, {"date": "2024-04-25", "close": 8.39, "volume": 1115426.0}, {"date": "2024-04-26", "close": 8.72, "volume": 2125554.0}, {"date": "2024-04-29", "close": 8.44, "volume": 1598876.0}, {"date": "2024-04-30", "close": 8.33, "volume": 1189667.0}, {"date": "2024-05-01", "close": 8.42, "volume": 1562815.0}, {"date": "2024-05-02", "close": 8.53, "volume": 786773.0}, {"date": "2024-05-03", "close": 8.55, "volume": 1522760.0}, {"date": "2024-05-06", "close": 8.49, "volume": 2413695.0}, {"date": "2024-05-07", "close": 8.52, "volume": 1928343.0}, {"date": "2024-05-08", "close": 8.56, "volume": 1641770.0}, {"date": "2024-05-09", "close": 8.58, "volume": 1687857.0}, {"date": "2024-05-10", "close": 8.53, "volume": 1518532.0}, {"date": "2024-05-13", "close": 8.58, "volume": 3422594.0}, {"date": "2024-05-14", "close": 8.58, "volume": 1479432.0}, {"date": "2024-05-15", "close": 8.6, "volume": 3001398.0}, {"date": "2024-05-16", "close": 8.66, "volume": 1988935.0}, {"date": "2024-05-17", "close": 8.7, "volume": 1261137.0}, {"date": "2024-05-20", "close": 8.63, "volume": 1917513.0}, {"date": "2024-05-21", "close": 8.66, "volume": 1010171.0}, {"date": "2024-05-22", "close": 8.62, "volume": 833372.0}, {"date": "2024-05-23", "close": 8.41, "volume": 1281767.0}, {"date": "2024-05-24", "close": 8.57, "volume": 1044325.0}, {"date": "2024-05-28", "close": 8.54, "volume": 2473123.0}, {"date": "2024-05-29", "close": 8.51, "volume": 1158775.0}, {"date": "2024-05-30", "close": 8.52, "volume": 2185153.0}, {"date": "2024-05-31", "close": 8.5, "volume": 1059566.0}, {"date": "2024-06-03", "close": 8.49, "volume": 1442352.0}, {"date": "2024-06-04", "close": 8.43, "volume": 1170614.0}, {"date": "2024-06-05", "close": 8.61, "volume": 1923714.0}, {"date": "2024-06-06", "close": 8.45, "volume": 1224505.0}, {"date": "2024-06-07", "close": 8.4, "volume": 919654.0}, {"date": "2024-06-10", "close": 8.36, "volume": 867682.0}, {"date": "2024-06-11", "close": 8.23, "volume": 1125394.0}, {"date": "2024-06-12", "close": 8.37, "volume": 2171284.0}, {"date": "2024-06-13", "close": 8.47, "volume": 977138.0}, {"date": "2024-06-14", "close": 8.45, "volume": 843725.0}, {"date": "2024-06-17", "close": 8.51, "volume": 1141507.0}, {"date": "2024-06-18", "close": 8.46, "volume": 1054207.0}, {"date": "2024-06-20", "close": 8.5, "volume": 1231060.0}, {"date": "2024-06-21", "close": 8.45, "volume": 1717448.0}, {"date": "2024-06-24", "close": 8.48, "volume": 2933243.0}, {"date": "2024-06-25", "close": 8.41, "volume": 1056131.0}, {"date": "2024-06-26", "close": 8.47, "volume": 1432864.0}, {"date": "2024-06-27", "close": 8.4, "volume": 1620738.0}, {"date": "2024-06-28", "close": 8.34, "volume": 1954791.0}, {"date": "2024-07-01", "close": 8.3, "volume": 2468803.0}, {"date": "2024-07-02", "close": 8.33, "volume": 2888338.0}, {"date": "2024-07-03", "close": 8.33, "volume": 835352.0}, {"date": "2024-07-05", "close": 8.32, "volume": 1180094.0}, {"date": "2024-07-08", "close": 8.28, "volume": 1822728.0}, {"date": "2024-07-09", "close": 8.28, "volume": 622360.0}, {"date": "2024-07-10", "close": 8.52, "volume": 2140003.0}, {"date": "2024-07-11", "close": 8.59, "volume": 2945759.0}, {"date": "2024-07-12", "close": 8.68, "volume": 3589716.0}, {"date": "2024-07-15", "close": 8.66, "volume": 4686658.0}, {"date": "2024-07-16", "close": 8.82, "volume": 2615386.0}, {"date": "2024-07-17", "close": 8.76, "volume": 2494352.0}, {"date": "2024-07-18", "close": 8.58, "volume": 1929048.0}, {"date": "2024-07-19", "close": 8.48, "volume": 1500848.0}, {"date": "2024-07-22", "close": 8.55, "volume": 1646575.0}, {"date": "2024-07-23", "close": 8.59, "volume": 1447633.0}, {"date": "2024-07-24", "close": 8.3, "volume": 2833171.0}, {"date": "2024-07-25", "close": 8.26, "volume": 2397032.0}, {"date": "2024-07-26", "close": 8.24, "volume": 2928845.0}, {"date": "2024-07-29", "close": 8.15, "volume": 2884119.0}, {"date": "2024-07-30", "close": 8.19, "volume": 2182725.0}, {"date": "2024-07-31", "close": 8.04, "volume": 2847324.0}, {"date": "2024-08-01", "close": 8.04, "volume": 2706671.0}, {"date": "2024-08-02", "close": 8.03, "volume": 2076617.0}, {"date": "2024-08-05", "close": 7.66, "volume": 3472818.0}, {"date": "2024-08-06", "close": 7.92, "volume": 2713841.0}, {"date": "2024-08-07", "close": 7.95, "volume": 1695046.0}, {"date": "2024-08-08", "close": 