{"ticker": "SBLK", "overview": {"cik": "1386716", "ticker": "SBLK", "name": "Star Bulk Carriers Corp.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002005037-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001140361-26-039287", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001140361-26-039279", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001140361-26-039276", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-08", "title": "Employee share plan", "accession": "0000950157-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001333848-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001333848-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001624829-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002117770-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002117770-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007041", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001031", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002005037-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001978604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002113812-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002107497-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001969292-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001022", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001969701-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002011929-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001333848-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001013", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001003", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000985", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000983", "price_sensitive": true}]}, "description": "Star Bulk Carriers Corp. trades as SBLK on the NASDAQ and is registered in Marshall Islands, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 11 insider filings for the company, from June 2026 to October 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $0 against 4 sales totalling $2.34M. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 0, "sell_n": 4, "sell_sum": 2341177.4675000003, "net": -2341177.4675000003, "insiders": 4, "first_date": "2026-06-12", "last_date": "2026-10-13"}, "metrics": {"ticker": "SBLK", "has_prices": true, "as_of": "2026-10-13", "last": 29.79, "prev_close": 29.84, "change": -0.05000000000000071, "change_pct": -0.0016756032171582008, "session_volume": 1122806.0, "vwap_5": 29.91047675569248, "vwap_20": 30.37587290795504, "vwap_60": 29.970723583625936, "vwap_250": 25.12891700775696, "high_52w": 32.48, "low_52w": 17.95, "avg_volume_20": 1865393.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002005037-26-000016", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "A director backs SBLK with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000016/0002005037-26-000016-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29752}, {"id": "0002005037-26-000015", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "A director backs SBLK with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000015/0002005037-26-000015-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29752}, {"id": "0002005037-26-000013", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1560000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "A board member cashes out $1.6M of SBLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000013/0002005037-26-000013-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0002005037-26-000012", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1535000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Director files routine paperwork on SBLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000012/0002005037-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001978604-26-000007", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Charis Plakantonaki", "who_key": "Plakantonaki Charis", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 322802.5825, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "C-suite trims SBLK: $323K", "source_url": "https://www.sec.gov/Archives/edgar/data/1978604/000197860426000007/0001978604-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001978604-26-000006", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Charis Plakantonaki", "who_key": "Plakantonaki Charis", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 313424.885, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Top exec sells $313K of SBLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1978604/000197860426000006/0001978604-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001995565-26-000003", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Spyridon Capralos", "who_key": "Capralos Spyridon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Director files routine paperwork on SBLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995565/000199556526000003/0001995565-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001969292-26-000007", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Nikolaos Reskos", "who_key": "Reskos Nikolaos", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "C-suite trims SBLK: $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/1969292/000196929226000007/0001969292-26-000007-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0002117825-26-000003", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Arne Blystad", "who_key": "Blystad Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "The boardroom is buying: $0 of SBLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117825/000211782526000003/0002117825-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-2", "src": "CONGRESS", "ticker": "SBLK", "cik": "", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp. - Common Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SBLK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319992}, {"id": "SENATE-2fc8e17b0db3404ab617b180804063c6-1", "src": "CONGRESS", "ticker": "SBLK", "cik": "", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp. - Common Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SBLK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2fc8e17b-0db3-404a-b617-b180804063c6/", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410712}], "recent_buys": [{"id": "0002005037-26-000015", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "A director backs SBLK with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000015/0002005037-26-000015-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29752}, {"id": "0002005037-26-000016", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "A director backs SBLK with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000016/0002005037-26-000016-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29752}, {"id": "0002117825-26-000003", "src": "INSIDERS", "ticker": "SBLK", "cik": "1386716", "company": "Star Bulk Carriers Corp.", "company_raw": "Star Bulk Carriers Corp.", "who": "Arne Blystad", "who_key": "Blystad Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "The boardroom is buying: $0 of SBLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117825/000211782526000003/0002117825-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Star Bulk Carriers Corp. - Common Shares", "new_value": "Star Bulk Carriers Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001386716", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001386716", "applied": 1, "detected_at": "2026-10-27T10:11:43.968798"}]}, "key_people": [{"who": "Raffaele Zagari", "who_key": "Zagari Raffaele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1560000.0, "net": -1560000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000016/0002005037-26-000016-index.htm"}, {"action": "BUY", "amount": 0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000015/0002005037-26-000015-index.htm"}, {"action": "SELL", "amount": 1560000.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000013/0002005037-26-000013-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005037/000200503726000016/0002005037-26-000016-index.htm"}}, {"who": "Charis Plakantonaki", "who_key": "Plakantonaki Charis", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 636227.4675, "net": -636227.4675, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 322802.5825, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978604/000197860426000007/0001978604-26-000007-index.htm"}, {"action": "SELL", "amount": 313424.885, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978604/000197860426000006/0001978604-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 322802.5825, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978604/000197860426000007/0001978604-26-000007-index.htm"}}, {"who": "Nikolaos Reskos", "who_key": "Reskos Nikolaos", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 144950.0, "net": -144950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144950.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969292/000196929226000007/0001969292-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 144950.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969292/000196929226000007/0001969292-26-000007-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 50001.0, "date": "2024-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2fc8e17b-0db3-404a-b617-b180804063c6/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Arne Blystad", "who_key": "Blystad Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 16.1, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-06-12", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2117825/000211782526000003/0002117825-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-06-12", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2117825/000211782526000003/0002117825-26-000003-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -313424.885}, {"date": "2026-08-17", "net": -322802.5825}, {"date": "2026-08-25", "net": -1560000.0}, {"date": "2026-10-13", "net": 0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002005037-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001140361-26-039287", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001140361-26-039279", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001140361-26-039276", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-08", "title": "Employee share plan", "accession": "0000950157-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001333848-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001333848-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001624829-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002117770-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002117770-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007041", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001031", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002005037-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001978604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002113812-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002107497-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001969292-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001022", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001969701-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002011929-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001333848-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001013", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-001003", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000985", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000983", "price_sensitive": true}], "performance": {"ticker": "SBLK", "has_prices": true, "summary": {"n": 4, "avg": 0.09203550148021042, "win_rate": 0.5, "best": 0.27090443686006815, "worst": 0.0, "as_of": "2026-10-13"}, "buys": [{"who": "Zagari Raffaele", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-10-13", "score": 0.0, "ref_price": 29.79, "return": 0.0}, {"who": "Zagari Raffaele", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-10-13", "score": 0.0, "ref_price": 29.79, "return": 0.0}, {"who": "Blystad Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-06-12", "score": 16.1, "ref_price": 27.15, "return": 0.09723756906077351}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2024-02-27", "score": 0.0, "ref_price": 23.44, "return": 0.27090443686006815}]}, "price_series": [{"date": "2016-10-13", "close": 4.71, "volume": 140815.0}, {"date": "2016-10-14", "close": 4.72, "volume": 119259.0}, {"date": "2016-10-17", "close": 4.56, "volume": 94113.0}, {"date": "2016-10-18", "close": 4.68, "volume": 118142.0}, {"date": "2016-10-19", "close": 4.82, "volume": 118253.0}, {"date": "2016-10-20", "close": 4.65, "volume": 251437.0}, {"date": "2016-10-21", "close": 4.62, "volume": 29494.0}, {"date": "2016-10-24", "close": 4.55, "volume": 207307.0}, {"date": "2016-10-25", "close": 4.53, "volume": 150084.0}, {"date": "2016-10-26", "close": 4.47, "volume": 89968.0}, {"date": "2016-10-27", "close": 4.45, "volume": 40152.0}, {"date": "2016-10-28", "close": 4.51, "volume": 64427.0}, {"date": "2016-10-31", "close": 4.56, "volume": 63679.0}, {"date": "2016-11-01", "close": 4.36, "volume": 132290.0}, {"date": "2016-11-02", "close": 4.18, "volume": 92015.0}, {"date": "2016-11-03", "close": 4.1, "volume": 160682.0}, {"date": "2016-11-04", "close": 4.08, "volume": 75388.0}, {"date": "2016-11-07", "close": 4.28, "volume": 113233.0}, {"date": "2016-11-08", "close": 4.45, "volume": 71256.0}, {"date": "2016-11-09", "close": 4.65, "volume": 100635.0}, {"date": "2016-11-10", "close": 5.15, "volume": 459612.0}, {"date": "2016-11-11", "close": 5.23, "volume": 430710.0}, {"date": "2016-11-14", "close": 5.14, "volume": 1837547.0}, {"date": "2016-11-15", "close": 5.3, "volume": 1353666.0}, {"date": "2016-11-16", "close": 5.62, "volume": 3030742.0}, {"date": "2016-11-17", "close": 5.36, "volume": 854409.0}, {"date": "2016-11-18", "close": 5.4, "volume": 362003.0}, {"date": "2016-11-21", "close": 5.41, "volume": 397305.0}, {"date": "2016-11-22", "close": 5.45, "volume": 1204489.0}, {"date": "2016-11-23", "close": 5.3, "volume": 553775.0}, {"date": "2016-11-25", "close": 5.11, "volume": 153506.0}, {"date": "2016-11-28", "close": 5.4, "volume": 353593.0}, {"date": "2016-11-29", "close": 5.38, "volume": 224703.0}, {"date": "2016-11-30", "close": 5.17, "volume": 287517.0}, {"date": "2016-12-01", "close": 4.98, "volume": 530040.0}, {"date": "2016-12-02", "close": 5.1, "volume": 277886.0}, {"date": "2016-12-05", "close": 5.31, "volume": 355652.0}, {"date": "2016-12-06", "close": 5.5, "volume": 278770.0}, {"date": "2016-12-07", "close": 5.43, "volume": 279002.0}, {"date": "2016-12-08", "close": 5.41, "volume": 370200.0}, {"date": "2016-12-09", "close": 5.52, "volume": 369063.0}, {"date": "2016-12-12", "close": 5.47, "volume": 278458.0}, {"date": "2016-12-13", "close": 5.36, "volume": 265413.0}, {"date": "2016-12-14", "close": 5.34, "volume": 413017.0}, {"date": "2016-12-15", "close": 5.72, "volume": 1084781.0}, {"date": "2016-12-16", "close": 5.32, "volume": 449694.0}, {"date": "2016-12-19", "close": 5.05, "volume": 359452.0}, {"date": "2016-12-20", "close": 4.81, "volume": 635275.0}, {"date": "2016-12-21", "close": 4.78, "volume": 386788.0}, {"date": "2016-12-22", "close": 4.92, "volume": 129761.0}, {"date": "2016-12-23", "close": 5.13, "volume": 247839.0}, {"date": "2016-12-27", "close": 5.22, "volume": 129686.0}, {"date": "2016-12-28", "close": 5.29, "volume": 222579.0}, {"date": "2016-12-29", "close": 5.09, "volume": 109364.0}, {"date": "2016-12-30", "close": 5.11, "volume": 69310.0}, {"date": "2017-01-03", "close": 5.68, "volume": 484253.0}, {"date": "2017-01-04", "close": 5.88, "volume": 295305.0}, {"date": "2017-01-05", "close": 6.19, "volume": 1084547.0}, {"date": "2017-01-06", "close": 6.11, "volume": 245643.0}, {"date": "2017-01-09", "close": 6.06, "volume": 242959.0}, {"date": "2017-01-10", "close": 6.25, "volume": 370775.0}, {"date": "2017-01-11", "close": 6.76, "volume": 366073.0}, {"date": "2017-01-12", "close": 6.71, "volume": 229187.0}, {"date": "2017-01-13", "close": 7.24, "volume": 363302.0}, {"date": "2017-01-17", "close": 7.33, "volume": 501062.0}, {"date": "2017-01-18", "close": 8.49, "volume": 1699252.0}, {"date": "2017-01-19", "close": 8.28, "volume": 1035809.0}, {"date": "2017-01-20", "close": 9.06, "volume": 1506604.0}, {"date": "2017-01-23", "close": 9.22, "volume": 1140866.0}, {"date": "2017-01-24", "close": 9.0, "volume": 761798.0}, {"date": "2017-01-25", "close": 8.76, "volume": 742443.0}, {"date": "2017-01-26", "close": 9.04, "volume": 663677.0}, {"date": "2017-01-27", "close": 8.99, "volume": 507007.0}, {"date": "2017-01-30", "close": 8.51, "volume": 436291.0}, {"date": "2017-01-31", "close": 8.69, "volume": 503306.0}, {"date": "2017-02-01", "close": 8.85, "volume": 312245.0}, {"date": "2017-02-02", "close": 8.55, "volume": 381923.0}, {"date": "2017-02-03", "close": 9.11, "volume": 383155.0}, {"date": "2017-02-06", "close": 8.98, "volume": 645292.0}, {"date": "2017-02-07", "close": 8.785, "volume": 342198.0}, {"date": "2017-02-08", "close": 8.56, "volume": 554526.0}, {"date": "2017-02-09", "close": 8.47, "volume": 655628.0}, {"date": "2017-02-10", "close": 8.53, "volume": 271739.0}, {"date": "2017-02-13", "close": 8.55, "volume": 239542.0}, {"date": "2017-02-14", "close": 8.83, "volume": 215952.0}, {"date": "2017-02-15", "close": 8.58, "volume": 255076.0}, {"date": "2017-02-16", "close": 8.13, "volume": 299573.0}, {"date": "2017-02-17", "close": 8.26, "volume": 208721.0}, {"date": "2017-02-21", "close": 9.3, "volume": 1511227.0}, {"date": "2017-02-22", "close": 9.59, "volume": 1147346.0}, {"date": "2017-02-23", "close": 9.33, "volume": 893762.0}, {"date": "2017-02-24", "close": 9.51, "volume": 504417.0}, {"date": "2017-02-27", "close": 9.2, "volume": 533269.0}, {"date": "2017-02-28", "close": 9.37, "volume": 284827.0}, {"date": "2017-03-01", "close": 9.94, "volume": 948465.0}, {"date": "2017-03-02", "close": 10.33, "volume": 1047676.0}, {"date": "2017-03-03", "close": 10.71, "volume": 508200.0}, {"date": "2017-03-06", "close": 10.24, "volume": 658152.0}, {"date": "2017-03-07", "close": 9.79, "volume": 398785.0}, {"date": "2017-03-08", "close": 9.39, "volume": 649090.0}, {"date": "2017-03-09", "close": 9.0, "volume": 458350.0}, {"date": "2017-03-10", "close": 9.81, "volume": 591232.0}, {"date": "2017-03-13", "close": 9.88, "volume": 667774.0}, {"date": "2017-03-14", "close": 9.86, "volume": 323508.0}, {"date": "2017-03-15", "close": 10.1, "volume": 287700.0}, {"date": "2017-03-16", "close": 11.08, "volume": 934105.0}, {"date": "2017-03-17", "close": 11.53, "volume": 592202.0}, {"date": "2017-03-20", "close": 11.38, "volume": 456485.0}, {"date": "2017-03-21", "close": 9.78, "volume": 944724.0}, {"date": "2017-03-22", "close": 9.44, "volume": 426463.0}, {"date": "2017-03-23", "close": 9.85, "volume": 501296.0}, {"date": "2017-03-24", "close": 10.07, "volume": 446323.0}, {"date": "2017-03-27", "close": 10.12, "volume": 361530.0}, {"date": "2017-03-28", "close": 11.71, "volume": 1771587.0}, {"date": "2017-03-29", "close": 11.67, "volume": 726510.0}, {"date": "2017-03-30", "close": 12.0, "volume": 633680.0}, {"date": "2017-03-31", "close": 11.88, "volume": 319631.0}, {"date": "2017-04-03", "close": 11.58, "volume": 406834.0}, {"date": "2017-04-04", "close": 11.72, "volume": 269855.0}, {"date": "2017-04-05", "close": 11.27, "volume": 331959.0}, {"date": "2017-04-06", "close": 12.13, "volume": 1002276.0}, {"date": "2017-04-07", "close": 12.71, "volume": 1020777.0}, {"date": "2017-04-10", "close": 12.97, "volume": 722747.0}, {"date": "2017-04-11", "close": 12.74, "volume": 671926.0}, {"date": "2017-04-12", "close": 12.15, "volume": 970032.0}, {"date": "2017-04-13", "close": 12.0, "volume": 589822.0}, {"date": "2017-04-17", "close": 11.7, "volume": 499265.0}, {"date": "2017-04-18", "close": 10.74, "volume": 875543.0}, {"date": "2017-04-19", "close": 9.94, "volume": 987058.0}, {"date": "2017-04-20", "close": 9.6, "volume": 1143492.0}, {"date": "2017-04-21", "close": 9.39, "volume": 758923.0}, {"date": "2017-04-24", "close": 9.8, "volume": 744441.0}, {"date": "2017-04-25", "close": 9.42, "volume": 1276608.0}, {"date": "2017-04-26", "close": 9.97, "volume": 900482.0}, {"date": "2017-04-27", "close": 10.01, "volume": 835531.0}, {"date": "2017-04-28", "close": 9.46, "volume": 667864.0}, {"date": "2017-05-01", "close": 9.67, "volume": 305242.0}, {"date": "2017-05-02", "close": 9.56, "volume": 792789.0}, {"date": "2017-05-03", "close": 8.85, "volume": 943197.0}, {"date": "2017-05-04", "close": 8.11, "volume": 911157.0}, {"date": "2017-05-05", "close": 8.44, "volume": 798884.0}, {"date": "2017-05-08", "close": 8.47, "volume": 585777.0}, {"date": "2017-05-09", "close": 8.52, "volume": 419765.0}, {"date": "2017-05-10", "close": 8.56, "volume": 657874.0}, {"date": "2017-05-11", "close": 8.23, "volume": 447633.0}, {"date": "2017-05-12", "close": 8.21, "volume": 347917.0}, {"date": "2017-05-15", "close": 8.09, "volume": 617833.0}, {"date": "2017-05-16", "close": 8.05, "volume": 620116.0}, {"date": "2017-05-17", "close": 8.07, "volume": 1024968.0}, {"date": "2017-05-18", "close": 8.06, "volume": 578073.0}, {"date": "2017-05-19", "close": 8.9, "volume": 776539.0}, {"date": "2017-05-22", "close": 8.65, "volume": 444927.0}, {"date": "2017-05-23", "close": 8.78, "volume": 356396.0}, {"date": "2017-05-24", "close": 8.24, "volume": 853625.0}, {"date": "2017-05-25", "close": 7.805, "volume": 980333.0}, {"date": "2017-05-26", "close": 8.23, "volume": 1216819.0}, {"date": "2017-05-30", "close": 8.0, "volume": 416208.0}, {"date": "2017-05-31", "close": 7.94, "volume": 486146.0}, {"date": "2017-06-01", "close": 8.34, "volume": 395177.0}, {"date": "2017-06-02", "close": 7.93, "volume": 568634.0}, {"date": "2017-06-05", "close": 7.68, "volume": 332828.0}, {"date": "2017-06-06", "close": 8.01, "volume": 278724.0}, {"date": "2017-06-07", "close": 7.85, "volume": 235570.0}, {"date": "2017-06-08", "close": 8.67, "volume": 339844.0}, {"date": "2017-06-09", "close": 8.93, "volume": 690288.0}, {"date": "2017-06-12", "close": 8.85, "volume": 306693.0}, {"date": "2017-06-13", "close": 9.03, "volume": 279726.0}, {"date": "2017-06-14", "close": 8.37, "volume": 597098.0}, {"date": "2017-06-15", "close": 7.91, "volume": 405239.0}, {"date": "2017-06-16", "close": 8.19, "volume": 230071.0}, {"date": "2017-06-19", "close": 8.64, "volume": 535639.0}, {"date": "2017-06-20", "close": 8.56, "volume": 178308.0}, {"date": "2017-06-21", "close": 8.61, "volume": 372706.0}, {"date": "2017-06-22", "close": 8.77, "volume": 247290.0}, {"date": "2017-06-23", "close": 9.22, "volume": 280476.0}, {"date": "2017-06-26", "close": 9.02, "volume": 523657.0}, {"date": "2017-06-27", "close": 9.26, "volume": 634044.0}, {"date": "2017-06-28", "close": 9.43, "volume": 425651.0}, {"date": "2017-06-29", "close": 9.58, "volume": 372642.0}, {"date": "2017-06-30", "close": 9.83, "volume": 383645.0}, {"date": "2017-07-03", "close": 9.55, "volume": 278345.0}, {"date": "2017-07-05", "close": 9.38, "volume": 357059.0}, {"date": "2017-07-06", "close": 9.14, "volume": 295066.0}, {"date": "2017-07-07", "close": 9.18, "volume": 178748.0}, {"date": "2017-07-10", "close": 9.1, "volume": 227582.0}, {"date": "2017-07-11", "close": 9.37, "volume": 883269.0}, {"date": "2017-07-12", "close": 9.95, "volume": 602428.0}, {"date": "2017-07-13", "close": 10.27, "volume": 603089.0}, {"date": "2017-07-14", "close": 10.13, "volume": 583539.0}, {"date": "2017-07-17", "close": 10.25, "volume": 363349.0}, {"date": "2017-07-18", "close": 10.0, "volume": 398088.0}, {"date": "2017-07-19", "close": 10.02, "volume": 342782.0}, {"date": "2017-07-20", "close": 9.78, "volume": 375113.0}, {"date": "2017-07-21", "close": 9.71, "volume": 332812.0}, {"date": "2017-07-24", "close": 9.61, "volume": 105342.0}, {"date": "2017-07-25", "close": 10.14, "volume": 307571.0}, {"date": "2017-07-26", "close": 9.89, "volume": 154285.0}, {"date": "2017-07-27", "close": 9.62, "volume": 267789.0}, {"date": "2017-07-28", "close": 9.57, "volume": 256265.0}, {"date": "2017-07-31", "close": 10.04, "volume": 401455.0}, {"date": "2017-08-01", "close": 10.42, "volume": 474229.0}, {"date": "2017-08-02", "close": 10.32, "volume": 446690.0}, {"date": "2017-08-03", "close": 9.97, "volume": 3600097.0}, {"date": "2017-08-04", "close": 9.84, "volume": 1714802.0}, {"date": "2017-08-07", "close": 10.05, "volume": 714738.0}, {"date": "2017-08-08", "close": 9.97, "volume": 383303.0}, {"date": "2017-08-09", "close": 10.0, "volume": 693085.0}, {"date": "2017-08-10", "close": 10.27, "volume": 1042314.0}, {"date": "2017-08-11", "close": 10.31, "volume": 463821.0}, {"date": "2017-08-14", "close": 10.63, "volume": 845115.0}, {"date": "2017-08-15", "close": 10.26, "volume": 584404.0}, {"date": "2017-08-16", "close": 11.46, "volume": 1619158.0}, {"date": "2017-08-17", "close": 10.9, "volume": 972647.0}, {"date": "2017-08-18", "close": 10.93, "volume": 531384.0}, {"date": "2017-08-21", "close": 10.93, "volume": 396142.0}, {"date": "2017-08-22", "close": 11.24, "volume": 889641.0}, {"date": "2017-08-23", "close": 11.26, "volume": 454144.0}, {"date": "2017-08-24", "close": 11.35, "volume": 432723.0}, {"date": "2017-08-25", "close": 12.1, "volume": 836515.0}, {"date": "2017-08-28", "close": 11.62, "volume": 457032.0}, {"date": "2017-08-29", "close": 11.43, "volume": 479468.0}, {"date": "2017-08-30", "close": 10.99, "volume": 423374.0}, {"date": "2017-08-31", "close": 11.41, "volume": 504701.0}, {"date": "2017-09-01", "close": 11.56, "volume": 249167.0}, {"date": "2017-09-05", "close": 11.07, "volume": 383222.0}, {"date": "2017-09-06", "close": 11.5, "volume": 414266.0}, {"date": "2017-09-07", "close": 11.25, "volume": 254370.0}, {"date": "2017-09-08", "close": 11.33, "volume": 606121.0}, {"date": "2017-09-11", "close": 11.47, "volume": 500944.0}, {"date": "2017-09-12", "close": 11.14, "volume": 427948.0}, {"date": "2017-09-13", "close": 10.71, "volume": 1298309.0}, {"date": "2017-09-14", "close": 10.89, "volume": 643502.0}, {"date": "2017-09-15", "close": 10.91, "volume": 535183.0}, {"date": "2017-09-18", "close": 10.73, "volume": 203414.0}, {"date": "2017-09-19", "close": 10.65, "volume": 236747.0}, {"date": "2017-09-20", "close": 10.99, "volume": 467510.0}, {"date": "2017-09-21", "close": 10.49, "volume": 382523.0}, {"date": "2017-09-22", "close": 10.43, "volume": 364820.0}, {"date": "2017-09-25", "close": 9.6, "volume": 982121.0}, {"date": "2017-09-26", "close": 9.58, "volume": 625035.0}, {"date": "2017-09-27", "close": 9.84, "volume": 556819.0}, {"date": "2017-09-28", "close": 9.67, "volume": 486156.0}, {"date": "2017-09-29", "close": 9.71, "volume": 492474.0}, {"date": "2017-10-02", "close": 9.63, "volume": 330851.0}, {"date": "2017-10-03", "close": 10.26, "volume": 777674.0}, {"date": "2017-10-04", "close": 10.08, "volume": 433891.0}, {"date": "2017-10-05", "close": 10.21, "volume": 363026.0}, {"date": "2017-10-06", "close": 10.16, "volume": 270763.0}, {"date": "2017-10-09", "close": 9.74, "volume": 713389.0}, {"date": "2017-10-10", "close": 9.92, "volume": 327275.0}, {"date": "2017-10-11", "close": 9.78, "volume": 213583.0}, {"date": "2017-10-12", "close": 9.84, "volume": 427521.0}, {"date": "2017-10-13", "close": 10.22, "volume": 447200.0}, {"date": "2017-10-16", "close": 10.59, "volume": 357549.0}, {"date": "2017-10-17", "close": 10.34, "volume": 522607.0}, {"date": "2017-10-18", "close": 10.31, "volume": 239903.0}, {"date": "2017-10-19", "close": 10.32, "volume": 313262.0}, {"date": "2017-10-20", "close": 10.47, "volume": 664500.0}, {"date": "2017-10-23", "close": 10.49, "volume": 493437.0}, {"date": "2017-10-24", "close": 10.46, "volume": 306574.0}, {"date": "2017-10-25", "close": 10.3, "volume": 651648.0}, {"date": "2017-10-26", "close": 10.11, "volume": 443077.0}, {"date": "2017-10-27", "close": 10.51, "volume": 333011.0}, {"date": "2017-10-30", "close": 