8.08, "volume": 1133455.0}, {"date": "2024-08-09", "close": 8.09, "volume": 1217365.0}, {"date": "2024-08-12", "close": 7.95, "volume": 1216257.0}, {"date": "2024-08-13", "close": 7.96, "volume": 965133.0}, {"date": "2024-08-14", "close": 7.96, "volume": 1209401.0}, {"date": "2024-08-15", "close": 8.06, "volume": 1098295.0}, {"date": "2024-08-16", "close": 8.13, "volume": 802323.0}, {"date": "2024-08-19", "close": 8.22, "volume": 1284881.0}, {"date": "2024-08-20", "close": 8.21, "volume": 898769.0}, {"date": "2024-08-21", "close": 8.19, "volume": 1007087.0}, {"date": "2024-08-22", "close": 8.15, "volume": 851668.0}, {"date": "2024-08-23", "close": 8.25, "volume": 1532064.0}, {"date": "2024-08-26", "close": 8.32, "volume": 2642825.0}, {"date": "2024-08-27", "close": 8.29, "volume": 1745245.0}, {"date": "2024-08-28", "close": 8.28, "volume": 2129768.0}, {"date": "2024-08-29", "close": 8.28, "volume": 1770669.0}, {"date": "2024-08-30", "close": 8.2, "volume": 1744532.0}, {"date": "2024-09-03", "close": 8.16, "volume": 1481780.0}, {"date": "2024-09-04", "close": 8.15, "volume": 1637419.0}, {"date": "2024-09-05", "close": 8.15, "volume": 1129146.0}, {"date": "2024-09-06", "close": 8.16, "volume": 1607107.0}, {"date": "2024-09-09", "close": 8.18, "volume": 1302257.0}, {"date": "2024-09-10", "close": 8.19, "volume": 1475477.0}, {"date": "2024-09-11", "close": 8.17, "volume": 1477811.0}, {"date": "2024-09-12", "close": 8.21, "volume": 1903420.0}, {"date": "2024-09-13", "close": 8.32, "volume": 2996508.0}, {"date": "2024-09-16", "close": 8.33, "volume": 2231611.0}, {"date": "2024-09-17", "close": 8.31, "volume": 2289082.0}, {"date": "2024-09-18", "close": 8.35, "volume": 2949685.0}, {"date": "2024-09-19", "close": 8.39, "volume": 2721965.0}, {"date": "2024-09-20", "close": 8.35, "volume": 7007476.0}, {"date": "2024-09-23", "close": 7.92, "volume": 6504486.0}, {"date": "2024-09-24", "close": 8.11, "volume": 2923808.0}, {"date": "2024-09-25", "close": 8.05, "volume": 1368136.0}, {"date": "2024-09-26", "close": 8.18, "volume": 2181490.0}, {"date": "2024-09-27", "close": 8.25, "volume": 2081958.0}, {"date": "2024-09-30", "close": 8.22, "volume": 2523136.0}, {"date": "2024-10-01", "close": 7.99, "volume": 2109262.0}, {"date": "2024-10-02", "close": 8.02, "volume": 1392683.0}, {"date": "2024-10-03", "close": 7.93, "volume": 1725371.0}, {"date": "2024-10-04", "close": 7.83, "volume": 2357661.0}, {"date": "2024-10-07", "close": 7.77, "volume": 2353497.0}, {"date": "2024-10-08", "close": 7.83, "volume": 1246644.0}, {"date": "2024-10-09", "close": 7.85, "volume": 1254627.0}, {"date": "2024-10-10", "close": 7.86, "volume": 1244266.0}, {"date": "2024-10-11", "close": 7.79, "volume": 1089257.0}, {"date": "2024-10-14", "close": 7.86, "volume": 930788.0}, {"date": "2024-10-15", "close": 7.92, "volume": 2063743.0}, {"date": "2024-10-16", "close": 8.03, "volume": 1665667.0}, {"date": "2024-10-17", "close": 8.06, "volume": 1704037.0}, {"date": "2024-10-18", "close": 8.16, "volume": 1742296.0}, {"date": "2024-10-21", "close": 7.99, "volume": 2751403.0}, {"date": "2024-10-22", "close": 7.86, "volume": 2199440.0}, {"date": "2024-10-23", "close": 7.8, "volume": 2421243.0}, {"date": "2024-10-24", "close": 7.88, "volume": 1788337.0}, {"date": "2024-10-25", "close": 7.91, "volume": 2375938.0}, {"date": "2024-10-28", "close": 7.81, "volume": 2511872.0}, {"date": "2024-10-29", "close": 7.9, "volume": 2850961.0}, {"date": "2024-10-30", "close": 7.86, "volume": 2284912.0}, {"date": "2024-10-31", "close": 7.57, "volume": 2316496.0}, {"date": "2024-11-01", "close": 7.52, "volume": 2427604.0}, {"date": "2024-11-04", "close": 7.52, "volume": 1577367.0}, {"date": "2024-11-05", "close": 7.61, "volume": 1390854.0}, {"date": "2024-11-06", "close": 7.59, "volume": 2704840.0}, {"date": "2024-11-07", "close": 7.74, "volume": 1593846.0}, {"date": "2024-11-08", "close": 7.91, "volume": 2209642.0}, {"date": "2024-11-11", "close": 7.87, "volume": 1621224.0}, {"date": "2024-11-12", "close": 7.72, "volume": 1976709.0}, {"date": "2024-11-13", "close": 7.79, "volume": 1417171.0}, {"date": "2024-11-14", "close": 7.76, "volume": 1134393.0}, {"date": "2024-11-15", "close": 7.81, "volume": 1145759.0}, {"date": "2024-11-18", "close": 7.86, "volume": 1304312.0}, {"date": "2024-11-19", "close": 7.85, "volume": 