10.55, "volume": 596314.0}, {"date": "2017-10-31", "close": 10.8, "volume": 619123.0}, {"date": "2017-11-01", "close": 10.67, "volume": 495688.0}, {"date": "2017-11-02", "close": 10.37, "volume": 362445.0}, {"date": "2017-11-03", "close": 10.06, "volume": 807846.0}, {"date": "2017-11-06", "close": 10.41, "volume": 823588.0}, {"date": "2017-11-07", "close": 10.33, "volume": 840714.0}, {"date": "2017-11-08", "close": 10.25, "volume": 350461.0}, {"date": "2017-11-09", "close": 9.99, "volume": 646107.0}, {"date": "2017-11-10", "close": 10.1, "volume": 472589.0}, {"date": "2017-11-13", "close": 10.01, "volume": 318297.0}, {"date": "2017-11-14", "close": 9.22, "volume": 1181356.0}, {"date": "2017-11-15", "close": 9.28, "volume": 512290.0}, {"date": "2017-11-16", "close": 9.41, "volume": 359528.0}, {"date": "2017-11-17", "close": 9.6, "volume": 758380.0}, {"date": "2017-11-20", "close": 9.35, "volume": 1382130.0}, {"date": "2017-11-21", "close": 9.48, "volume": 547296.0}, {"date": "2017-11-22", "close": 9.61, "volume": 454395.0}, {"date": "2017-11-24", "close": 9.75, "volume": 331763.0}, {"date": "2017-11-27", "close": 9.8, "volume": 382593.0}, {"date": "2017-11-28", "close": 9.71, "volume": 244414.0}, {"date": "2017-11-29", "close": 9.81, "volume": 475513.0}, {"date": "2017-11-30", "close": 10.07, "volume": 365692.0}, {"date": "2017-12-01", "close": 10.86, "volume": 820470.0}, {"date": "2017-12-04", "close": 10.79, "volume": 516163.0}, {"date": "2017-12-05", "close": 10.68, "volume": 530185.0}, {"date": "2017-12-06", "close": 10.68, "volume": 458256.0}, {"date": "2017-12-07", "close": 10.65, "volume": 273927.0}, {"date": "2017-12-08", "close": 10.63, "volume": 502307.0}, {"date": "2017-12-11", "close": 11.565, "volume": 1105133.0}, {"date": "2017-12-12", "close": 11.89, "volume": 1269502.0}, {"date": "2017-12-13", "close": 11.45, "volume": 650789.0}, {"date": "2017-12-14", "close": 10.88, "volume": 505970.0}, {"date": "2017-12-15", "close": 11.06, "volume": 346568.0}, {"date": "2017-12-18", "close": 11.31, "volume": 365829.0}, {"date": "2017-12-19", "close": 11.08, "volume": 328209.0}, {"date": "2017-12-20", "close": 10.97, "volume": 353292.0}, {"date": "2017-12-21", "close": 11.15, "volume": 253018.0}, {"date": "2017-12-22", "close": 11.02, "volume": 170988.0}, {"date": "2017-12-26", "close": 10.84, "volume": 244484.0}, {"date": "2017-12-27", "close": 10.85, "volume": 267054.0}, {"date": "2017-12-28", "close": 11.17, "volume": 269077.0}, {"date": "2017-12-29", "close": 11.26, "volume": 284720.0}, {"date": "2018-01-02", "close": 11.83, "volume": 690603.0}, {"date": "2018-01-03", "close": 12.2, "volume": 655810.0}, {"date": "2018-01-04", "close": 12.39, "volume": 577232.0}, {"date": "2018-01-05", "close": 12.2, "volume": 377948.0}, {"date": "2018-01-08", "close": 12.45, "volume": 394858.0}, {"date": "2018-01-09", "close": 12.12, "volume": 334089.0}, {"date": "2018-01-10", "close": 11.82, "volume": 237612.0}, {"date": "2018-01-11", "close": 11.8, "volume": 232150.0}, {"date": "2018-01-12", "close": 11.89, "volume": 277071.0}, {"date": "2018-01-16", "close": 11.63, "volume": 307231.0}, {"date": "2018-01-17", "close": 11.73, "volume": 382362.0}, {"date": "2018-01-18", "close": 11.57, "volume": 137609.0}, {"date": "2018-01-19", "close": 11.49, "volume": 465367.0}, {"date": "2018-01-22", "close": 11.94, "volume": 897823.0}, {"date": "2018-01-23", "close": 11.94, "volume": 656976.0}, {"date": "2018-01-24", "close": 11.76, "volume": 218833.0}, {"date": "2018-01-25", "close": 11.69, "volume": 315911.0}, {"date": "2018-01-26", "close": 11.86, "volume": 170044.0}, {"date": "2018-01-29", "close": 11.49, "volume": 160836.0}, {"date": "2018-01-30", "close": 11.0, "volume": 1093912.0}, {"date": "2018-01-31", "close": 11.15, "volume": 398203.0}, {"date": "2018-02-01", "close": 10.86, "volume": 568157.0}, {"date": "2018-02-02", "close": 10.51, "volume": 784515.0}, {"date": "2018-02-05", "close": 10.35, "volume": 979668.0}, {"date": "2018-02-06", "close": 10.51, "volume": 1021986.0}, {"date": "2018-02-07", "close": 10.6, "volume": 567477.0}, {"date": "2018-02-08", "close": 10.41, "volume": 646152.0}, {"date": "2018-02-09", "close": 10.81, "volume": 614725.0}, {"date": "2018-02-12", "close": 11.19, "volume": 398170.0}, {"date": "2018-02-13", "close": 11.17, "volume": 140672.0}, {"date": "2018-02-14", "close": 11.49, "volume": 300150.0}, {"date": "2018-02-15", "close": 11.79, "volume": 225611.0}, {"date": "2018-02-16", "close": 11.76, "volume": 249817.0}, {"date": "2018-02-20", "close": 12.14, "volume": 431998.0}, {"date": "2018-02-21", "close": 12.15, "volume": 243789.0}, {"date": "2018-02-22", "close": 12.41, "volume": 361977.0}, {"date": "2018-02-23", "close": 12.09, "volume": 312360.0}, {"date": "2018-02-26", "close": 12.36, "volume": 289280.0}, {"date": "2018-02-27", "close": 12.49, "volume": 305063.0}, {"date": "2018-02-28", "close": 12.67, "volume": 784405.0}, {"date": "2018-03-01", "close": 12.59, "volume": 547133.0}, {"date": "2018-03-02", "close": 12.54, "volume": 268308.0}, {"date": "2018-03-05", "close": 12.9, "volume": 668220.0}, {"date": "2018-03-06", "close": 12.95, "volume": 247034.0}, {"date": "2018-03-07", "close": 12.62, "volume": 530737.0}, {"date": "2018-03-08", "close": 12.67, "volume": 250323.0}, {"date": "2018-03-09", "close": 12.71, "volume": 246586.0}, {"date": "2018-03-12", "close": 13.07, "volume": 582736.0}, {"date": "2018-03-13", "close": 12.95, "volume": 420951.0}, {"date": "2018-03-14", "close": 12.95, "volume": 301987.0}, {"date": "2018-03-15", "close": 12.32, "volume": 323365.0}, {"date": "2018-03-16", "close": 12.45, "volume": 293166.0}, {"date": "2018-03-19", "close": 12.22, "volume": 254651.0}, {"date": "2018-03-20", "close": 12.01, "volume": 192695.0}, {"date": "2018-03-21", "close": 12.18, "volume": 179550.0}, {"date": "2018-03-22", "close": 11.8, "volume": 219781.0}, {"date": "2018-03-23", "close": 11.52, "volume": 627712.0}, {"date": "2018-03-26", "close": 12.05, "volume": 343272.0}, {"date": "2018-03-27", "close": 11.75, "volume": 208359.0}, {"date": "2018-03-28", "close": 11.26, "volume": 316466.0}, {"date": "2018-03-29", "close": 11.63, "volume": 214812.0}, {"date": "2018-04-02", "close": 11.48, "volume": 159795.0}, {"date": "2018-04-03", "close": 11.15, "volume": 307283.0}, {"date": "2018-04-04", "close": 10.85, "volume": 440375.0}, {"date": "2018-04-05", "close": 11.4, "volume": 201778.0}, {"date": "2018-04-06", "close": 10.82, "volume": 233661.0}, {"date": "2018-04-09", "close": 10.51, "volume": 338665.0}, {"date": "2018-04-10", "close": 11.19, "volume": 437836.0}, {"date": "2018-04-11", "close": 10.98, "volume": 215375.0}, {"date": "2018-04-12", "close": 11.17, "volume": 195984.0}, {"date": "2018-04-13", "close": 11.28, "volume": 268596.0}, {"date": "2018-04-16", "close": 11.39, "volume": 231114.0}, {"date": "2018-04-17", "close": 11.38, "volume": 369294.0}, {"date": "2018-04-18", "close": 11.79, "volume": 351901.0}, {"date": "2018-04-19", "close": 11.69, "volume": 460201.0}, {"date": "2018-04-20", "close": 12.07, "volume": 368992.0}, {"date": "2018-04-23", "close": 12.72, "volume": 562890.0}, {"date": "2018-04-24", "close": 12.29, "volume": 336726.0}, {"date": "2018-04-25", "close": 12.23, "volume": 199387.0}, {"date": "2018-04-26", "close": 12.17, "volume": 207357.0}, {"date": "2018-04-27", "close": 12.03, "volume": 188811.0}, {"date": "2018-04-30", "close": 12.1, "volume": 127687.0}, {"date": "2018-05-01", "close": 12.16, "volume": 141607.0}, {"date": "2018-05-02", "close": 12.46, "volume": 213344.0}, {"date": "2018-05-03", "close": 12.49, "volume": 131848.0}, {"date": "2018-05-04", "close": 12.64, "volume": 141561.0}, {"date": "2018-05-07", "close": 12.88, "volume": 274233.0}, {"date": "2018-05-08", "close": 12.97, "volume": 189108.0}, {"date": "2018-05-09", "close": 13.32, "volume": 296133.0}, {"date": "2018-05-10", "close": 13.23, "volume": 175153.0}, {"date": "2018-05-11", "close": 13.4, "volume": 121706.0}, {"date": "2018-05-14", "close": 13.33, "volume": 303616.0}, {"date": "2018-05-15", "close": 13.58, "volume": 860925.0}, {"date": "2018-05-16", "close": 13.33, "volume": 691290.0}, {"date": "2018-05-17", "close": 13.21, "volume": 331551.0}, {"date": "2018-05-18", "close": 13.24, "volume": 161200.0}, {"date": "2018-05-21", "close": 13.59, "volume": 350780.0}, {"date": "2018-05-22", "close": 13.43, "volume": 269978.0}, {"date": "2018-05-23", "close": 13.27, "volume": 191754.0}, {"date": "2018-05-24", "close": 12.92, "volume": 300790.0}, {"date": "2018-05-25", "close": 12.53, "volume": 213539.0}, {"date": "2018-05-29", "close": 12.45, "volume": 299356.0}, {"date": "2018-05-30", "close": 12.82, "volume": 314743.0}, {"date": "2018-05-31", "close": 13.19, "volume": 232954.0}, {"date": "2018-06-01", "close": 13.09, "volume": 297084.0}, {"date": "2018-06-04", "close": 13.56, "volume": 360234.0}, {"date": "2018-06-05", "close": 13.63, "volume": 224930.0}, {"date": "2018-06-06", "close": 13.6, "volume": 464064.0}, {"date": "2018-06-07", "close": 13.31, "volume": 235902.0}, {"date": "2018-06-08", "close": 13.12, "volume": 274983.0}, {"date": "2018-06-11", "close": 13.26, "volume": 350905.0}, {"date": "2018-06-12", "close": 13.29, "volume": 664208.0}, {"date": "2018-06-13", "close": 13.81, "volume": 545322.0}, {"date": "2018-06-14", "close": 14.05, "volume": 956450.0}, {"date": "2018-06-15", "close": 14.03, "volume": 565592.0}, {"date": "2018-06-18", "close": 14.38, "volume": 528019.0}, {"date": "2018-06-19", "close": 14.35, "volume": 683227.0}, {"date": "2018-06-20", "close": 14.13, "volume": 470631.0}, {"date": "2018-06-21", "close": 13.89, "volume": 223390.0}, {"date": "2018-06-22", "close": 14.09, "volume": 220167.0}, {"date": "2018-06-25", "close": 13.9, "volume": 280984.0}, {"date": "2018-06-26", "close": 14.07, "volume": 255649.0}, {"date": "2018-06-27", "close": 12.79, "volume": 3684365.0}, {"date": "2018-06-28", "close": 13.0, "volume": 840285.0}, {"date": "2018-06-29", "close": 12.86, "volume": 713721.0}, {"date": "2018-07-02", "close": 12.79, "volume": 389558.0}, {"date": "2018-07-03", "close": 12.95, "volume": 292379.0}, {"date": "2018-07-05", "close": 13.33, "volume": 741725.0}, {"date": "2018-07-06", "close": 13.31, "volume": 300055.0}, {"date": "2018-07-09", "close": 13.23, "volume": 359561.0}, {"date": "2018-07-10", "close": 13.23, "volume": 471355.0}, {"date": "2018-07-11", "close": 12.93, "volume": 294364.0}, {"date": "2018-07-12", "close": 12.8, "volume": 340386.0}, {"date": "2018-07-13", "close": 12.87, "volume": 292974.0}, {"date": "2018-07-16", "close": 12.45, "volume": 448943.0}, {"date": "2018-07-17", "close": 12.67, "volume": 349848.0}, {"date": "2018-07-18", "close": 13.12, "volume": 408730.0}, {"date": "2018-07-19", "close": 12.91, "volume": 274344.0}, {"date": "2018-07-20", "close": 12.52, "volume": 512473.0}, {"date": "2018-07-23", "close": 12.61, "volume": 393762.0}, {"date": "2018-07-24", "close": 12.96, "volume": 291640.0}, {"date": "2018-07-25", "close": 13.02, "volume": 293356.0}, {"date": "2018-07-26", "close": 12.99, "volume": 230760.0}, {"date": "2018-07-27", "close": 12.81, "volume": 366831.0}, {"date": "2018-07-30", "close": 12.86, "volume": 332816.0}, {"date": "2018-07-31", "close": 13.39, "volume": 797229.0}, {"date": "2018-08-01", "close": 13.37, "volume": 576745.0}, {"date": "2018-08-02", "close": 13.61, "volume": 376930.0}, {"date": "2018-08-03", "close": 14.0, "volume": 435844.0}, {"date": "2018-08-06", "close": 13.78, "volume": 573383.0}, {"date": "2018-08-07", "close": 13.76, "volume": 364215.0}, {"date": "2018-08-08", "close": 13.64, "volume": 551196.0}, {"date": "2018-08-09", "close": 13.26, "volume": 260390.0}, {"date": "2018-08-10", "close": 13.14, "volume": 261808.0}, {"date": "2018-08-13", "close": 12.62, "volume": 461223.0}, {"date": "2018-08-14", "close": 12.97, "volume": 229760.0}, {"date": "2018-08-15", "close": 12.4, "volume": 464101.0}, {"date": "2018-08-16", "close": 12.53, "volume": 232843.0}, {"date": "2018-08-17", "close": 12.64, "volume": 193927.0}, {"date": "2018-08-20", "close": 12.98, "volume": 328696.0}, {"date": "2018-08-21", "close": 13.22, "volume": 179628.0}, {"date": "2018-08-22", "close": 13.37, "volume": 204070.0}, {"date": "2018-08-23", "close": 13.21, "volume": 148751.0}, {"date": "2018-08-24", "close": 13.44, "volume": 149009.0}, {"date": "2018-08-27", "close": 13.34, "volume": 185897.0}, {"date": "2018-08-28", "close": 13.19, "volume": 147265.0}, {"date": "2018-08-29", "close": 13.08, "volume": 152462.0}, {"date": "2018-08-30", "close": 12.88, "volume": 283143.0}, {"date": "2018-08-31", "close": 12.63, "volume": 365604.0}, {"date": "2018-09-04", "close": 12.51, "volume": 607696.0}, {"date": "2018-09-05", "close": 12.2, "volume": 612367.0}, {"date": "2018-09-06", "close": 12.15, "volume": 275491.0}, {"date": "2018-09-07", "close": 12.03, "volume": 224168.0}, {"date": "2018-09-10", "close": 12.26, "volume": 336806.0}, {"date": "2018-09-11", "close": 12.46, "volume": 267835.0}, {"date": "2018-09-12", "close": 12.26, "volume": 266061.0}, {"date": "2018-09-13", "close": 12.26, "volume": 254735.0}, {"date": "2018-09-14", "close": 12.36, "volume": 159312.0}, {"date": "2018-09-17", "close": 12.12, "volume": 207197.0}, {"date": "2018-09-18", "close": 12.29, "volume": 231962.0}, {"date": "2018-09-19", "close": 12.82, "volume": 459515.0}, {"date": "2018-09-20", "close": 12.86, "volume": 262227.0}, {"date": "2018-09-21", "close": 12.9, "volume": 419405.0}, {"date": "2018-09-24", "close": 13.21, "volume": 271169.0}, {"date": "2018-09-25", "close": 13.1, "volume": 568205.0}, {"date": "2018-09-26", "close": 13.07, "volume": 221728.0}, {"date": "2018-09-27", "close": 13.65, "volume": 699534.0}, {"date": "2018-09-28", "close": 14.45, "volume": 2310558.0}, {"date": "2018-10-01", "close": 15.11, "volume": 2224158.0}, {"date": "2018-10-02", "close": 14.86, "volume": 692706.0}, {"date": "2018-10-03", "close": 14.79, "volume": 431786.0}, {"date": "2018-10-04", "close": 14.8, "volume": 