1083700.0}, {"date": "2024-11-20", "close": 7.82, "volume": 1159827.0}, {"date": "2024-11-21", "close": 7.87, "volume": 1280584.0}, {"date": "2024-11-22", "close": 7.9, "volume": 1317513.0}, {"date": "2024-11-25", "close": 7.93, "volume": 2018760.0}, {"date": "2024-11-26", "close": 7.88, "volume": 2354945.0}, {"date": "2024-11-27", "close": 7.92, "volume": 2032307.0}, {"date": "2024-11-29", "close": 7.79, "volume": 1448242.0}, {"date": "2024-12-02", "close": 7.85, "volume": 2080862.0}, {"date": "2024-12-03", "close": 7.8, "volume": 1299947.0}, {"date": "2024-12-04", "close": 7.78, "volume": 1685170.0}, {"date": "2024-12-05", "close": 7.81, "volume": 1063927.0}, {"date": "2024-12-06", "close": 7.93, "volume": 2052046.0}, {"date": "2024-12-09", "close": 7.98, "volume": 1506532.0}, {"date": "2024-12-10", "close": 8.02, "volume": 1984171.0}, {"date": "2024-12-11", "close": 8.06, "volume": 1230510.0}, {"date": "2024-12-12", "close": 8.06, "volume": 1526153.0}, {"date": "2024-12-13", "close": 8.04, "volume": 1353268.0}, {"date": "2024-12-16", "close": 8.08, "volume": 2594523.0}, {"date": "2024-12-17", "close": 7.99, "volume": 2138273.0}, {"date": "2024-12-18", "close": 7.83, "volume": 2497151.0}, {"date": "2024-12-19", "close": 7.84, "volume": 2090344.0}, {"date": "2024-12-20", "close": 7.93, "volume": 7675696.0}, {"date": "2024-12-23", "close": 7.8, "volume": 2348781.0}, {"date": "2024-12-24", "close": 7.87, "volume": 773565.0}, {"date": "2024-12-26", "close": 7.85, "volume": 1779546.0}, {"date": "2024-12-27", "close": 7.88, "volume": 1902476.0}, {"date": "2024-12-30", "close": 7.81, "volume": 3828778.0}, {"date": "2024-12-31", "close": 7.78, "volume": 2010839.0}, {"date": "2025-01-02", "close": 7.87, "volume": 2869800.0}, {"date": "2025-01-03", "close": 7.93, "volume": 2280471.0}, {"date": "2025-01-06", "close": 7.88, "volume": 2154411.0}, {"date": "2025-01-07", "close": 7.85, "volume": 1931100.0}, {"date": "2025-01-08", "close": 7.81, "volume": 1404109.0}, {"date": "2025-01-10", "close": 7.75, "volume": 2615946.0}, {"date": "2025-01-13", "close": 7.62, "volume": 4067880.0}, {"date": "2025-01-14", "close": 7.72, "volume": 1535075.0}, {"date": "2025-01-15", "close": 7.82, "volume": 2201598.0}, {"date": "2025-01-16", "close": 7.93, "volume": 2339097.0}, {"date": "2025-01-17", "close": 8.01, "volume": 2742532.0}, {"date": "2025-01-21", "close": 8.02, "volume": 2572213.0}, {"date": "2025-01-22", "close": 7.94, "volume": 2619241.0}, {"date": "2025-01-23", "close": 8.0, "volume": 1408964.0}, {"date": "2025-01-24", "close": 7.93, "volume": 2595333.0}, {"date": "2025-01-27", "close": 7.9, "volume": 3666095.0}, {"date": "2025-01-28", "close": 7.97, "volume": 2312684.0}, {"date": "2025-01-29", "close": 7.88, "volume": 3672040.0}, {"date": "2025-01-30", "close": 8.03, "volume": 4427456.0}, {"date": "2025-01-31", "close": 8.35, "volume": 9010570.0}, {"date": "2025-02-03", "close": 8.25, "volume": 5056100.0}, {"date": "2025-02-04", "close": 8.29, "volume": 2634777.0}, {"date": "2025-02-05", "close": 8.3, "volume": 2319227.0}, {"date": "2025-02-06", "close": 8.31, "volume": 1810839.0}, {"date": "2025-02-07", "close": 8.28, "volume": 1567283.0}, {"date": "2025-02-10", "close": 8.33, "volume": 1641689.0}, {"date": "2025-02-11", "close": 8.34, "volume": 1241033.0}, {"date": "2025-02-12", "close": 8.35, "volume": 1689339.0}, {"date": "2025-02-13", "close": 8.56, "volume": 2680013.0}, {"date": "2025-02-14", "close": 8.77, "volume": 2734761.0}, {"date": "2025-02-18", "close": 8.75, "volume": 3959765.0}, {"date": "2025-02-19", "close": 8.86, "volume": 3103316.0}, {"date": "2025-02-20", "close": 8.87, "volume": 2956101.0}, {"date": "2025-02-21", "close": 8.92, "volume": 2984779.0}, {"date": "2025-02-24", "close": 8.84, "volume": 3346471.0}, {"date": "2025-02-25", "close": 8.79, "volume": 3463992.0}, {"date": "2025-02-26", "close": 8.83, "volume": 4017041.0}, {"date": "2025-02-27", "close": 8.73, "volume": 4909497.0}, {"date": "2025-02-28", "close": 8.55, "volume": 5043183.0}, {"date": "2025-03-03", "close": 8.43, "volume": 4585734.0}, {"date": "2025-03-04", "close": 8.28, "volume": 3940352.0}, {"date": "2025-03-05", "close": 8.37, "volume": 2435232.0}, {"date": "2025-03-06", "close": 8.31, "volume": 2957609.0}, {"date": "2025-03-07", "close": 8.47, "volume": 