724351.0}, {"date": "2018-10-05", "close": 14.45, "volume": 535029.0}, {"date": "2018-10-08", "close": 14.32, "volume": 354155.0}, {"date": "2018-10-09", "close": 14.14, "volume": 262156.0}, {"date": "2018-10-10", "close": 13.87, "volume": 694529.0}, {"date": "2018-10-11", "close": 13.79, "volume": 505109.0}, {"date": "2018-10-12", "close": 13.89, "volume": 538872.0}, {"date": "2018-10-15", "close": 13.46, "volume": 625276.0}, {"date": "2018-10-16", "close": 13.52, "volume": 1360628.0}, {"date": "2018-10-17", "close": 12.97, "volume": 1194172.0}, {"date": "2018-10-18", "close": 13.06, "volume": 720539.0}, {"date": "2018-10-19", "close": 12.58, "volume": 564991.0}, {"date": "2018-10-22", "close": 12.63, "volume": 356672.0}, {"date": "2018-10-23", "close": 12.16, "volume": 456159.0}, {"date": "2018-10-24", "close": 11.59, "volume": 713477.0}, {"date": "2018-10-25", "close": 11.79, "volume": 481818.0}, {"date": "2018-10-26", "close": 11.65, "volume": 354664.0}, {"date": "2018-10-29", "close": 11.53, "volume": 291577.0}, {"date": "2018-10-30", "close": 11.57, "volume": 325653.0}, {"date": "2018-10-31", "close": 12.15, "volume": 392694.0}, {"date": "2018-11-01", "close": 12.4, "volume": 357016.0}, {"date": "2018-11-02", "close": 12.13, "volume": 321636.0}, {"date": "2018-11-05", "close": 12.07, "volume": 297728.0}, {"date": "2018-11-06", "close": 11.49, "volume": 760663.0}, {"date": "2018-11-07", "close": 10.38, "volume": 1891649.0}, {"date": "2018-11-08", "close": 10.58, "volume": 937289.0}, {"date": "2018-11-09", "close": 10.53, "volume": 602011.0}, {"date": "2018-11-12", "close": 10.21, "volume": 530373.0}, {"date": "2018-11-13", "close": 9.67, "volume": 456394.0}, {"date": "2018-11-14", "close": 9.35, "volume": 1078947.0}, {"date": "2018-11-15", "close": 9.25, "volume": 1596946.0}, {"date": "2018-11-16", "close": 9.25, "volume": 309846.0}, {"date": "2018-11-19", "close": 8.74, "volume": 567496.0}, {"date": "2018-11-20", "close": 8.16, "volume": 1157777.0}, {"date": "2018-11-21", "close": 8.59, "volume": 936751.0}, {"date": "2018-11-23", "close": 8.87, "volume": 675523.0}, {"date": "2018-11-26", "close": 9.2, "volume": 1238109.0}, {"date": "2018-11-27", "close": 10.08, "volume": 2423654.0}, {"date": "2018-11-28", "close": 9.63, "volume": 952250.0}, {"date": "2018-11-29", "close": 9.67, "volume": 911212.0}, {"date": "2018-11-30", "close": 9.57, "volume": 988577.0}, {"date": "2018-12-03", "close": 10.06, "volume": 725640.0}, {"date": "2018-12-04", "close": 9.55, "volume": 699815.0}, {"date": "2018-12-06", "close": 9.35, "volume": 1004408.0}, {"date": "2018-12-07", "close": 9.47, "volume": 550262.0}, {"date": "2018-12-10", "close": 9.46, "volume": 780706.0}, {"date": "2018-12-11", "close": 9.56, "volume": 297566.0}, {"date": "2018-12-12", "close": 9.62, "volume": 264374.0}, {"date": "2018-12-13", "close": 9.73, "volume": 548137.0}, {"date": "2018-12-14", "close": 9.8, "volume": 667150.0}, {"date": "2018-12-17", "close": 9.24, "volume": 772182.0}, {"date": "2018-12-18", "close": 9.16, "volume": 935016.0}, {"date": "2018-12-19", "close": 8.97, "volume": 383250.0}, {"date": "2018-12-20", "close": 8.52, "volume": 548109.0}, {"date": "2018-12-21", "close": 8.25, "volume": 785346.0}, {"date": "2018-12-24", "close": 8.3, "volume": 210360.0}, {"date": "2018-12-26", "close": 8.95, "volume": 276756.0}, {"date": "2018-12-27", "close": 8.83, "volume": 355564.0}, {"date": "2018-12-28", "close": 8.86, "volume": 436741.0}, {"date": "2018-12-31", "close": 9.14, "volume": 485212.0}, {"date": "2019-01-02", "close": 9.45, "volume": 397691.0}, {"date": "2019-01-03", "close": 9.35, "volume": 211498.0}, {"date": "2019-01-04", "close": 10.14, "volume": 583612.0}, {"date": "2019-01-07", "close": 10.41, "volume": 453819.0}, {"date": "2019-01-08", "close": 10.54, "volume": 450672.0}, {"date": "2019-01-09", "close": 10.48, "volume": 476494.0}, {"date": "2019-01-10", "close": 10.1, "volume": 650623.0}, {"date": "2019-01-11", "close": 9.91, "volume": 373974.0}, {"date": "2019-01-14", "close": 9.66, "volume": 363867.0}, {"date": "2019-01-15", "close": 9.26, "volume": 549030.0}, {"date": "2019-01-16", "close": 9.4, "volume": 531379.0}, {"date": "2019-01-17", "close": 9.67, "volume": 192682.0}, {"date": "2019-01-18", "close": 10.44, "volume": 1053256.0}, {"date": "2019-01-22", "close": 9.14, "volume": 1006881.0}, {"date": "2019-01-23", "close": 8.97, "volume": 615469.0}, {"date": "2019-01-24", "close": 9.09, "volume": 267676.0}, {"date": "2019-01-25", "close": 8.77, "volume": 950075.0}, {"date": "2019-01-28", "close": 8.0, "volume": 1215018.0}, {"date": "2019-01-29", "close": 7.61, "volume": 1085062.0}, {"date": "2019-01-30", "close": 7.59, "volume": 1776165.0}, {"date": "2019-01-31", "close": 7.41, "volume": 638318.0}, {"date": "2019-02-01", "close": 7.92, "volume": 694357.0}, {"date": "2019-02-04", "close": 7.68, "volume": 350052.0}, {"date": "2019-02-05", "close": 7.94, "volume": 531056.0}, {"date": "2019-02-06", "close": 8.02, "volume": 632317.0}, {"date": "2019-02-07", "close": 7.84, "volume": 621460.0}, {"date": "2019-02-08", "close": 7.79, "volume": 333915.0}, {"date": "2019-02-11", "close": 7.99, "volume": 536588.0}, {"date": "2019-02-12", "close": 8.19, "volume": 1049685.0}, {"date": "2019-02-13", "close": 7.99, "volume": 613511.0}, {"date": "2019-02-14", "close": 8.11, "volume": 340013.0}, {"date": "2019-02-15", "close": 8.2, "volume": 534439.0}, {"date": "2019-02-19", "close": 8.04, "volume": 636527.0}, {"date": "2019-02-20", "close": 8.0, "volume": 386480.0}, {"date": "2019-02-21", "close": 7.86, "volume": 232992.0}, {"date": "2019-02-22", "close": 7.82, "volume": 367788.0}, {"date": "2019-02-25", "close": 7.81, "volume": 595625.0}, {"date": "2019-02-26", "close": 7.64, "volume": 313625.0}, {"date": "2019-02-27", "close": 7.45, "volume": 786469.0}, {"date": "2019-02-28", "close": 7.39, "volume": 547596.0}, {"date": "2019-03-01", "close": 7.43, "volume": 358558.0}, {"date": "2019-03-04", "close": 7.61, "volume": 290288.0}, {"date": "2019-03-05", "close": 7.81, "volume": 841161.0}, {"date": "2019-03-06", "close": 7.43, "volume": 407487.0}, {"date": "2019-03-07", "close": 6.91, "volume": 842559.0}, {"date": "2019-03-08", "close": 6.51, "volume": 867113.0}, {"date": "2019-03-11", "close": 6.95, "volume": 809395.0}, {"date": "2019-03-12", "close": 7.01, "volume": 373407.0}, {"date": "2019-03-13", "close": 6.81, "volume": 441226.0}, {"date": "2019-03-14", "close": 6.98, "volume": 475163.0}, {"date": "2019-03-15", "close": 7.13, "volume": 465769.0}, {"date": "2019-03-18", "close": 6.86, "volume": 411371.0}, {"date": "2019-03-19", "close": 6.75, "volume": 349732.0}, {"date": "2019-03-20", "close": 6.94, "volume": 882198.0}, {"date": "2019-03-21", "close": 6.92, "volume": 470709.0}, {"date": "2019-03-22", "close": 6.58, "volume": 687418.0}, {"date": "2019-03-25", "close": 6.47, "volume": 735282.0}, {"date": "2019-03-26", "close": 6.53, "volume": 775368.0}, {"date": "2019-03-27", "close": 6.55, "volume": 783613.0}, {"date": "2019-03-28", "close": 6.54, "volume": 307112.0}, {"date": "2019-03-29", "close": 6.58, "volume": 357727.0}, {"date": "2019-04-01", "close": 6.72, "volume": 379213.0}, {"date": "2019-04-02", "close": 6.85, "volume": 662161.0}, {"date": "2019-04-03", "close": 6.95, "volume": 656159.0}, {"date": "2019-04-04", "close": 7.18, "volume": 720245.0}, {"date": "2019-04-05", "close": 7.34, "volume": 611790.0}, {"date": "2019-04-08", "close": 7.63, "volume": 764474.0}, {"date": "2019-04-09", "close": 7.51, "volume": 1440951.0}, {"date": "2019-04-10", "close": 7.9, "volume": 837847.0}, {"date": "2019-04-11", "close": 7.94, "volume": 568243.0}, {"date": "2019-04-12", "close": 7.82, "volume": 578963.0}, {"date": "2019-04-15", "close": 8.01, "volume": 191228.0}, {"date": "2019-04-16", "close": 8.24, "volume": 694692.0}, {"date": "2019-04-17", "close": 8.26, "volume": 596635.0}, {"date": "2019-04-18", "close": 7.95, "volume": 360773.0}, {"date": "2019-04-22", "close": 7.99, "volume": 359990.0}, {"date": "2019-04-23", "close": 8.02, "volume": 511451.0}, {"date": "2019-04-24", "close": 7.9, "volume": 325128.0}, {"date": "2019-04-25", "close": 7.95, "volume": 426527.0}, {"date": "2019-04-26", "close": 8.2, "volume": 545323.0}, {"date": "2019-04-29", "close": 8.82, "volume": 821493.0}, {"date": "2019-04-30", "close": 8.69, "volume": 850656.0}, {"date": "2019-05-01", "close": 8.75, "volume": 424276.0}, {"date": "2019-05-02", "close": 8.82, "volume": 390418.0}, {"date": "2019-05-03", "close": 9.02, "volume": 410878.0}, {"date": "2019-05-06", "close": 8.68, "volume": 647798.0}, {"date": "2019-05-07", "close": 8.0, "volume": 704825.0}, {"date": "2019-05-08", "close": 8.25, "volume": 405260.0}, {"date": "2019-05-09", "close": 7.98, "volume": 381910.0}, {"date": "2019-05-10", "close": 8.19, "volume": 221194.0}, {"date": "2019-05-13", "close": 7.77, "volume": 323024.0}, {"date": "2019-05-14", "close": 7.91, "volume": 233461.0}, {"date": "2019-05-15", "close": 8.2, "volume": 203138.0}, {"date": "2019-05-16", "close": 8.17, "volume": 142583.0}, {"date": "2019-05-17", "close": 8.05, "volume": 184869.0}, {"date": "2019-05-20", "close": 8.04, "volume": 129445.0}, {"date": "2019-05-21", "close": 8.25, "volume": 213986.0}, {"date": "2019-05-22", "close": 8.13, "volume": 255675.0}, {"date": "2019-05-23", "close": 7.28, "volume": 1700247.0}, {"date": "2019-05-24", "close": 7.42, "volume": 1001255.0}, {"date": "2019-05-28", "close": 7.52, "volume": 1103328.0}, {"date": "2019-05-29", "close": 7.67, "volume": 1136180.0}, {"date": "2019-05-30", "close": 7.62, "volume": 796491.0}, {"date": "2019-05-31", "close": 7.65, "volume": 594931.0}, {"date": "2019-06-03", "close": 7.27, "volume": 684959.0}, {"date": "2019-06-04", "close": 7.61, "volume": 425418.0}, {"date": "2019-06-05", "close": 7.77, "volume": 388255.0}, {"date": "2019-06-06", "close": 8.2, "volume": 618677.0}, {"date": "2019-06-07", "close": 7.97, "volume": 351590.0}, {"date": "2019-06-10", "close": 7.94, "volume": 190669.0}, {"date": "2019-06-11", "close": 8.08, "volume": 266653.0}, {"date": "2019-06-12", "close": 7.74, "volume": 174182.0}, {"date": "2019-06-13", "close": 8.04, "volume": 288993.0}, {"date": "2019-06-14", "close": 7.81, "volume": 318695.0}, {"date": "2019-06-17", "close": 7.83, "volume": 191285.0}, {"date": "2019-06-18", "close": 8.37, "volume": 504691.0}, {"date": "2019-06-19", "close": 8.67, "volume": 623152.0}, {"date": "2019-06-20", "close": 8.56, "volume": 303985.0}, {"date": "2019-06-21", "close": 8.4, "volume": 547326.0}, {"date": "2019-06-24", "close": 8.32, "volume": 275690.0}, {"date": "2019-06-25", "close": 8.43, "volume": 324334.0}, {"date": "2019-06-26", "close": 8.81, "volume": 399648.0}, {"date": "2019-06-27", "close": 9.18, "volume": 492859.0}, {"date": "2019-06-28", "close": 9.65, "volume": 549500.0}, {"date": "2019-07-01", "close": 9.67, "volume": 542743.0}, {"date": "2019-07-02", "close": 9.83, "volume": 505813.0}, {"date": "2019-07-03", "close": 9.89, "volume": 381988.0}, {"date": "2019-07-05", "close": 10.56, "volume": 1104265.0}, {"date": "2019-07-08", "close": 10.36, "volume": 675558.0}, {"date": "2019-07-09", "close": 10.75, "volume": 491256.0}, {"date": "2019-07-10", "close": 10.54, "volume": 518944.0}, {"date": "2019-07-11", "close": 10.7, "volume": 485131.0}, {"date": "2019-07-12", "close": 10.65, "volume": 338577.0}, {"date": "2019-07-15", "close": 10.72, "volume": 481927.0}, {"date": "2019-07-16", "close": 10.84, "volume": 423091.0}, {"date": "2019-07-17", "close": 10.72, "volume": 628139.0}, {"date": "2019-07-18", "close": 10.91, "volume": 431685.0}, {"date": "2019-07-19", "close": 10.65, "volume": 650125.0}, {"date": "2019-07-22", "close": 11.33, "volume": 1318551.0}, {"date": "2019-07-23", "close": 10.87, "volume": 981798.0}, {"date": "2019-07-24", "close": 10.5, "volume": 872960.0}, {"date": "2019-07-25", "close": 10.29, "volume": 467886.0}, {"date": "2019-07-26", "close": 10.4, "volume": 436788.0}, {"date": "2019-07-29", "close": 10.07, "volume": 282197.0}, {"date": "2019-07-30", "close": 10.0, "volume": 797423.0}, {"date": "2019-07-31", "close": 9.88, "volume": 437818.0}, {"date": "2019-08-01", "close": 9.09, "volume": 936311.0}, {"date": "2019-08-02", "close": 9.01, "volume": 379132.0}, {"date": "2019-08-05", "close": 8.5, "volume": 846497.0}, {"date": "2019-08-06", "close": 8.81, "volume": 641566.0}, {"date": "2019-08-07", "close": 8.72, "volume": 570015.0}, {"date": "2019-08-08", "close": 9.32, "volume": 807054.0}, {"date": "2019-08-09", "close": 9.29, "volume": 905756.0}, {"date": "2019-08-12", "close": 8.94, "volume": 767046.0}, {"date": "2019-08-13", "close": 9.72, "volume": 805683.0}, {"date": "2019-08-14", "close": 9.22, "volume": 820727.0}, {"date": "2019-08-15", "close": 9.21, "volume": 384670.0}, {"date": "2019-08-16", "close": 9.87, "volume": 887596.0}, {"date": "2019-08-19", "close": 10.0, "volume": 742349.0}, {"date": "2019-08-20", "close": 10.22, "volume": 532470.0}, {"date": "2019-08-21", "close": 10.33, "volume": 687207.0}, {"date": "2019-08-22", "close": 10.46, "volume": 608112.0}, {"date": "2019-08-23", "close": 9.67, "volume": 681663.0}, {"date": "2019-08-26", "close": 9.81, "volume": 356342.0}, {"date": "2019-08-27", "close": 9.89, "volume": 529661.0}, {"date": "2019-08-28", "close": 9.97, "volume": 688673.0}, {"date": "2019-08-29", "close": 10.03, "volume": 473298.0}, {"date": "2019-08-30", "close": 10.47, "volume": 647536.0}, {"date": "2019-09-03", "close": 10.53, "volume": 826457.0}, {"date": "2019-09-04", "close": 10.92, "volume": 1293186.0}, {"date": "2019-09-05", "close": 10.7, "volume": 784670.0}, {"date": "2019-09-06", "close": 10.69, "volume": 586194.0}, {"date": "2019-09-09", "close": 11.14, "volume": 727034.0}, {"date": "2019-09-10", "close": 11.03, "volume": 748125.0}, {"date": "2019-09-11", "close": 10.98, "volume": 648470.0}, {"date": "2019-09-12", "close": 11.11, "volume": 660321.0}, {"date": "2019-09-13", "close": 11.27, "volume": 497316.0}, {"date": "2019-09-16", "close": 10.9, "volume": 404724.0}, {"date": "2019-09-17", "close": 