3088067.0}, {"date": "2025-03-10", "close": 8.36, "volume": 4074814.0}, {"date": "2025-03-11", "close": 8.13, "volume": 4355586.0}, {"date": "2025-03-12", "close": 8.18, "volume": 3919378.0}, {"date": "2025-03-13", "close": 8.17, "volume": 2448891.0}, {"date": "2025-03-14", "close": 8.31, "volume": 1949015.0}, {"date": "2025-03-17", "close": 8.37, "volume": 1957853.0}, {"date": "2025-03-18", "close": 8.39, "volume": 1888647.0}, {"date": "2025-03-19", "close": 8.33, "volume": 2601349.0}, {"date": "2025-03-20", "close": 8.23, "volume": 2815169.0}, {"date": "2025-03-21", "close": 8.21, "volume": 3211400.0}, {"date": "2025-03-24", "close": 8.22, "volume": 2130925.0}, {"date": "2025-03-25", "close": 8.14, "volume": 2191804.0}, {"date": "2025-03-26", "close": 7.98, "volume": 3177641.0}, {"date": "2025-03-27", "close": 7.95, "volume": 2674364.0}, {"date": "2025-03-28", "close": 7.66, "volume": 6025796.0}, {"date": "2025-03-31", "close": 7.52, "volume": 4034647.0}, {"date": "2025-04-01", "close": 7.46, "volume": 3956408.0}, {"date": "2025-04-02", "close": 7.23, "volume": 4873160.0}, {"date": "2025-04-03", "close": 7.16, "volume": 4518851.0}, {"date": "2025-04-04", "close": 6.64, "volume": 6374603.0}, {"date": "2025-04-07", "close": 6.22, "volume": 8187733.0}, {"date": "2025-04-08", "close": 6.17, "volume": 6975023.0}, {"date": "2025-04-09", "close": 6.46, "volume": 12635710.0}, {"date": "2025-04-10", "close": 6.05, "volume": 8169659.0}, {"date": "2025-04-11", "close": 6.13, "volume": 4424061.0}, {"date": "2025-04-14", "close": 6.3, "volume": 4258138.0}, {"date": "2025-04-15", "close": 6.35, "volume": 2645222.0}, {"date": "2025-04-16", "close": 6.39, "volume": 4394417.0}, {"date": "2025-04-17", "close": 6.55, "volume": 3699772.0}, {"date": "2025-04-21", "close": 6.47, "volume": 3249338.0}, {"date": "2025-04-22", "close": 6.8, "volume": 3227000.0}, {"date": "2025-04-23", "close": 6.89, "volume": 3780656.0}, {"date": "2025-04-24", "close": 6.93, "volume": 3218872.0}, {"date": "2025-04-25", "close": 7.28, "volume": 5984755.0}, {"date": "2025-04-28", "close": 7.34, "volume": 4648154.0}, {"date": "2025-04-29", "close": 7.33, "volume": 5413605.0}, {"date": "2025-04-30", "close": 7.15, "volume": 4644480.0}, {"date": "2025-05-01", "close": 7.08, "volume": 3428576.0}, {"date": "2025-05-02", "close": 7.0, "volume": 4319944.0}, {"date": "2025-05-05", "close": 6.96, "volume": 2635314.0}, {"date": "2025-05-06", "close": 6.96, "volume": 2147510.0}, {"date": "2025-05-07", "close": 7.13, "volume": 2579412.0}, {"date": "2025-05-08", "close": 7.17, "volume": 3541993.0}, {"date": "2025-05-09", "close": 7.16, "volume": 2935679.0}, {"date": "2025-05-12", "close": 7.22, "volume": 5015711.0}, {"date": "2025-05-13", "close": 7.25, "volume": 2375562.0}, {"date": "2025-05-14", "close": 7.18, "volume": 4800505.0}, {"date": "2025-05-15", "close": 7.15, "volume": 3370896.0}, {"date": "2025-05-16", "close": 7.17, "volume": 3423741.0}, {"date": "2025-05-19", "close": 7.18, "volume": 2844827.0}, {"date": "2025-05-20", "close": 7.16, "volume": 2996212.0}, {"date": "2025-05-21", "close": 6.9, "volume": 4213639.0}, {"date": "2025-05-22", "close": 6.89, "volume": 4307580.0}, {"date": "2025-05-23", "close": 6.92, "volume": 2689521.0}, {"date": "2025-05-27", "close": 7.0, "volume": 4187132.0}, {"date": "2025-05-28", "close": 7.0, "volume": 5290606.0}, {"date": "2025-05-29", "close": 7.04, "volume": 4554280.0}, {"date": "2025-05-30", "close": 6.83, "volume": 6667504.0}, {"date": "2025-06-02", "close": 6.76, "volume": 3282120.0}, {"date": "2025-06-03", "close": 6.9, "volume": 4046560.0}, {"date": "2025-06-04", "close": 6.94, "volume": 2704320.0}, {"date": "2025-06-05", "close": 6.94, "volume": 3454634.0}, {"date": "2025-06-06", "close": 6.94, "volume": 2647533.0}, {"date": "2025-06-09", "close": 7.03, "volume": 3571377.0}, {"date": "2025-06-10", "close": 7.08, "volume": 2312825.0}, {"date": "2025-06-11", "close": 7.02, "volume": 3720343.0}, {"date": "2025-06-12", "close": 7.1, "volume": 3387045.0}, {"date": "2025-06-13", "close": 7.04, "volume": 2297094.0}, {"date": "2025-06-16", "close": 7.04, "volume": 3076400.0}, {"date": "2025-06-17", "close": 6.94, "volume": 2793531.0}, {"date": "2025-06-18", "close": 7.05, "volume": 3435735.0}, {"date": "2025-06-20", "close": 7.04, "volume": 6462544.0}, {"date": "2025-06-23", "close": 