10.71, "volume": 401413.0}, {"date": "2019-09-18", "close": 10.45, "volume": 456860.0}, {"date": "2019-09-19", "close": 10.16, "volume": 478723.0}, {"date": "2019-09-20", "close": 10.21, "volume": 440613.0}, {"date": "2019-09-23", "close": 10.38, "volume": 297637.0}, {"date": "2019-09-24", "close": 9.945, "volume": 550517.0}, {"date": "2019-09-25", "close": 10.13, "volume": 658433.0}, {"date": "2019-09-26", "close": 10.07, "volume": 242376.0}, {"date": "2019-09-27", "close": 10.04, "volume": 452466.0}, {"date": "2019-09-30", "close": 10.07, "volume": 188271.0}, {"date": "2019-10-01", "close": 10.02, "volume": 336048.0}, {"date": "2019-10-02", "close": 10.01, "volume": 406155.0}, {"date": "2019-10-03", "close": 10.08, "volume": 449473.0}, {"date": "2019-10-04", "close": 10.47, "volume": 440430.0}, {"date": "2019-10-07", "close": 10.45, "volume": 444452.0}, {"date": "2019-10-08", "close": 10.52, "volume": 297920.0}, {"date": "2019-10-09", "close": 11.0, "volume": 951371.0}, {"date": "2019-10-10", "close": 11.31, "volume": 1025391.0}, {"date": "2019-10-11", "close": 11.09, "volume": 1189743.0}, {"date": "2019-10-14", "close": 11.05, "volume": 433818.0}, {"date": "2019-10-15", "close": 10.83, "volume": 548555.0}, {"date": "2019-10-16", "close": 10.91, "volume": 317933.0}, {"date": "2019-10-17", "close": 11.06, "volume": 568351.0}, {"date": "2019-10-18", "close": 11.0, "volume": 470215.0}, {"date": "2019-10-21", "close": 11.07, "volume": 369051.0}, {"date": "2019-10-22", "close": 10.98, "volume": 365490.0}, {"date": "2019-10-23", "close": 11.6, "volume": 2128909.0}, {"date": "2019-10-24", "close": 11.33, "volume": 1590145.0}, {"date": "2019-10-25", "close": 11.15, "volume": 674165.0}, {"date": "2019-10-28", "close": 11.32, "volume": 429895.0}, {"date": "2019-10-29", "close": 11.34, "volume": 457259.0}, {"date": "2019-10-30", "close": 10.97, "volume": 706446.0}, {"date": "2019-10-31", "close": 10.65, "volume": 899680.0}, {"date": "2019-11-01", "close": 11.05, "volume": 374383.0}, {"date": "2019-11-04", "close": 11.07, "volume": 473713.0}, {"date": "2019-11-05", "close": 10.97, "volume": 506421.0}, {"date": "2019-11-06", "close": 10.42, "volume": 850181.0}, {"date": "2019-11-07", "close": 10.05, "volume": 761122.0}, {"date": "2019-11-08", "close": 10.02, "volume": 240563.0}, {"date": "2019-11-11", "close": 10.13, "volume": 452633.0}, {"date": "2019-11-12", "close": 10.21, "volume": 313938.0}, {"date": "2019-11-13", "close": 9.73, "volume": 712907.0}, {"date": "2019-11-14", "close": 9.68, "volume": 597378.0}, {"date": "2019-11-15", "close": 10.0, "volume": 461025.0}, {"date": "2019-11-18", "close": 10.05, "volume": 433790.0}, {"date": "2019-11-19", "close": 10.16, "volume": 579466.0}, {"date": "2019-11-20", "close": 10.05, "volume": 683771.0}, {"date": "2019-11-21", "close": 10.68, "volume": 956519.0}, {"date": "2019-11-22", "close": 10.63, "volume": 550956.0}, {"date": "2019-11-25", "close": 10.64, "volume": 666872.0}, {"date": "2019-11-26", "close": 10.68, "volume": 513047.0}, {"date": "2019-11-27", "close": 10.71, "volume": 730292.0}, {"date": "2019-11-29", "close": 10.99, "volume": 660719.0}, {"date": "2019-12-02", "close": 10.67, "volume": 376805.0}, {"date": "2019-12-03", "close": 10.64, "volume": 432616.0}, {"date": "2019-12-04", "close": 10.72, "volume": 493769.0}, {"date": "2019-12-05", "close": 10.65, "volume": 349011.0}, {"date": "2019-12-06", "close": 10.78, "volume": 341352.0}, {"date": "2019-12-09", "close": 10.75, "volume": 585990.0}, {"date": "2019-12-10", "close": 11.13, "volume": 1423878.0}, {"date": "2019-12-11", "close": 11.04, "volume": 517511.0}, {"date": "2019-12-12", "close": 10.98, "volume": 897032.0}, {"date": "2019-12-13", "close": 10.93, "volume": 478051.0}, {"date": "2019-12-16", "close": 10.68, "volume": 774426.0}, {"date": "2019-12-17", "close": 10.56, "volume": 408287.0}, {"date": "2019-12-18", "close": 10.99, "volume": 447311.0}, {"date": "2019-12-19", "close": 11.55, "volume": 1084820.0}, {"date": "2019-12-20", "close": 11.39, "volume": 872120.0}, {"date": "2019-12-23", "close": 11.54, "volume": 495050.0}, {"date": "2019-12-24", "close": 11.52, "volume": 251759.0}, {"date": "2019-12-26", "close": 11.94, "volume": 791012.0}, {"date": "2019-12-27", "close": 11.64, "volume": 499841.0}, {"date": "2019-12-30", "close": 11.73, "volume": 320031.0}, {"date": "2019-12-31", "close": 11.81, "volume": 196486.0}, {"date": "2020-01-02", "close": 11.45, "volume": 805534.0}, {"date": "2020-01-03", "close": 11.06, "volume": 633116.0}, {"date": "2020-01-06", "close": 11.2, "volume": 1373153.0}, {"date": "2020-01-07", "close": 11.76, "volume": 1409811.0}, {"date": "2020-01-08", "close": 11.55, "volume": 1070113.0}, {"date": "2020-01-09", "close": 11.48, "volume": 628928.0}, {"date": "2020-01-10", "close": 11.02, "volume": 551787.0}, {"date": "2020-01-13", "close": 10.71, "volume": 638329.0}, {"date": "2020-01-14", "close": 10.89, "volume": 425462.0}, {"date": "2020-01-15", "close": 10.76, "volume": 408126.0}, {"date": "2020-01-16", "close": 10.72, "volume": 325851.0}, {"date": "2020-01-17", "close": 10.62, "volume": 318707.0}, {"date": "2020-01-21", "close": 10.37, "volume": 789705.0}, {"date": "2020-01-22", "close": 9.76, "volume": 1295948.0}, {"date": "2020-01-23", "close": 9.43, "volume": 664067.0}, {"date": "2020-01-24", "close": 9.23, "volume": 507498.0}, {"date": "2020-01-27", "close": 8.5, "volume": 971947.0}, {"date": "2020-01-28", "close": 8.43, "volume": 745369.0}, {"date": "2020-01-29", "close": 8.84, "volume": 1292117.0}, {"date": "2020-01-30", "close": 8.295, "volume": 782772.0}, {"date": "2020-01-31", "close": 8.1, "volume": 781590.0}, {"date": "2020-02-03", "close": 8.11, "volume": 1081664.0}, {"date": "2020-02-04", "close": 8.29, "volume": 809256.0}, {"date": "2020-02-05", "close": 8.53, "volume": 747724.0}, {"date": "2020-02-06", "close": 8.17, "volume": 600610.0}, {"date": "2020-02-07", "close": 8.03, "volume": 461742.0}, {"date": "2020-02-10", "close": 8.11, "volume": 399085.0}, {"date": "2020-02-11", "close": 8.68, "volume": 562394.0}, {"date": "2020-02-12", "close": 8.64, "volume": 588474.0}, {"date": "2020-02-13", "close": 8.37, "volume": 573827.0}, {"date": "2020-02-14", "close": 8.51, "volume": 237868.0}, {"date": "2020-02-18", "close": 8.325, "volume": 498223.0}, {"date": "2020-02-19", "close": 8.56, "volume": 557941.0}, {"date": "2020-02-20", "close": 9.15, "volume": 1025841.0}, {"date": "2020-02-21", "close": 9.03, "volume": 705234.0}, {"date": "2020-02-24", "close": 8.24, "volume": 793378.0}, {"date": "2020-02-25", "close": 8.2, "volume": 593538.0}, {"date": "2020-02-26", "close": 8.01, "volume": 676108.0}, {"date": "2020-02-27", "close": 8.14, "volume": 672973.0}, {"date": "2020-02-28", "close": 8.67, "volume": 810955.0}, {"date": "2020-03-02", "close": 8.32, "volume": 525390.0}, {"date": "2020-03-03", "close": 8.51, "volume": 608225.0}, {"date": "2020-03-04", "close": 8.43, "volume": 558083.0}, {"date": "2020-03-05", "close": 8.04, "volume": 514542.0}, {"date": "2020-03-06", "close": 8.13, "volume": 804475.0}, {"date": "2020-03-09", "close": 7.01, "volume": 1224398.0}, {"date": "2020-03-10", "close": 7.79, "volume": 402537.0}, {"date": "2020-03-11", "close": 7.37, "volume": 414890.0}, {"date": "2020-03-12", "close": 6.99, "volume": 851178.0}, {"date": "2020-03-13", "close": 6.92, "volume": 713093.0}, {"date": "2020-03-16", "close": 6.51, "volume": 798724.0}, {"date": "2020-03-17", "close": 6.29, "volume": 964067.0}, {"date": "2020-03-18", "close": 5.77, "volume": 1498279.0}, {"date": "2020-03-19", "close": 5.85, "volume": 437185.0}, {"date": "2020-03-20", "close": 5.61, "volume": 725648.0}, {"date": "2020-03-23", "close": 5.05, "volume": 552613.0}, {"date": "2020-03-24", "close": 5.22, "volume": 728982.0}, {"date": "2020-03-25", "close": 5.15, "volume": 741995.0}, {"date": "2020-03-26", "close": 5.64, "volume": 829470.0}, {"date": "2020-03-27", "close": 5.52, "volume": 338011.0}, {"date": "2020-03-30", "close": 5.46, "volume": 382351.0}, {"date": "2020-03-31", "close": 5.64, "volume": 532374.0}, {"date": "2020-04-01", "close": 5.72, "volume": 715816.0}, {"date": "2020-04-02", "close": 5.27, "volume": 468520.0}, {"date": "2020-04-03", "close": 4.98, "volume": 546627.0}, {"date": "2020-04-06", "close": 5.45, "volume": 709425.0}, {"date": "2020-04-07", "close": 5.3, "volume": 322386.0}, {"date": "2020-04-08", "close": 5.48, "volume": 438069.0}, {"date": "2020-04-09", "close": 5.68, "volume": 410838.0}, {"date": "2020-04-13", "close": 5.81, "volume": 255698.0}, {"date": "2020-04-14", "close": 6.1, "volume": 546642.0}, {"date": "2020-04-15", "close": 6.02, "volume": 335815.0}, {"date": "2020-04-16", "close": 5.96, "volume": 185557.0}, {"date": "2020-04-17", "close": 6.13, "volume": 212203.0}, {"date": "2020-04-20", "close": 5.39, "volume": 852252.0}, {"date": "2020-04-21", "close": 5.12, "volume": 824919.0}, {"date": "2020-04-22", "close": 5.17, "volume": 494663.0}, {"date": "2020-04-23", "close": 5.48, "volume": 391838.0}, {"date": "2020-04-24", "close": 5.29, "volume": 531287.0}, {"date": "2020-04-27", "close": 5.67, "volume": 741826.0}, {"date": "2020-04-28", "close": 5.74, "volume": 549461.0}, {"date": "2020-04-29", "close": 5.65, "volume": 630121.0}, {"date": "2020-04-30", "close": 5.67, "volume": 362388.0}, {"date": "2020-05-01", "close": 5.41, "volume": 401888.0}, {"date": "2020-05-04", "close": 5.18, "volume": 516030.0}, {"date": "2020-05-05", "close": 4.85, "volume": 694164.0}, {"date": "2020-05-06", "close": 4.8, "volume": 828910.0}, {"date": "2020-05-07", "close": 4.9, "volume": 362957.0}, {"date": "2020-05-08", "close": 4.96, "volume": 448457.0}, {"date": "2020-05-11", "close": 4.59, "volume": 762073.0}, {"date": "2020-05-12", "close": 4.3, "volume": 932275.0}, {"date": "2020-05-13", "close": 3.92, "volume": 948065.0}, {"date": "2020-05-14", "close": 4.33, "volume": 649384.0}, {"date": "2020-05-15", "close": 4.4, "volume": 503219.0}, {"date": "2020-05-18", "close": 5.06, "volume": 783075.0}, {"date": "2020-05-19", "close": 5.02, "volume": 436902.0}, {"date": "2020-05-20", "close": 5.43, "volume": 719744.0}, {"date": "2020-05-21", "close": 5.2, "volume": 492257.0}, {"date": "2020-05-22", "close": 5.09, "volume": 409408.0}, {"date": "2020-05-26", "close": 5.27, "volume": 550928.0}, {"date": "2020-05-27", "close": 5.19, "volume": 978657.0}, {"date": "2020-05-28", "close": 5.06, "volume": 883049.0}, {"date": "2020-05-29", "close": 5.09, "volume": 690298.0}, {"date": "2020-06-01", "close": 5.3, "volume": 831677.0}, {"date": "2020-06-02", "close": 5.38, "volume": 926352.0}, {"date": "2020-06-03", "close": 6.19, "volume": 1315647.0}, {"date": "2020-06-04", "close": 6.32, "volume": 838911.0}, {"date": "2020-06-05", "close": 6.73, "volume": 849635.0}, {"date": "2020-06-08", "close": 6.85, "volume": 608239.0}, {"date": "2020-06-09", "close": 6.65, "volume": 600324.0}, {"date": "2020-06-10", "close": 6.63, "volume": 926332.0}, {"date": "2020-06-11", "close": 6.19, "volume": 919954.0}, {"date": "2020-06-12", "close": 6.45, "volume": 967772.0}, {"date": "2020-06-15", "close": 6.7, "volume": 517034.0}, {"date": "2020-06-16", "close": 6.93, "volume": 869898.0}, {"date": "2020-06-17", "close": 7.1, "volume": 750655.0}, {"date": "2020-06-18", "close": 7.78, "volume": 1861466.0}, {"date": "2020-06-19", "close": 7.315, "volume": 995552.0}, {"date": "2020-06-22", "close": 7.15, "volume": 683698.0}, {"date": "2020-06-23", "close": 7.15, "volume": 700388.0}, {"date": "2020-06-24", "close": 6.87, "volume": 526844.0}, {"date": "2020-06-25", "close": 6.81, "volume": 339280.0}, {"date": "2020-06-26", "close": 6.48, "volume": 487185.0}, {"date": "2020-06-29", "close": 6.6, "volume": 407861.0}, {"date": "2020-06-30", "close": 6.6, "volume": 684191.0}, {"date": "2020-07-01", "close": 6.495, "volume": 401588.0}, {"date": "2020-07-02", "close": 6.51, "volume": 563216.0}, {"date": "2020-07-06", "close": 7.04, "volume": 936518.0}, {"date": "2020-07-07", "close": 6.71, "volume": 659528.0}, {"date": "2020-07-08", "close": 6.69, "volume": 352931.0}, {"date": "2020-07-09", "close": 6.29, "volume": 426835.0}, {"date": "2020-07-10", "close": 6.34, "volume": 698218.0}, {"date": "2020-07-13", "close": 6.27, "volume": 383657.0}, {"date": "2020-07-14", "close": 6.25, "volume": 496293.0}, {"date": "2020-07-15", "close": 6.38, "volume": 527190.0}, {"date": "2020-07-16", "close": 6.39, "volume": 282094.0}, {"date": "2020-07-17", "close": 6.42, "volume": 314383.0}, {"date": "2020-07-20", "close": 6.335, "volume": 343017.0}, {"date": "2020-07-21", "close": 6.27, "volume": 540763.0}, {"date": "2020-07-22", "close": 5.96, "volume": 524189.0}, {"date": "2020-07-23", "close": 6.09, "volume": 290223.0}, {"date": "2020-07-24", "close": 6.22, "volume": 369455.0}, {"date": "2020-07-27", "close": 6.43, "volume": 351106.0}, {"date": "2020-07-28", "close": 6.43, "volume": 300670.0}, {"date": "2020-07-29", "close": 7.21, "volume": 1081431.0}, {"date": "2020-07-30", "close": 7.05, "volume": 371094.0}, {"date": "2020-07-31", "close": 6.97, "volume": 407901.0}, {"date": "2020-08-03", "close": 6.86, "volume": 350923.0}, {"date": "2020-08-04", "close": 6.98, "volume": 415709.0}, {"date": "2020-08-05", "close": 7.18, "volume": 386305.0}, {"date": "2020-08-06", "close": 7.01, "volume": 724607.0}, {"date": "2020-08-07", "close": 6.91, "volume": 312222.0}, {"date": "2020-08-10", "close": 6.92, "volume": 433468.0}, {"date": "2020-08-11", "close": 7.35, "volume": 720304.0}, {"date": "2020-08-12", "close": 7.44, "volume": 315894.0}, {"date": "2020-08-13", "close": 7.2, "volume": 479025.0}, {"date": "2020-08-14", "close": 7.33, "volume": 314608.0}, {"date": "2020-08-17", "close": 7.34, "volume": 385114.0}, {"date": "2020-08-18", "close": 7.23, "volume": 303941.0}, {"date": "2020-08-19", "close": 7.03, "volume": 389231.0}, {"date": "2020-08-20", "close": 6.97, "volume": 637874.0}, {"date": "2020-08-21", "close": 6.78, "volume": 262287.0}, {"date": "2020-08-24", "close": 6.99, "volume": 305552.0}, {"date": "2020-08-25", "close": 7.02, "volume": 444063.0}, {"date": "2020-08-26", "close": 6.83, "volume": 265118.0}, {"date": "2020-08-27", "close": 6.755, "volume": 226638.0}, {"date": "2020-08-28", "close": 7.17, "volume": 454062.0}, {"date": "2020-08-31", "close": 7.1, "volume": 261336.0}, {"date": "2020-09-01", "close": 6.825, "volume": 344458.0}, {"date": "2020-09-02", "close": 6.605, "volume": 706854.0}, {"date": "2020-09-03", "close": 6.45, "volume": 403796.0}, {"date": "2020-09-04", "close": 6.68, "volume": 374594.0}, {"date": "2020-09-08", "close": 6.52, "volume": 380146.0}, {"date": "2020-09-09", "close": 6.45, "volume": 297607.0}, {"date": "2020-09-10", "close": 6.62, "volume": 287782.0}, {"date": "2020-09-11", "close": 6.64, "volume": 361000.0}, {"date": "2020-09-14", "close": 6.76, "volume": 227616.0}, {"date": "2020-09-15", "close": 6.69, "volume": 147883.0}, {"date": "2020-09-16", "close": 6.92, "volume": 206249.0}, {"date": "2020-09-17", "close": 6.975, "volume": 202838.0}, {"date": "2020-09-18", "close": 7.11, "volume": 431224.0}, {"date": "2020-09-21", "close": 6.54, "volume": 374474.0}, {"date": "2020-09-22", "close": 6.52, "volume": 296094.0}, {"date": "2020-09-23", "close": 6.58, "volume": 329875.0}, {"date": "2020-09-24", "close": 6.84, "volume": 495315.0}, {"date": "2020-09-25", "close": 6.84, "volume": 314037.0}, {"date": "2020-09-28", "close": 6.845, "volume": 273386.0}, {"date": "2020-09-29", "close": 6.745, "volume": 343696.0}, {"date": "2020-09-30", "close": 6.89, "volume": 321489.0}, {"date": "2020-10-01", "close": 7.11, "volume": 536577.0}, {"date": "2020-10-02", "close": 7.37, "volume": 628464.0}, {"date": "2020-10-05", "close": 7.69, "volume": 705980.0}, {"date": "2020-10-06", "close": 7.42, "volume": 622561.0}, {"date": "2020-10-07", "close": 7.18, "volume": 383910.0}, {"date": "2020-10-08", "close": 7.44, "volume": 455984.0}, {"date": "2020-10-09", "close": 7.13, "volume": 426008.0}, {"date": "2020-10-12", "close": 7.09, "volume": 266197.0}, {"date": "2020-10-13", "close": 6.73, "volume": 376873.0}, {"date": "2020-10-14", "close": 6.83, "volume": 280872.0}, {"date": "2020-10-15", "close": 6.88, "volume": 186746.0}, {"date": "2020-10-16", "close": 6.7, "volume": 254077.0}, {"date": "2020-10-19", "close": 6.85, "volume": 341123.0}, {"date": "2020-10-20", "close": 7.04, "volume": 215525.0}, {"date": "2020-10-21", "close": 6.86, "volume": 373238.0}, {"date": "2020-10-22", "close": 6.92, "volume": 740383.0}, {"date": "2020-10-23", "close": 6.93, "volume": 342925.0}, {"date": "2020-10-26", "close": 6.885, "volume": 265685.0}, {"date": "2020-10-27", "close": 6.815, "volume": 344902.0}, {"date": "2020-10-28", "close": 6.15, "volume": 504575.0}, {"date": "2020-10-29", "close": 6.25, "volume": 484650.0}, {"date": "2020-10-30", "close": 6.24, "volume": 229784.0}, {"date": "2020-11-02", "close": 6.16, "volume": 262036.0}, {"date": "2020-11-03", "close": 6.2, "volume": 354138.0}, {"date": "2020-11-04", "close": 6.2, "volume": 345224.0}, {"date": "2020-11-05", "close": 6.35, "volume": 578012.0}, {"date": "2020-11-06", "close": 6.61, "volume": 339805.0}, {"date": "2020-11-09", "close": 6.97, "volume": 549489.0}, {"date": "2020-11-10", "close": 7.03, "volume": 316601.0}, {"date": "2020-11-11", "close": 7.0, "volume": 529714.0}, {"date": "2020-11-12", "close": 7.09, "volume": 428355.0}, {"date": "2020-11-13", "close": 7.01, "volume": 406564.0}, {"date": "2020-11-16", "close": 7.25, "volume": 827996.0}, {"date": "2020-11-17", "close": 6.9, "volume": 634418.0}, {"date": "2020-11-18", "close": 7.09, "volume": 1035680.0}, {"date": "2020-11-19", "close": 7.09, "volume": 430358.0}, {"date": "2020-11-20", "close": 6.99, "volume": 270112.0}, {"date": "2020-11-23", "close": 7.645, "volume": 1335447.0}, {"date": "2020-11-24", "close": 7.4, "volume": 629945.0}, {"date": "2020-11-25", "close": 7.4, "volume": 293206.0}, {"date": "2020-11-27", "close": 7.7, "volume": 525904.0}, {"date": "2020-11-30", "close": 8.21, "volume": 2842936.0}, {"date": "2020-12-01", "close": 7.945, "volume": 2238672.0}, {"date": "2020-12-02", "close": 8.11, "volume": 1434309.0}, {"date": "2020-12-03", "close": 8.25, "volume": 787856.0}, {"date": "2020-12-04", "close": 8.68, "volume": 1014413.0}, {"date": "2020-12-07", "close": 8.23, "volume": 1079000.0}, {"date": "2020-12-08", "close": 8.15, "volume": 912595.0}, {"date": "2020-12-09", "close": 7.95, "volume": 1211842.0}, {"date": "2020-12-10", "close": 8.22, "volume": 654516.0}, {"date": "2020-12-11", "close": 7.93, "volume": 403783.0}, {"date": "2020-12-14", "close": 7.65, "volume": 764125.0}, {"date": "2020-12-15", "close": 7.71, "volume": 561933.0}, {"date": "2020-12-16", "close": 7.75, "volume": 310453.0}, {"date": "2020-12-17", "close": 8.04, "volume": 615050.0}, {"date": "2020-12-18", "close": 8.31, "volume": 829016.0}, {"date": "2020-12-21", "close": 8.55, "volume": 1613144.0}, {"date": "2020-12-22", "close": 8.96, "volume": 1646276.0}, {"date": "2020-12-23", "close": 8.73, "volume": 1207966.0}, {"date": "2020-12-24", "close": 8.74, "volume": 403497.0}, {"date": "2020-12-28", "close": 8.44, "volume": 678960.0}, {"date": "2020-12-29", "close": 8.43, "volume": 413180.0}, {"date": "2020-12-30", "close": 8.59, "volume": 397433.0}, {"date": "2020-12-31", "close": 8.83, "volume": 349988.0}, {"date": "2021-01-04", "close": 8.855, "volume": 656466.0}, {"date": "2021-01-05", "close": 9.37, "volume": 963218.0}, {"date": "2021-01-06", "close": 9.3, "volume": 1038805.0}, {"date": "2021-01-07", "close": 9.81, "volume": 1302200.0}, {"date": "2021-01-08", "close": 11.08, "volume": 1842182.0}, {"date": "2021-01-11", "close": 11.03, "volume": 1076751.0}, {"date": "2021-01-12", "close": 11.47, "volume": 1016816.0}, {"date": "2021-01-13", "close": 11.09, "volume": 1109794.0}, {"date": "2021-01-14", "close": 12.03, "volume": 1668397.0}, {"date": "2021-01-15", "close": 11.49, "volume": 1088860.0}, {"date": "2021-01-19", "close": 11.76, "volume": 927682.0}, {"date": "2021-01-20", "close": 11.485, "volume": 741596.0}, {"date": "2021-01-21", "close": 11.17, "volume": 1290700.0}, {"date": "2021-01-22", "close": 11.4, "volume": 1013456.0}, {"date": "2021-01-25", "close": 10.85, "volume": 1052510.0}, {"date": "2021-01-26", "close": 10.59, "volume": 1252268.0}, {"date": "2021-01-27", "close": 10.33, "volume": 1127592.0}, {"date": "2021-01-28", "close": 10.2, "volume": 871102.0}, {"date": "2021-01-29", "close": 10.61, "volume": 1256309.0}, {"date": "2021-02-01", "close": 10.58, "volume": 2542584.0}, {"date": "2021-02-02", "close": 10.55, "volume": 1498238.0}, {"date": "2021-02-03", "close": 11.15, "volume": 1131718.0}, {"date": "2021-02-04", "close": 11.03, "volume": 741441.0}, {"date": "2021-02-05", "close": 11.73, "volume": 1102508.0}, {"date": "2021-02-08", "close": 11.66, "volume": 1108307.0}, {"date": "2021-02-09", "close": 11.83, "volume": 1073631.0}, {"date": "2021-02-10", "close": 11.815, "volume": 842684.0}, {"date": "2021-02-11", "close": 12.39, "volume": 1366687.0}, {"date": "2021-02-12", "close": 14.12, "volume": 3544166.0}, {"date": "2021-02-16", "close": 14.3, "volume": 1597892.0}, {"date": "2021-02-17", "close": 14.23, "volume": 1611344.0}, {"date": "2021-02-18", "close": 13.2, "volume": 1267140.0}, {"date": "2021-02-19", "close": 13.48, "volume": 965939.0}, {"date": "2021-02-22", "close": 13.99, "volume": 1748436.0}, {"date": "2021-02-23", "close": 13.34, "volume": 928756.0}, {"date": "2021-02-24", "close": 14.19, "volume": 1277508.0}, {"date": "2021-02-25", "close": 14.39, "volume": 1625361.0}, {"date": "2021-02-26", "close": 14.08, "volume": 853537.0}, {"date": "2021-03-01", "close": 13.76, "volume": 688274.0}, {"date": "2021-03-02", "close": 13.68, "volume": 1111071.0}, {"date": "2021-03-03", "close": 14.17, "volume": 1382694.0}, {"date": "2021-03-04", "close": 13.5, "volume": 1740686.0}, {"date": "2021-03-05", "close": 13.6, "volume": 1412225.0}, {"date": "2021-03-08", "close": 13.53, "volume": 835129.0}, {"date": "2021-03-09", "close": 13.74, "volume": 915012.0}, {"date": "2021-03-10", "close": 14.6, "volume": 2279355.0}, {"date": "2021-03-11", "close": 15.69, "volume": 2354720.0}, {"date": "2021-03-12", "close": 15.92, "volume": 1953212.0}, {"date": "2021-03-15", "close": 16.03, "volume": 833319.0}, {"date": "2021-03-16", "close": 15.0, "volume": 1051082.0}, {"date": "2021-03-17", "close": 15.79, "volume": 1128580.0}, {"date": "2021-03-18", "close": 16.3, "volume": 2335690.0}, {"date": "2021-03-19", "close": 16.87, "volume": 1066229.0}, {"date": "2021-03-22", "close": 16.74, "volume": 1489297.0}, {"date": "2021-03-23", "close": 13.88, "volume": 3053715.0}, {"date": "2021-03-24", "close": 13.94, "volume": 1268053.0}, {"date": "2021-03-25", "close": 15.25, "volume": 1965913.0}, {"date": "2021-03-26", "close": 15.125, "volume": 1256876.0}, {"date": "2021-03-29", "close": 14.55, "volume": 880122.0}, {"date": "2021-03-30", "close": 14.92, "volume": 889630.0}, {"date": "2021-03-31", "close": 14.68, "volume": 948816.0}, {"date": "2021-04-01", "close": 14.49, "volume": 663083.0}, {"date": "2021-04-05", "close": 14.22, "volume": 872933.0}, {"date": "2021-04-06", "close": 14.36, "volume": 619201.0}, {"date": "2021-04-07", "close": 14.69, "volume": 585309.0}, {"date": "2021-04-08", "close": 14.74, "volume": 548110.0}, {"date": "2021-04-09", "close": 14.77, "volume": 484362.0}, {"date": "2021-04-12", "close": 14.76, "volume": 840813.0}, {"date": "2021-04-13", "close": 14.44, "volume": 645745.0}, {"date": "2021-04-14", "close": 15.28, "volume": 1777570.0}, {"date": "2021-04-15", "close": 15.24, "volume": 737031.0}, {"date": "2021-04-16", "close": 15.99, "volume": 1513205.0}, {"date": "2021-04-19", "close": 17.01, "volume": 1936375.0}, {"date": "2021-04-20", "close": 16.5, "volume": 1199997.0}, {"date": "2021-04-21", "close": 17.73, "volume": 1394109.0}, {"date": "2021-04-22", "close": 17.36, "volume": 1647314.0}, {"date": "2021-04-23", "close": 17.69, "volume": 966470.0}, {"date": "2021-04-26", "close": 18.14, "volume": 1390790.0}, {"date": "2021-04-27", "close": 18.17, "volume": 1208737.0}, {"date": "2021-04-28", "close": 18.37, "volume": 2062106.0}, {"date": "2021-04-29", "close": 18.07, "volume": 1645630.0}, {"date": "2021-04-30", "close": 18.63, "volume": 1217479.0}, {"date": "2021-05-03", "close": 21.01, "volume": 3630056.0}, {"date": "2021-05-04", "close": 20.43, "volume": 2325445.0}, {"date": "2021-05-05", "close": 20.385, "volume": 1981458.0}, {"date": "2021-05-06", "close": 20.5, "volume": 2134007.0}, {"date": "2021-05-07", "close": 22.5, "volume": 3141754.0}, {"date": "2021-05-10", "close": 22.11, "volume": 2186195.0}, {"date": "2021-05-11", "close": 23.22, "volume": 2344860.0}, {"date": "2021-05-12", "close": 21.45, "volume": 2203102.0}, {"date": "2021-05-13", "close": 21.46, "volume": 1427443.0}, {"date": "2021-05-14", "close": 21.29, "volume": 1455825.0}, {"date": "2021-05-17", "close": 20.73, "volume": 1421006.0}, {"date": "2021-05-18", "close": 22.1, "volume": 2090955.0}, {"date": "2021-05-19", "close": 22.54, "volume": 2266206.0}, {"date": "2021-05-20", "close": 21.0, "volume": 4438094.0}, {"date": "2021-05-21", "close": 21.59, "volume": 1957528.0}, {"date": "2021-05-24", "close": 22.72, "volume": 1808160.0}, {"date": "2021-05-25", "close": 20.33, "volume": 3829808.0}, {"date": "2021-05-26", "close": 19.63, "volume": 3215794.0}, {"date": "2021-05-27", "close": 19.39, "volume": 2479013.0}, {"date": "2021-05-28", "close": 19.51, "volume": 1297106.0}, {"date": "2021-06-01", "close": 19.99, "volume": 1863513.0}, {"date": "2021-06-02", "close": 19.32, "volume": 1739260.0}, {"date": "2021-06-03", "close": 18.66, "volume": 2043328.0}, {"date": "2021-06-04", "close": 18.88, "volume": 1174118.0}, {"date": "2021-06-07", "close": 20.45, "volume": 2607191.0}, {"date": "2021-06-08", "close": 20.56, "volume": 1502555.0}, {"date": "2021-06-09", "close": 20.94, "volume": 1870588.0}, {"date": "2021-06-10", "close": 21.53, "volume": 1717884.0}, {"date": "2021-06-11", "close": 22.55, "volume": 2014187.0}, {"date": "2021-06-14", "close": 21.55, "volume": 2427074.0}, {"date": "2021-06-15", "close": 22.21, "volume": 1852508.0}, {"date": "2021-06-16", "close": 24.37, "volume": 3884012.0}, {"date": "2021-06-17", "close": 22.61, "volume": 2719235.0}, {"date": "2021-06-18", "close": 22.13, "volume": 1553804.0}, {"date": "2021-06-21", "close": 22.5, "volume": 1674728.0}, {"date": "2021-06-22", "close": 23.49, "volume": 2545731.0}, {"date": "2021-06-23", "close": 22.68, "volume": 1487562.0}, {"date": "2021-06-24", "close": 23.97, "volume": 1555084.0}, {"date": "2021-06-25", "close": 23.56, "volume": 2667188.0}, {"date": "2021-06-28", "close": 22.9, "volume": 1997679.0}, {"date": "2021-06-29", "close": 22.73, "volume": 1042795.0}, {"date": "2021-06-30", "close": 22.95, "volume": 1002250.0}, {"date": "2021-07-01", "close": 21.35, "volume": 2528173.0}, {"date": "2021-07-02", "close": 20.58, "volume": 3089647.0}, {"date": "2021-07-06", "close": 20.6, "volume": 1554855.0}, {"date": "2021-07-07", "close": 20.75, "volume": 1322344.0}, {"date": "2021-07-08", "close": 20.01, "volume": 1430822.0}, {"date": "2021-07-09", "close": 20.55, "volume": 1202802.0}, {"date": "2021-07-12", "close": 20.35, "volume": 811667.0}, {"date": "2021-07-13", "close": 19.06, "volume": 1792316.0}, {"date": "2021-07-14", "close": 18.65, "volume": 1945253.0}, {"date": "2021-07-15", "close": 18.74, "volume": 1335868.0}, {"date": "2021-07-16", "close": 17.34, "volume": 3182698.0}, {"date": "2021-07-19", "close": 17.53, "volume": 2778749.0}, {"date": "2021-07-20", "close": 17.39, "volume": 1538489.0}, {"date": "2021-07-21", "close": 18.51, "volume": 1276892.0}, {"date": "2021-07-22", "close": 18.71, "volume": 981436.0}, {"date": "2021-07-23", "close": 18.53, "volume": 1093936.0}, {"date": "2021-07-26", "close": 18.88, "volume": 1387461.0}, {"date": "2021-07-27", "close": 18.33, "volume": 1612174.0}, {"date": "2021-07-28", "close": 18.71, "volume": 826361.0}, {"date": "2021-07-29", "close": 19.36, "volume": 