7.0, "volume": 3974572.0}, {"date": "2025-06-24", "close": 7.06, "volume": 3201519.0}, {"date": "2025-06-25", "close": 7.01, "volume": 2590258.0}, {"date": "2025-06-26", "close": 7.09, "volume": 3579611.0}, {"date": "2025-06-27", "close": 7.03, "volume": 9806942.0}, {"date": "2025-06-30", "close": 7.01, "volume": 3822343.0}, {"date": "2025-07-01", "close": 7.04, "volume": 4261204.0}, {"date": "2025-07-02", "close": 7.1, "volume": 3405192.0}, {"date": "2025-07-03", "close": 7.17, "volume": 2898191.0}, {"date": "2025-07-07", "close": 7.12, "volume": 3080654.0}, {"date": "2025-07-08", "close": 7.17, "volume": 2781025.0}, {"date": "2025-07-09", "close": 7.27, "volume": 3326932.0}, {"date": "2025-07-10", "close": 7.2, "volume": 5112759.0}, {"date": "2025-07-11", "close": 7.15, "volume": 2405038.0}, {"date": "2025-07-14", "close": 7.08, "volume": 2937876.0}, {"date": "2025-07-15", "close": 7.02, "volume": 3365790.0}, {"date": "2025-07-16", "close": 7.12, "volume": 4095524.0}, {"date": "2025-07-17", "close": 7.08, "volume": 2956757.0}, {"date": "2025-07-18", "close": 7.06, "volume": 3023905.0}, {"date": "2025-07-21", "close": 7.06, "volume": 4313556.0}, {"date": "2025-07-22", "close": 7.2, "volume": 3451614.0}, {"date": "2025-07-23", "close": 7.34, "volume": 4620983.0}, {"date": "2025-07-24", "close": 7.3, "volume": 4231565.0}, {"date": "2025-07-25", "close": 7.41, "volume": 5467366.0}, {"date": "2025-07-28", "close": 7.33, "volume": 8199742.0}, {"date": "2025-07-29", "close": 7.28, "volume": 7163421.0}, {"date": "2025-07-30", "close": 7.15, "volume": 5938373.0}, {"date": "2025-07-31", "close": 6.96, "volume": 6168293.0}, {"date": "2025-08-01", "close": 7.03, "volume": 4793680.0}, {"date": "2025-08-04", "close": 7.17, "volume": 3882649.0}, {"date": "2025-08-05", "close": 7.12, "volume": 4542204.0}, {"date": "2025-08-06", "close": 6.99, "volume": 4280440.0}, {"date": "2025-08-07", "close": 7.04, "volume": 3570360.0}, {"date": "2025-08-08", "close": 7.14, "volume": 2593770.0}, {"date": "2025-08-11", "close": 7.04, "volume": 2919976.0}, {"date": "2025-08-12", "close": 7.14, "volume": 2973175.0}, {"date": "2025-08-13", "close": 7.16, "volume": 4280256.0}, {"date": "2025-08-14", "close": 7.15, "volume": 2453394.0}, {"date": "2025-08-15", "close": 7.15, "volume": 2500143.0}, {"date": "2025-08-18", "close": 7.09, "volume": 3408345.0}, {"date": "2025-08-19", "close": 7.05, "volume": 3134106.0}, {"date": "2025-08-20", "close": 7.1, "volume": 2496523.0}, {"date": "2025-08-21", "close": 7.05, "volume": 3318560.0}, {"date": "2025-08-22", "close": 7.13, "volume": 7631248.0}, {"date": "2025-08-25", "close": 7.1, "volume": 3720664.0}, {"date": "2025-08-26", "close": 7.13, "volume": 4218730.0}, {"date": "2025-08-27", "close": 7.05, "volume": 6389207.0}, {"date": "2025-08-28", "close": 7.07, "volume": 5152428.0}, {"date": "2025-08-29", "close": 7.06, "volume": 6715843.0}, {"date": "2025-09-02", "close": 6.99, "volume": 4368289.0}, {"date": "2025-09-03", "close": 7.14, "volume": 4191663.0}, {"date": "2025-09-04", "close": 7.2, "volume": 4876426.0}, {"date": "2025-09-05", "close": 7.19, "volume": 6723447.0}, {"date": "2025-09-08", "close": 7.22, "volume": 3863355.0}, {"date": "2025-09-09", "close": 7.2, "volume": 4659943.0}, {"date": "2025-09-10", "close": 7.14, "volume": 3070495.0}, {"date": "2025-09-11", "close": 7.07, "volume": 4256261.0}, {"date": "2025-09-12", "close": 7.09, "volume": 2421680.0}, {"date": "2025-09-15", "close": 7.13, "volume": 2330276.0}, {"date": "2025-09-16", "close": 7.11, "volume": 2810849.0}, {"date": "2025-09-17", "close": 7.16, "volume": 4249727.0}, {"date": "2025-09-18", "close": 7.08, "volume": 4379386.0}, {"date": "2025-09-19", "close": 7.0, "volume": 11796230.0}, {"date": "2025-09-22", "close": 6.84, "volume": 6180368.0}, {"date": "2025-09-23", "close": 7.01, "volume": 4185191.0}, {"date": "2025-09-24", "close": 6.96, "volume": 5275665.0}, {"date": "2025-09-25", "close": 6.99, "volume": 4363082.0}, {"date": "2025-09-26", "close": 7.05, "volume": 5126431.0}, {"date": "2025-09-29", "close": 7.03, "volume": 7626341.0}, {"date": "2025-09-30", "close": 7.01, "volume": 5592658.0}, {"date": "2025-10-01", "close": 7.19, "volume": 8123803.0}, {"date": "2025-10-02", "close": 7.17, "volume": 7954609.0}, {"date": "2025-10-03", "close": 