1079906.0}, {"date": "2021-07-30", "close": 19.03, "volume": 1158649.0}, {"date": "2021-08-02", "close": 19.19, "volume": 1233791.0}, {"date": "2021-08-03", "close": 19.2, "volume": 1031587.0}, {"date": "2021-08-04", "close": 18.96, "volume": 822970.0}, {"date": "2021-08-05", "close": 19.6, "volume": 2237189.0}, {"date": "2021-08-06", "close": 19.37, "volume": 3689700.0}, {"date": "2021-08-09", "close": 18.22, "volume": 3260656.0}, {"date": "2021-08-10", "close": 19.28, "volume": 1737956.0}, {"date": "2021-08-11", "close": 20.04, "volume": 1731413.0}, {"date": "2021-08-12", "close": 20.29, "volume": 1204272.0}, {"date": "2021-08-13", "close": 20.48, "volume": 1762301.0}, {"date": "2021-08-16", "close": 20.95, "volume": 2053569.0}, {"date": "2021-08-17", "close": 20.88, "volume": 2296862.0}, {"date": "2021-08-18", "close": 21.42, "volume": 2595993.0}, {"date": "2021-08-19", "close": 20.46, "volume": 2345497.0}, {"date": "2021-08-20", "close": 20.31, "volume": 1928527.0}, {"date": "2021-08-23", "close": 21.83, "volume": 2435562.0}, {"date": "2021-08-24", "close": 21.81, "volume": 2232367.0}, {"date": "2021-08-25", "close": 22.08, "volume": 1583193.0}, {"date": "2021-08-26", "close": 22.37, "volume": 1487852.0}, {"date": "2021-08-27", "close": 23.74, "volume": 2233196.0}, {"date": "2021-08-30", "close": 23.87, "volume": 2018556.0}, {"date": "2021-08-31", "close": 23.07, "volume": 3771817.0}, {"date": "2021-09-01", "close": 23.17, "volume": 2166601.0}, {"date": "2021-09-02", "close": 23.96, "volume": 1465888.0}, {"date": "2021-09-03", "close": 23.88, "volume": 989928.0}, {"date": "2021-09-07", "close": 23.98, "volume": 2441299.0}, {"date": "2021-09-08", "close": 22.76, "volume": 2188402.0}, {"date": "2021-09-09", "close": 23.83, "volume": 1512232.0}, {"date": "2021-09-10", "close": 23.6, "volume": 1559791.0}, {"date": "2021-09-13", "close": 24.16, "volume": 2439230.0}, {"date": "2021-09-14", "close": 23.62, "volume": 1590065.0}, {"date": "2021-09-15", "close": 24.61, "volume": 1693259.0}, {"date": "2021-09-16", "close": 24.45, "volume": 3318229.0}, {"date": "2021-09-17", "close": 22.94, "volume": 3403020.0}, {"date": "2021-09-20", "close": 20.18, "volume": 5568410.0}, {"date": "2021-09-21", "close": 20.25, "volume": 2224889.0}, {"date": "2021-09-22", "close": 21.14, "volume": 1940685.0}, {"date": "2021-09-23", "close": 21.62, "volume": 1752940.0}, {"date": "2021-09-24", "close": 22.74, "volume": 2068619.0}, {"date": "2021-09-27", "close": 23.38, "volume": 1986132.0}, {"date": "2021-09-28", "close": 23.7, "volume": 2074289.0}, {"date": "2021-09-29", "close": 23.08, "volume": 1922140.0}, {"date": "2021-09-30", "close": 24.04, "volume": 1701694.0}, {"date": "2021-10-01", "close": 25.27, "volume": 2618829.0}, {"date": "2021-10-04", "close": 23.4, "volume": 2820035.0}, {"date": "2021-10-05", "close": 24.73, "volume": 2396495.0}, {"date": "2021-10-06", "close": 24.67, "volume": 2076820.0}, {"date": "2021-10-07", "close": 23.7, "volume": 2406647.0}, {"date": "2021-10-08", "close": 22.95, "volume": 2068581.0}, {"date": "2021-10-11", "close": 23.24, "volume": 1170681.0}, {"date": "2021-10-12", "close": 22.55, "volume": 1748671.0}, {"date": "2021-10-13", "close": 22.17, "volume": 1633112.0}, {"date": "2021-10-14", "close": 21.68, "volume": 2457321.0}, {"date": "2021-10-15", "close": 22.07, "volume": 1565106.0}, {"date": "2021-10-18", "close": 22.88, "volume": 1389608.0}, {"date": "2021-10-19", "close": 22.95, "volume": 1504070.0}, {"date": "2021-10-20", "close": 23.22, "volume": 1852836.0}, {"date": "2021-10-21", "close": 22.05, "volume": 2051410.0}, {"date": "2021-10-22", "close": 21.58, "volume": 1917007.0}, {"date": "2021-10-25", "close": 22.39, "volume": 1465570.0}, {"date": "2021-10-26", "close": 20.94, "volume": 3961970.0}, {"date": "2021-10-27", "close": 20.02, "volume": 2114633.0}, {"date": "2021-10-28", "close": 20.64, "volume": 1337692.0}, {"date": "2021-10-29", "close": 20.69, "volume": 851177.0}, {"date": "2021-11-01", "close": 20.65, "volume": 1525420.0}, {"date": "2021-11-02", "close": 19.25, "volume": 3608859.0}, {"date": "2021-11-03", "close": 19.5, "volume": 1928873.0}, {"date": "2021-11-04", "close": 19.28, "volume": 1317768.0}, {"date": "2021-11-05", "close": 19.28, "volume": 1969207.0}, {"date": "2021-11-08", "close": 19.53, "volume": 1442177.0}, {"date": "2021-11-09", "close": 19.4, "volume": 1217299.0}, {"date": "2021-11-10", "close": 18.54, "volume": 1526911.0}, {"date": "2021-11-11", "close": 19.2, "volume": 1477245.0}, {"date": "2021-11-12", "close": 19.17, "volume": 1407303.0}, {"date": "2021-11-15", "close": 19.07, "volume": 2386217.0}, {"date": "2021-11-16", "close": 18.19, "volume": 3952745.0}, {"date": "2021-11-17", "close": 18.68, "volume": 3905517.0}, {"date": "2021-11-18", "close": 19.21, "volume": 3802651.0}, {"date": "2021-11-19", "close": 18.88, "volume": 2927181.0}, {"date": "2021-11-22", "close": 19.08, "volume": 2630208.0}, {"date": "2021-11-23", "close": 19.04, "volume": 2464474.0}, {"date": "2021-11-24", "close": 20.99, "volume": 6839171.0}, {"date": "2021-11-26", "close": 20.95, "volume": 2211083.0}, {"date": "2021-11-29", "close": 21.83, "volume": 2760058.0}, {"date": "2021-11-30", "close": 21.01, "volume": 2648647.0}, {"date": "2021-12-01", "close": 19.79, "volume": 2110722.0}, {"date": "2021-12-02", "close": 21.23, "volume": 1628324.0}, {"date": "2021-12-03", "close": 21.66, "volume": 2059916.0}, {"date": "2021-12-06", "close": 22.69, "volume": 3100750.0}, {"date": "2021-12-07", "close": 23.57, "volume": 2422981.0}, {"date": "2021-12-08", "close": 23.46, "volume": 2951444.0}, {"date": "2021-12-09", "close": 21.4, "volume": 2072095.0}, {"date": "2021-12-10", "close": 21.09, "volume": 1327930.0}, {"date": "2021-12-13", "close": 19.58, "volume": 2331948.0}, {"date": "2021-12-14", "close": 18.67, "volume": 2206171.0}, {"date": "2021-12-15", "close": 19.37, "volume": 1914342.0}, {"date": "2021-12-16", "close": 19.31, "volume": 1408860.0}, {"date": "2021-12-17", "close": 19.86, "volume": 1509937.0}, {"date": "2021-12-20", "close": 20.24, "volume": 1766502.0}, {"date": "2021-12-21", "close": 20.31, "volume": 1135235.0}, {"date": "2021-12-22", "close": 20.8, "volume": 726887.0}, {"date": "2021-12-23", "close": 21.05, "volume": 1013679.0}, {"date": "2021-12-27", "close": 21.18, "volume": 923163.0}, {"date": "2021-12-28", "close": 21.01, "volume": 698732.0}, {"date": "2021-12-29", "close": 21.47, "volume": 1258762.0}, {"date": "2021-12-30", "close": 21.53, "volume": 1207570.0}, {"date": "2021-12-31", "close": 22.67, "volume": 1681848.0}, {"date": "2022-01-03", "close": 23.62, "volume": 4390835.0}, {"date": "2022-01-04", "close": 23.8, "volume": 2948400.0}, {"date": "2022-01-05", "close": 22.93, "volume": 2450512.0}, {"date": "2022-01-06", "close": 22.61, "volume": 1551698.0}, {"date": "2022-01-07", "close": 22.57, "volume": 2827176.0}, {"date": "2022-01-10", "close": 22.26, "volume": 2155734.0}, {"date": "2022-01-11", "close": 23.06, "volume": 1937529.0}, {"date": "2022-01-12", "close": 22.81, "volume": 1707462.0}, {"date": "2022-01-13", "close": 21.29, "volume": 2427110.0}, {"date": "2022-01-14", "close": 22.28, "volume": 2304647.0}, {"date": "2022-01-18", "close": 21.22, "volume": 2130616.0}, {"date": "2022-01-19", "close": 21.21, "volume": 1399226.0}, {"date": "2022-01-20", "close": 21.3, "volume": 1500020.0}, {"date": "2022-01-21", "close": 20.1, "volume": 2989088.0}, {"date": "2022-01-24", "close": 20.38, "volume": 3040031.0}, {"date": "2022-01-25", "close": 20.15, "volume": 1462283.0}, {"date": "2022-01-26", "close": 19.87, "volume": 1505781.0}, {"date": "2022-01-27", "close": 21.48, "volume": 2160738.0}, {"date": "2022-01-28", "close": 22.47, "volume": 2046805.0}, {"date": "2022-01-31", "close": 22.24, "volume": 1553526.0}, {"date": "2022-02-01", "close": 23.87, "volume": 3475249.0}, {"date": "2022-02-02", "close": 23.74, "volume": 3124163.0}, {"date": "2022-02-03", "close": 23.14, "volume": 2263225.0}, {"date": "2022-02-04", "close": 23.83, "volume": 1445670.0}, {"date": "2022-02-07", "close": 24.95, "volume": 3821547.0}, {"date": "2022-02-08", "close": 25.18, "volume": 2507326.0}, {"date": "2022-02-09", "close": 26.66, "volume": 2981317.0}, {"date": "2022-02-10", "close": 26.78, "volume": 3135461.0}, {"date": "2022-02-11", "close": 26.43, "volume": 2100646.0}, {"date": "2022-02-14", "close": 26.28, "volume": 1788877.0}, {"date": "2022-02-15", "close": 27.23, "volume": 2130210.0}, {"date": "2022-02-16", "close": 27.0, "volume": 2320570.0}, {"date": "2022-02-17", "close": 29.65, "volume": 9415618.0}, {"date": "2022-02-18", "close": 29.36, "volume": 7416591.0}, {"date": "2022-02-22", "close": 31.31, "volume": 5313178.0}, {"date": "2022-02-23", "close": 30.25, "volume": 3693633.0}, {"date": "2022-02-24", "close": 29.34, "volume": 4998889.0}, {"date": "2022-02-25", "close": 31.76, "volume": 3736670.0}, {"date": "2022-02-28", "close": 30.08, "volume": 5078615.0}, {"date": "2022-03-01", "close": 27.16, "volume": 3983962.0}, {"date": "2022-03-02", "close": 29.86, "volume": 3744808.0}, {"date": "2022-03-03", "close": 28.99, "volume": 3063339.0}, {"date": "2022-03-04", "close": 28.27, "volume": 2721565.0}, {"date": "2022-03-07", "close": 27.71, "volume": 2585014.0}, {"date": "2022-03-08", "close": 29.65, "volume": 3596662.0}, {"date": "2022-03-09", "close": 28.96, "volume": 3787283.0}, {"date": "2022-03-10", "close": 29.92, "volume": 1950434.0}, {"date": "2022-03-11", "close": 30.13, "volume": 2054603.0}, {"date": "2022-03-14", "close": 26.9, "volume": 3242109.0}, {"date": "2022-03-15", "close": 26.85, "volume": 3033532.0}, {"date": "2022-03-16", "close": 28.18, "volume": 2029831.0}, {"date": "2022-03-17", "close": 28.94, "volume": 1575420.0}, {"date": "2022-03-18", "close": 29.29, "volume": 2923541.0}, {"date": "2022-03-21", "close": 29.59, "volume": 1624633.0}, {"date": "2022-03-22", "close": 28.85, "volume": 2011274.0}, {"date": "2022-03-23", "close": 29.61, "volume": 2863879.0}, {"date": "2022-03-24", "close": 29.58, "volume": 1713988.0}, {"date": "2022-03-25", "close": 29.42, "volume": 1151557.0}, {"date": "2022-03-28", "close": 29.5, "volume": 3113201.0}, {"date": "2022-03-29", "close": 30.0, "volume": 3630059.0}, {"date": "2022-03-30", "close": 29.77, "volume": 1542280.0}, {"date": "2022-03-31", "close": 29.69, "volume": 1381090.0}, {"date": "2022-04-01", "close": 30.36, "volume": 1721837.0}, {"date": "2022-04-04", "close": 28.08, "volume": 3873301.0}, {"date": "2022-04-05", "close": 27.48, "volume": 2872425.0}, {"date": "2022-04-06", "close": 26.32, "volume": 3062789.0}, {"date": "2022-04-07", "close": 27.19, "volume": 2121800.0}, {"date": "2022-04-08", "close": 28.3, "volume": 1954824.0}, {"date": "2022-04-11", "close": 25.69, "volume": 3965836.0}, {"date": "2022-04-12", "close": 26.54, "volume": 2205786.0}, {"date": "2022-04-13", "close": 28.13, "volume": 1646941.0}, {"date": "2022-04-14", "close": 30.46, "volume": 4959592.0}, {"date": "2022-04-18", "close": 31.71, "volume": 3878630.0}, {"date": "2022-04-19", "close": 31.81, "volume": 2826113.0}, {"date": "2022-04-20", "close": 30.47, "volume": 2776481.0}, {"date": "2022-04-21", "close": 29.41, "volume": 2399174.0}, {"date": "2022-04-22", "close": 28.71, "volume": 2066474.0}, {"date": "2022-04-25", "close": 26.99, "volume": 4493262.0}, {"date": "2022-04-26", "close": 27.02, "volume": 1647566.0}, {"date": "2022-04-27", "close": 29.38, "volume": 1699889.0}, {"date": "2022-04-28", "close": 29.02, "volume": 1719242.0}, {"date": "2022-04-29", "close": 28.1, "volume": 1557699.0}, {"date": "2022-05-02", "close": 28.92, "volume": 1190825.0}, {"date": "2022-05-03", "close": 30.23, "volume": 1596402.0}, {"date": "2022-05-04", "close": 31.0, "volume": 1257177.0}, {"date": "2022-05-05", "close": 30.68, "volume": 1453609.0}, {"date": "2022-05-06", "close": 30.39, "volume": 1388785.0}, {"date": "2022-05-09", "close": 27.57, "volume": 2836687.0}, {"date": "2022-05-10", "close": 29.43, "volume": 1756044.0}, {"date": "2022-05-11", "close": 29.93, "volume": 1780248.0}, {"date": "2022-05-12", "close": 28.34, "volume": 2384326.0}, {"date": "2022-05-13", "close": 29.88, "volume": 2140946.0}, {"date": "2022-05-16", "close": 31.01, "volume": 1908725.0}, {"date": "2022-05-17", "close": 31.81, "volume": 2592828.0}, {"date": "2022-05-18", "close": 30.65, "volume": 2173227.0}, {"date": "2022-05-19", "close": 32.21, "volume": 3142226.0}, {"date": "2022-05-20", "close": 32.03, "volume": 2747854.0}, {"date": "2022-05-23", "close": 33.6, "volume": 3867355.0}, {"date": "2022-05-24", "close": 32.79, "volume": 3747080.0}, {"date": "2022-05-25", "close": 31.89, "volume": 4419428.0}, {"date": "2022-05-26", "close": 32.55, "volume": 2643128.0}, {"date": "2022-05-27", "close": 32.54, "volume": 3318140.0}, {"date": "2022-05-31", "close": 32.72, "volume": 4287801.0}, {"date": "2022-06-01", "close": 33.3, "volume": 4116264.0}, {"date": "2022-06-02", "close": 31.25, "volume": 3191155.0}, {"date": "2022-06-03", "close": 32.51, "volume": 2780797.0}, {"date": "2022-06-06", "close": 32.07, "volume": 2092527.0}, {"date": "2022-06-07", "close": 31.69, "volume": 2270739.0}, {"date": "2022-06-08", "close": 28.3, "volume": 6700549.0}, {"date": "2022-06-09", "close": 27.05, "volume": 4728236.0}, {"date": "2022-06-10", "close": 26.96, "volume": 2975228.0}, {"date": "2022-06-13", "close": 25.43, "volume": 4034981.0}, {"date": "2022-06-14", "close": 26.28, "volume": 2778069.0}, {"date": "2022-06-15", "close": 26.84, "volume": 1889070.0}, {"date": "2022-06-16", "close": 26.51, "volume": 2369248.0}, {"date": "2022-06-17", "close": 26.78, "volume": 2828113.0}, {"date": "2022-06-21", "close": 26.97, "volume": 4354016.0}, {"date": "2022-06-22", "close": 24.03, "volume": 7076574.0}, {"date": "2022-06-23", "close": 25.11, "volume": 3561243.0}, {"date": "2022-06-24", "close": 24.26, "volume": 3313590.0}, {"date": "2022-06-27", "close": 25.96, "volume": 2238617.0}, {"date": "2022-06-28", "close": 25.07, "volume": 2348261.0}, {"date": "2022-06-29", "close": 24.87, "volume": 