7.13, "volume": 5108179.0}, {"date": "2025-10-06", "close": 7.07, "volume": 3768633.0}, {"date": "2025-10-07", "close": 7.14, "volume": 4690596.0}, {"date": "2025-10-08", "close": 7.24, "volume": 5876811.0}, {"date": "2025-10-09", "close": 7.17, "volume": 3313981.0}, {"date": "2025-10-10", "close": 7.08, "volume": 4914091.0}, {"date": "2025-10-13", "close": 7.19, "volume": 3928493.0}, {"date": "2025-10-14", "close": 7.27, "volume": 5503872.0}, {"date": "2025-10-15", "close": 7.26, "volume": 4360473.0}, {"date": "2025-10-16", "close": 7.3, "volume": 5430565.0}, {"date": "2025-10-17", "close": 7.33, "volume": 3254283.0}, {"date": "2025-10-20", "close": 7.51, "volume": 4674299.0}, {"date": "2025-10-21", "close": 7.48, "volume": 4035948.0}, {"date": "2025-10-22", "close": 7.47, "volume": 4642683.0}, {"date": "2025-10-23", "close": 7.44, "volume": 3514561.0}, {"date": "2025-10-24", "close": 7.64, "volume": 6027477.0}, {"date": "2025-10-27", "close": 7.66, "volume": 11381150.0}, {"date": "2025-10-28", "close": 7.55, "volume": 10492350.0}, {"date": "2025-10-29", "close": 7.4, "volume": 10855260.0}, {"date": "2025-10-30", "close": 7.31, "volume": 8580714.0}, {"date": "2025-10-31", "close": 7.23, "volume": 5815392.0}, {"date": "2025-11-03", "close": 7.26, "volume": 5484108.0}, {"date": "2025-11-04", "close": 7.39, "volume": 5962205.0}, {"date": "2025-11-05", "close": 7.37, "volume": 7791509.0}, {"date": "2025-11-06", "close": 7.32, "volume": 3920955.0}, {"date": "2025-11-07", "close": 7.4, "volume": 6746895.0}, {"date": "2025-11-10", "close": 7.3, "volume": 6348445.0}, {"date": "2025-11-11", "close": 7.35, "volume": 4162925.0}, {"date": "2025-11-12", "close": 7.31, "volume": 2778721.0}, {"date": "2025-11-13", "close": 7.29, "volume": 4033560.0}, {"date": "2025-11-14", "close": 7.24, "volume": 5689590.0}, {"date": "2025-11-17", "close": 7.18, "volume": 5136669.0}, {"date": "2025-11-18", "close": 7.22, "volume": 3508444.0}, {"date": "2025-11-19", "close": 7.15, "volume": 3501456.0}, {"date": "2025-11-20", "close": 7.08, "volume": 5171290.0}, {"date": "2025-11-21", "close": 7.2, "volume": 5788412.0}, {"date": "2025-11-24", "close": 7.2, "volume": 7122266.0}, {"date": "2025-11-25", "close": 7.23, "volume": 7268420.0}, {"date": "2025-11-26", "close": 7.29, "volume": 7898524.0}, {"date": "2025-11-28", "close": 7.23, "volume": 5586414.0}, {"date": "2025-12-01", "close": 7.18, "volume": 6701420.0}, {"date": "2025-12-02", "close": 7.21, "volume": 4986866.0}, {"date": "2025-12-03", "close": 7.34, "volume": 5408740.0}, {"date": "2025-12-04", "close": 7.31, "volume": 5230210.0}, {"date": "2025-12-05", "close": 7.35, "volume": 5536289.0}, {"date": "2025-12-08", "close": 7.25, "volume": 5414422.0}, {"date": "2025-12-09", "close": 7.19, "volume": 4884103.0}, {"date": "2025-12-10", "close": 7.19, "volume": 5685121.0}, {"date": "2025-12-11", "close": 7.1, "volume": 7802310.0}, {"date": "2025-12-12", "close": 7.13, "volume": 4008419.0}, {"date": "2025-12-15", "close": 7.17, "volume": 5319138.0}, {"date": "2025-12-16", "close": 7.28, "volume": 5812160.0}, {"date": "2025-12-17", "close": 7.27, "volume": 7424238.0}, {"date": "2025-12-18", "close": 7.38, "volume": 3864668.0}, {"date": "2025-12-19", "close": 7.34, "volume": 16350880.0}, {"date": "2025-12-22", "close": 7.38, "volume": 4902846.0}, {"date": "2025-12-23", "close": 7.28, "volume": 4470244.0}, {"date": "2025-12-24", "close": 7.35, "volume": 1638259.0}, {"date": "2025-12-26", "close": 7.32, "volume": 5202756.0}, {"date": "2025-12-29", "close": 7.25, "volume": 6984424.0}, {"date": "2025-12-30", "close": 7.28, "volume": 8462046.0}, {"date": "2025-12-31", "close": 7.2, "volume": 5916519.0}, {"date": "2026-01-02", "close": 7.37, "volume": 9629613.0}, {"date": "2026-01-05", "close": 7.38, "volume": 9039667.0}, {"date": "2026-01-06", "close": 7.5, "volume": 7301849.0}, {"date": "2026-01-07", "close": 7.5, "volume": 5841071.0}, {"date": "2026-01-08", "close": 7.47, "volume": 5564553.0}, {"date": "2026-01-09", "close": 7.6, "volume": 8630468.0}, {"date": "2026-01-12", "close": 7.76, "volume": 4946296.0}, {"date": "2026-01-13", "close": 7.82, "volume": 5096279.0}, {"date": "2026-01-14", "close": 7.9, "volume": 7485124.0}, {"date": "2026-01-15", "close": 8.12, "volume": 6253494.0}, {"date": "2026-01-16", "close": 8.33, "volume": 7187030.0}, {"date": "2026-01-20", "close": 8.16, "volume": 6490657.0}, {"date": "2026-01-21", "close": 8.16, "volume": 7643703.0}, {"date": "2026-01-22", "close": 8.22, "volume": 6673725.0}, {"date": "2026-01-23", "close": 8.16, "volume": 5719808.0}, {"date": "2026-01-26", "close": 8.17, "volume": 5725660.0}, {"date": "2026-01-27", "close": 8.35, "volume": 5855510.0}, {"date": "2026-01-28", "close": 8.32, "volume": 6705934.0}, {"date": "2026-01-29", "close": 8.27, "volume": 12054470.0}, {"date": "2026-01-30", "close": 7.8, "volume": 13860120.0}, {"date": "2026-02-02", "close": 7.69, "volume": 7904869.0}, {"date": "2026-02-03", "close": 7.81, "volume": 8016723.0}, {"date": "2026-02-04", "close": 7.66, "volume": 15517480.0}, {"date": "2026-02-05", "close": 7.61, "volume": 5824867.0}, {"date": "2026-02-06", "close": 7.61, "volume": 6272990.0}, {"date": "2026-02-09", "close": 7.47, "volume": 8114997.0}, {"date": "2026-02-10", "close": 7.48, "volume": 4713415.0}, {"date": "2026-02-11", "close": 7.5, "volume": 4437030.0}, {"date": "2026-02-12", "close": 7.54, "volume": 5614253.0}, {"date": "2026-02-13", "close": 7.53, "volume": 6272193.0}, {"date": "2026-02-17", "close": 7.5, "volume": 5866437.0}, {"date": "2026-02-18", "close": 7.53, "volume": 5328055.0}, {"date": "2026-02-19", "close": 7.49, "volume": 5073755.0}, {"date": "2026-02-20", "close": 7.58, "volume": 5074508.0}, {"date": "2026-02-23", "close": 7.59, "volume": 7812502.0}, {"date": "2026-02-24", "close": 7.59, "volume": 7260821.0}, {"date": "2026-02-25", "close": 7.59, "volume": 8114980.0}, {"date": "2026-02-26", "close": 7.6, "volume": 8563919.0}, {"date": "2026-02-27", "close": 7.44, "volume": 7807585.0}, {"date": "2026-03-02", "close": 7.46, "volume": 7481122.0}, {"date": "2026-03-03", "close": 7.37, "volume": 6396459.0}, {"date": "2026-03-04", "close": 7.4, "volume": 4937573.0}, {"date": "2026-03-05", "close": 7.4, "volume": 4515886.0}, {"date": "2026-03-06", "close": 7.28, "volume": 7095577.0}, {"date": "2026-03-09", "close": 7.26, "volume": 9926827.0}, {"date": "2026-03-10", "close": 7.45, "volume": 8307105.0}, {"date": "2026-03-11", "close": 7.43, "volume": 3589673.0}, {"date": "2026-03-12", "close": 7.31, "volume": 5166200.0}, {"date": "2026-03-13", "close": 7.22, "volume": 5453731.0}, {"date": "2026-03-16", "close": 7.27, "volume": 4828395.0}, {"date": "2026-03-17", "close": 7.24, "volume": 6316458.0}, {"date": "2026-03-18", "close": 7.13, "volume": 7147449.0}, {"date": "2026-03-19", "close": 7.14, "volume": 4892332.0}, {"date": "2026-03-20", "close": 6.82, "volume": 18505890.0}, {"date": "2026-03-23", "close": 6.9, "volume": 9119768.0}, {"date": "2026-03-24", "close": 6.95, "volume": 7381277.0}, {"date": "2026-03-25", "close": 7.15, "volume": 5598261.0}, {"date": "2026-03-26", "close": 6.99, "volume": 5443136.0}, {"date": "2026-03-27", "close": 6.87, "volume": 5986237.0}, {"date": "2026-03-30", "close": 6.91, "volume": 8912777.0}, {"date": "2026-03-31", "close": 7.03, "volume": 7494077.0}, {"date": "2026-04-01", "close": 6.97, "volume": 8083700.0}, {"date": "2026-04-02", "close": 7.05, "volume": 5096513.0}, {"date": "2026-04-06", "close": 7.18, "volume": 4966882.0}, {"date": "2026-04-07", "close": 7.06, "volume": 4026054.0}, {"date": "2026-04-08", "close": 7.18, "volume": 4528868.0}, {"date": "2026-04-09", "close": 7.19, "volume": 4662314.0}, {"date": "2026-04-10", "close": 7.2, "volume": 3464228.0}, {"date": "2026-04-13", "close": 7.19, "volume": 3377359.0}, {"date": "2026-04-14", "close": 7.3, "volume": 4445202.0}, {"date": "2026-04-15", "close": 7.36, "volume": 4495456.0}, {"date": "2026-04-16", "close": 6.8, "volume": 25812030.0}, {"date": "2026-04-17", "close": 7.04, "volume": 9056112.0}, {"date": "2026-04-20", "close": 7.01, "volume": 7425285.0}, {"date": "2026-04-21", "close": 6.9, "volume": 7341073.0}, {"date": "2026-04-22", "close": 6.95, "volume": 4699590.0}, {"date": "2026-04-23", "close": 6.84, "volume": 6422911.0}, {"date": "2026-04-24", "close": 7.05, "volume": 7593403.0}, {"date": "2026-04-27", "close": 7.15, "volume": 5057838.0}, {"date": "2026-04-28", "close": 7.13, "volume": 5414597.0}, {"date": "2026-04-29", "close": 7.03, "volume": 6948098.0}, {"date": "2026-04-30", "close": 7.03, "volume": 4065024.0}, {"date": "2026-05-01", "close": 7.08, "volume": 5025592.0}, {"date": "2026-05-04", "close": 6.93, "volume": 5885351.0}, {"date": "2026-05-05", "close": 6.93, "volume": 3244416.0}, {"date": "2026-05-06", "close": 6.96, "volume": 3808110.0}, {"date": "2026-05-07", "close": 6.95, "volume": 4444368.0}, {"date": "2026-05-08", "close": 7.05, "volume": 5877537.0}, {"date": "2026-05-11", "close": 7.02, "volume": 3483591.0}, {"date": "2026-05-12", "close": 6.96, "volume": 3781743.0}, {"date": "2026-05-13", "close": 6.96, "volume": 3034153.0}, {"date": "2026-05-14", "close": 6.92, "volume": 2831505.0}, {"date": "2026-05-15", "close": 6.86, "volume": 4833428.0}, {"date": "2026-05-18", "close": 6.8, "volume": 5155627.0}, {"date": "2026-05-19", "close": 6.73, "volume": 4062166.0}, {"date": "2026-05-20", "close": 6.78, "volume": 3819622.0}, {"date": "2026-05-21", "close": 6.83, "volume": 4485159.0}, {"date": "2026-05-22", "close": 6.76, "volume": 4168696.0}, {"date": "2026-05-26", "close": 6.85, "volume": 4481982.0}, {"date": "2026-05-27", "close": 6.91, "volume": 5355630.0}, {"date": "2026-05-28", "close": 6.95, "volume": 5538406.0}, {"date": "2026-05-29", "close": 6.78, "volume": 7244244.0}, {"date": "2026-06-01", "close": 6.78, "volume": 5147133.0}, {"date": "2026-06-02", "close": 6.74, "volume": 4358735.0}, {"date": "2026-06-03", "close": 6.6, "volume": 4948401.0}, {"date": "2026-06-04", "close": 6.68, "volume": 3834302.0}, {"date": "2026-06-05", "close": 6.65, "volume": 4235050.0}, {"date": "2026-06-08", "close": 6.45, "volume": 6838572.0}, {"date": "2026-06-09", "close": 6.64, "volume": 4979322.0}, {"date": "2026-06-10", "close": 6.55, "volume": 4226086.0}, {"date": "2026-06-11", "close": 6.58, "volume": 4639868.0}, {"date": "2026-06-12", "close": 6.52, "volume": 4125712.0}, {"date": "2026-06-15", "close": 6.6, "volume": 4040834.0}, {"date": "2026-06-16", "close": 6.68, "volume": 3453221.0}, {"date": "2026-06-17", "close": 6.61, "volume": 6773483.0}, {"date": "2026-06-18", "close": 6.7, "volume": 7175918.0}, {"date": "2026-06-22", "close": 6.62, "volume": 3617620.0}, {"date": "2026-06-23", "close": 6.77, "volume": 5922448.0}, {"date": "2026-06-24", "close": 6.81, "volume": 4795031.0}, {"date": "2026-06-25", "close": 6.86, "volume": 3290467.0}, {"date": "2026-06-26", "close": 6.95, "volume": 10284880.0}, {"date": "2026-06-29", "close": 6.97, "volume": 9709025.0}, {"date": "2026-06-30", "close": 6.97, "volume": 6932472.0}, {"date": "2026-07-01", "close": 6.92, "volume": 4173917.0}, {"date": "2026-07-02", "close": 6.92, "volume": 4324851.0}, {"date": "2026-07-06", "close": 6.89, "volume": 4639188.0}, {"date": "2026-07-07", "close": 6.77, "volume": 5964815.0}, {"date": "2026-07-08", "close": 6.74, "volume": 3961383.0}, {"date": "2026-07-09", "close": 6.82, "volume": 3560380.0}, {"date": "2026-07-10", "close": 6.81, "volume": 2596185.0}, {"date": "2026-07-13", "close": 6.72, "volume": 4564509.0}, {"date": "2026-07-14", "close": 6.83, "volume": 7067799.0}, {"date": "2026-07-15", "close": 6.92, "volume": 5015412.0}, {"date": "2026-07-16", "close": 6.99, "volume": 3655939.0}, {"date": "2026-07-17", "close": 6.85, "volume": 4211625.0}, {"date": "2026-07-20", "close": 6.71, "volume": 5041979.0}, {"date": "2026-07-21", "close": 6.77, "volume": 3959429.0}, {"date": "2026-07-22", "close": 6.69, "volume": 3770786.0}, {"date": "2026-07-23", "close": 6.61, "volume": 6203613.0}, {"date": "2026-07-24", "close": 6.54, "volume": 6638482.0}, {"date": "2026-07-27", "close": 6.49, "volume": 7025588.0}, {"date": "2026-07-28", "close": 6.57, "volume": 6304372.0}, {"date": "2026-07-29", "close": 6.56, "volume": 6884594.0}, {"date": "2026-07-30", "close": 6.63, "volume": 7283988.0}, {"date": "2026-07-31", "close": 6.49, "volume": 5461853.0}, {"date": "2026-08-03", "close": 6.47, "volume": 6791512.0}, {"date": "2026-08-04", "close": 6.38, "volume": 6591790.0}, {"date": "2026-08-05", "close": 6.42, "volume": 5246264.0}, {"date": "2026-08-06", "close": 6.42, "volume": 2975398.0}, {"date": "2026-08-07", "close": 6.56, "volume": 4618315.0}, {"date": "2026-08-10", "close": 6.5, "volume": 4550415.0}, {"date": "2026-08-11", "close": 6.57, "volume": 3733951.0}, {"date": "2026-08-12", "close": 6.62, "volume": 3842685.0}, {"date": "2026-08-13", "close": 6.63, "volume": 2796744.0}, {"date": "2026-08-14", "close": 6.65, "volume": 2602868.0}], "refreshing": true}