1865593.0}, {"date": "2022-06-30", "close": 24.99, "volume": 1623002.0}, {"date": "2022-07-01", "close": 23.4, "volume": 3316002.0}, {"date": "2022-07-05", "close": 22.53, "volume": 2776939.0}, {"date": "2022-07-06", "close": 21.12, "volume": 3729979.0}, {"date": "2022-07-07", "close": 22.52, "volume": 2684675.0}, {"date": "2022-07-08", "close": 22.46, "volume": 1523666.0}, {"date": "2022-07-11", "close": 22.34, "volume": 1337167.0}, {"date": "2022-07-12", "close": 22.18, "volume": 1230698.0}, {"date": "2022-07-13", "close": 22.28, "volume": 1395243.0}, {"date": "2022-07-14", "close": 22.43, "volume": 1985534.0}, {"date": "2022-07-15", "close": 23.76, "volume": 1764849.0}, {"date": "2022-07-18", "close": 24.5, "volume": 2529340.0}, {"date": "2022-07-19", "close": 25.45, "volume": 1476067.0}, {"date": "2022-07-20", "close": 25.67, "volume": 1501662.0}, {"date": "2022-07-21", "close": 26.4, "volume": 1577320.0}, {"date": "2022-07-22", "close": 25.44, "volume": 1469695.0}, {"date": "2022-07-25", "close": 25.4, "volume": 1977885.0}, {"date": "2022-07-26", "close": 25.61, "volume": 834374.0}, {"date": "2022-07-27", "close": 26.54, "volume": 1386301.0}, {"date": "2022-07-28", "close": 26.03, "volume": 1769056.0}, {"date": "2022-07-29", "close": 26.025, "volume": 1702851.0}, {"date": "2022-08-01", "close": 27.0, "volume": 1582798.0}, {"date": "2022-08-02", "close": 26.32, "volume": 1665183.0}, {"date": "2022-08-03", "close": 25.43, "volume": 2378846.0}, {"date": "2022-08-04", "close": 24.76, "volume": 2484973.0}, {"date": "2022-08-05", "close": 25.58, "volume": 3245235.0}, {"date": "2022-08-08", "close": 25.74, "volume": 2980861.0}, {"date": "2022-08-09", "close": 26.0, "volume": 2121806.0}, {"date": "2022-08-10", "close": 26.41, "volume": 1983068.0}, {"date": "2022-08-11", "close": 26.82, "volume": 3039636.0}, {"date": "2022-08-12", "close": 26.68, "volume": 2243033.0}, {"date": "2022-08-15", "close": 25.83, "volume": 3630316.0}, {"date": "2022-08-16", "close": 25.9, "volume": 2727877.0}, {"date": "2022-08-17", "close": 25.85, "volume": 2666987.0}, {"date": "2022-08-18", "close": 25.76, "volume": 2685632.0}, {"date": "2022-08-19", "close": 24.99, "volume": 3116822.0}, {"date": "2022-08-22", "close": 25.25, "volume": 3650171.0}, {"date": "2022-08-23", "close": 25.69, "volume": 4253893.0}, {"date": "2022-08-24", "close": 23.58, "volume": 4143477.0}, {"date": "2022-08-25", "close": 22.78, "volume": 3725904.0}, {"date": "2022-08-26", "close": 21.53, "volume": 4460637.0}, {"date": "2022-08-29", "close": 21.1, "volume": 4113689.0}, {"date": "2022-08-30", "close": 19.35, "volume": 5085758.0}, {"date": "2022-08-31", "close": 19.55, "volume": 3032051.0}, {"date": "2022-09-01", "close": 19.75, "volume": 2360808.0}, {"date": "2022-09-02", "close": 19.89, "volume": 1765558.0}, {"date": "2022-09-06", "close": 19.15, "volume": 3207926.0}, {"date": "2022-09-07", "close": 18.93, "volume": 2572427.0}, {"date": "2022-09-08", "close": 19.69, "volume": 3453447.0}, {"date": "2022-09-09", "close": 20.47, "volume": 2186726.0}, {"date": "2022-09-12", "close": 20.94, "volume": 2198516.0}, {"date": "2022-09-13", "close": 21.14, "volume": 2748416.0}, {"date": "2022-09-14", "close": 20.9, "volume": 2238895.0}, {"date": "2022-09-15", "close": 20.52, "volume": 2340462.0}, {"date": "2022-09-16", "close": 19.6, "volume": 3043408.0}, {"date": "2022-09-19", "close": 18.81, "volume": 2113800.0}, {"date": "2022-09-20", "close": 20.64, "volume": 3523639.0}, {"date": "2022-09-21", "close": 20.18, "volume": 2238988.0}, {"date": "2022-09-22", "close": 19.79, "volume": 1280395.0}, {"date": "2022-09-23", "close": 19.06, "volume": 2553100.0}, {"date": "2022-09-26", "close": 18.46, "volume": 2093617.0}, {"date": "2022-09-27", "close": 19.05, "volume": 1801687.0}, {"date": "2022-09-28", "close": 18.18, "volume": 2189948.0}, {"date": "2022-09-29", "close": 17.17, "volume": 2568518.0}, {"date": "2022-09-30", "close": 17.48, "volume": 1233013.0}, {"date": "2022-10-03", "close": 17.94, "volume": 1303786.0}, {"date": "2022-10-04", "close": 19.0, "volume": 1781346.0}, {"date": "2022-10-05", "close": 19.4, "volume": 1385712.0}, {"date": "2022-10-06", "close": 19.43, "volume": 2361906.0}, {"date": "2022-10-07", "close": 19.92, "volume": 1621026.0}, {"date": "2022-10-10", "close": 19.26, "volume": 1733943.0}, {"date": "2022-10-11", "close": 19.6, "volume": 1630262.0}, {"date": "2022-10-12", "close": 20.1, "volume": 1488536.0}, {"date": "2022-10-13", "close": 20.17, "volume": 1133170.0}, {"date": "2022-10-14", "close": 20.43, "volume": 1109987.0}, {"date": "2022-10-17", "close": 19.71, "volume": 1952238.0}, {"date": "2022-10-18", "close": 20.43, "volume": 1434628.0}, {"date": "2022-10-19", "close": 19.51, "volume": 1432930.0}, {"date": "2022-10-20", "close": 18.81, "volume": 1711823.0}, {"date": "2022-10-21", "close": 19.25, "volume": 1141844.0}, {"date": "2022-10-24", "close": 18.98, "volume": 1851702.0}, {"date": "2022-10-25", "close": 19.22, "volume": 1281222.0}, {"date": "2022-10-26", "close": 18.96, "volume": 1213051.0}, {"date": "2022-10-27", "close": 17.84, "volume": 2233129.0}, {"date": "2022-10-28", "close": 17.67, "volume": 2129941.0}, {"date": "2022-10-31", "close": 17.42, "volume": 1727194.0}, {"date": "2022-11-01", "close": 17.92, "volume": 1410055.0}, {"date": "2022-11-02", "close": 17.64, "volume": 1579777.0}, {"date": "2022-11-03", "close": 17.75, "volume": 1109218.0}, {"date": "2022-11-04", "close": 19.44, "volume": 2460918.0}, {"date": "2022-11-07", "close": 19.94, "volume": 1852116.0}, {"date": "2022-11-08", "close": 19.93, "volume": 1470182.0}, {"date": "2022-11-09", "close": 19.33, "volume": 1277507.0}, {"date": "2022-11-10", "close": 19.88, "volume": 1506952.0}, {"date": "2022-11-11", "close": 21.0, "volume": 2215726.0}, {"date": "2022-11-14", "close": 20.575, "volume": 4187848.0}, {"date": "2022-11-15", "close": 20.31, "volume": 2505247.0}, {"date": "2022-11-16", "close": 19.64, "volume": 2423388.0}, {"date": "2022-11-17", "close": 19.9, "volume": 3034324.0}, {"date": "2022-11-18", "close": 19.53, "volume": 1875924.0}, {"date": "2022-11-21", "close": 20.2, "volume": 1901366.0}, {"date": "2022-11-22", "close": 20.02, "volume": 1721164.0}, {"date": "2022-11-23", "close": 20.2, "volume": 1446161.0}, {"date": "2022-11-25", "close": 21.5, "volume": 1982909.0}, {"date": "2022-11-28", "close": 20.57, "volume": 3616957.0}, {"date": "2022-11-29", "close": 19.1, "volume": 2331431.0}, {"date": "2022-11-30", "close": 19.25, "volume": 1789448.0}, {"date": "2022-12-01", "close": 18.61, "volume": 1688072.0}, {"date": "2022-12-02", "close": 18.76, "volume": 1233211.0}, {"date": "2022-12-05", "close": 19.12, "volume": 1497350.0}, {"date": "2022-12-06", "close": 18.76, "volume": 1710418.0}, {"date": "2022-12-07", "close": 18.44, "volume": 1799577.0}, {"date": "2022-12-08", "close": 18.89, "volume": 906004.0}, {"date": "2022-12-09", "close": 19.51, "volume": 1211188.0}, {"date": "2022-12-12", "close": 19.74, "volume": 1322042.0}, {"date": "2022-12-13", "close": 20.04, "volume": 1978049.0}, {"date": "2022-12-14", "close": 20.25, "volume": 1445855.0}, {"date": "2022-12-15", "close": 20.57, "volume": 2256437.0}, {"date": "2022-12-16", "close": 19.54, "volume": 1983573.0}, {"date": "2022-12-19", "close": 18.54, "volume": 1634933.0}, {"date": "2022-12-20", "close": 19.36, "volume": 1182195.0}, {"date": "2022-12-21", "close": 20.54, "volume": 2535044.0}, {"date": "2022-12-22", "close": 20.23, "volume": 1716807.0}, {"date": "2022-12-23", "close": 20.36, "volume": 1310034.0}, {"date": "2022-12-27", "close": 20.21, "volume": 790824.0}, {"date": "2022-12-28", "close": 19.48, "volume": 1583106.0}, {"date": "2022-12-29", "close": 19.68, "volume": 985315.0}, {"date": "2022-12-30", "close": 19.23, "volume": 1377765.0}, {"date": "2023-01-03", "close": 18.46, "volume": 1576837.0}, {"date": "2023-01-04", "close": 18.37, "volume": 1669098.0}, {"date": "2023-01-05", "close": 18.45, "volume": 1165629.0}, {"date": "2023-01-06", "close": 19.6, "volume": 1118513.0}, {"date": "2023-01-09", "close": 19.9, "volume": 1975754.0}, {"date": "2023-01-10", "close": 20.65, "volume": 1618041.0}, {"date": "2023-01-11", "close": 20.44, "volume": 1145055.0}, {"date": "2023-01-12", "close": 21.02, "volume": 1602561.0}, {"date": "2023-01-13", "close": 20.8, "volume": 1215129.0}, {"date": "2023-01-17", "close": 21.95, "volume": 2847534.0}, {"date": "2023-01-18", "close": 21.73, "volume": 2022548.0}, {"date": "2023-01-19", "close": 21.84, "volume": 1330924.0}, {"date": "2023-01-20", "close": 22.45, "volume": 2080504.0}, {"date": "2023-01-23", "close": 21.86, "volume": 1811123.0}, {"date": "2023-01-24", "close": 21.47, "volume": 1224422.0}, {"date": "2023-01-25", "close": 22.21, "volume": 1370279.0}, {"date": "2023-01-26", "close": 22.11, "volume": 959499.0}, {"date": "2023-01-27", "close": 23.39, "volume": 1866202.0}, {"date": "2023-01-30", "close": 22.65, "volume": 1809190.0}, {"date": "2023-01-31", "close": 22.72, "volume": 1241514.0}, {"date": "2023-02-01", "close": 22.56, "volume": 1564693.0}, {"date": "2023-02-02", "close": 22.13, "volume": 1706370.0}, {"date": "2023-02-03", "close": 22.18, "volume": 1294209.0}, {"date": "2023-02-06", "close": 22.32, "volume": 837203.0}, {"date": "2023-02-07", "close": 22.72, "volume": 1023571.0}, {"date": "2023-02-08", "close": 23.09, "volume": 1267826.0}, {"date": "2023-02-09", "close": 23.2, "volume": 1111460.0}, {"date": "2023-02-10", "close": 22.91, "volume": 869827.0}, {"date": "2023-02-13", "close": 22.82, "volume": 1477809.0}, {"date": "2023-02-14", "close": 22.57, "volume": 1006748.0}, {"date": "2023-02-15", "close": 22.6, "volume": 1100892.0}, {"date": "2023-02-16", "close": 22.57, "volume": 1129734.0}, {"date": "2023-02-17", "close": 21.62, "volume": 2435024.0}, {"date": "2023-02-21", "close": 22.03, "volume": 2168859.0}, {"date": "2023-02-22", "close": 22.93, "volume": 1851564.0}, {"date": "2023-02-23", "close": 24.4, "volume": 2599189.0}, {"date": "2023-02-24", "close": 24.58, "volume": 3121704.0}, {"date": "2023-02-27", "close": 23.97, "volume": 2629234.0}, {"date": "2023-02-28", "close": 24.51, "volume": 2133838.0}, {"date": "2023-03-01", "close": 24.04, "volume": 1840482.0}, {"date": "2023-03-02", "close": 23.14, "volume": 1413394.0}, {"date": "2023-03-03", "close": 23.73, "volume": 1614422.0}, {"date": "2023-03-06", "close": 22.92, "volume": 1214259.0}, {"date": "2023-03-07", "close": 22.64, "volume": 1536389.0}, {"date": "2023-03-08", "close": 23.12, "volume": 1608051.0}, {"date": "2023-03-09", "close": 21.65, "volume": 1955643.0}, {"date": "2023-03-10", "close": 21.68, "volume": 1379938.0}, {"date": "2023-03-13", "close": 21.38, "volume": 1397625.0}, {"date": "2023-03-14", "close": 22.5, "volume": 1463176.0}, {"date": "2023-03-15", "close": 21.12, "volume": 2848435.0}, {"date": "2023-03-16", "close": 21.38, "volume": 1265183.0}, {"date": "2023-03-17", "close": 20.46, "volume": 1587818.0}, {"date": "2023-03-20", "close": 20.31, "volume": 1192874.0}, {"date": "2023-03-21", "close": 20.89, "volume": 985162.0}, {"date": "2023-03-22", "close": 20.37, "volume": 761168.0}, {"date": "2023-03-23", "close": 21.11, "volume": 1195329.0}, {"date": "2023-03-24", "close": 21.31, "volume": 692594.0}, {"date": "2023-03-27", "close": 20.73, "volume": 876904.0}, {"date": "2023-03-28", "close": 20.49, "volume": 877202.0}, {"date": "2023-03-29", "close": 20.93, "volume": 1059885.0}, {"date": "2023-03-30", "close": 20.69, "volume": 817619.0}, {"date": "2023-03-31", "close": 21.12, "volume": 905243.0}, {"date": "2023-04-03", "close": 20.69, "volume": 1142542.0}, {"date": "2023-04-04", "close": 21.02, "volume": 895613.0}, {"date": "2023-04-05", "close": 20.68, "volume": 1197711.0}, {"date": "2023-04-06", "close": 20.66, "volume": 890640.0}, {"date": "2023-04-10", "close": 21.22, "volume": 696462.0}, {"date": "2023-04-11", "close": 21.51, "volume": 926244.0}, {"date": "2023-04-12", "close": 21.62, "volume": 944228.0}, {"date": "2023-04-13", "close": 22.06, "volume": 673673.0}, {"date": "2023-04-14", "close": 22.18, "volume": 792273.0}, {"date": "2023-04-17", "close": 22.21, "volume": 738613.0}, {"date": "2023-04-18", "close": 22.25, "volume": 719306.0}, {"date": "2023-04-19", "close": 21.15, "volume": 1298497.0}, {"date": "2023-04-20", "close": 21.09, "volume": 574240.0}, {"date": "2023-04-21", "close": 20.72, "volume": 491345.0}, {"date": "2023-04-24", "close": 21.19, "volume": 776102.0}, {"date": "2023-04-25", "close": 20.81, "volume": 954762.0}, {"date": "2023-04-26", "close": 20.68, "volume": 999367.0}, {"date": "2023-04-27", "close": 21.38, "volume": 527130.0}, {"date": "2023-04-28", "close": 21.11, "volume": 769161.0}, {"date": "2023-05-01", "close": 20.4, "volume": 972751.0}, {"date": "2023-05-02", "close": 19.39, "volume": 2057335.0}, {"date": "2023-05-03", "close": 19.03, "volume": 1127644.0}, {"date": "2023-05-04", "close": 18.14, "volume": 1783587.0}, {"date": "2023-05-05", "close": 18.81, "volume": 1098384.0}, {"date": "2023-05-08", "close": 19.27, "volume": 661272.0}, {"date": "2023-05-09", "close": 19.57, "volume": 765657.0}, {"date": "2023-05-10", "close": 18.95, "volume": 2612016.0}, {"date": "2023-05-11", "close": 18.65, "volume": 1149367.0}, {"date": "2023-05-12", "close": 18.64, "volume": 811884.0}, {"date": "2023-05-15", "close": 18.32, "volume": 1458794.0}, {"date": "2023-05-16", "close": 18.19, "volume": 1096523.0}, {"date": "2023-05-17", "close": 18.92, "volume": 2187343.0}, {"date": "2023-05-18", "close": 18.96, "volume": 1160212.0}, {"date": "2023-05-19", "close": 18.9, "volume": 1230775.0}, {"date": "2023-05-22", "close": 18.61, "volume": 1578521.0}, {"date": "2023-05-23", "close": 18.21, "volume": 1245551.0}, {"date": "2023-05-24", "close": 18.07, "volume": 1655267.0}, {"date": "2023-05-25", "close": 17.6, "volume": 1482582.0}, {"date": "2023-05-26", "close": 17.8, "volume": 957653.0}, {"date": "2023-05-30", "close": 17.72, "volume": 1284133.0}, {"date": "2023-05-31", "close": 17.13, "volume": 1183757.0}, {"date": "2023-06-01", "close": 17.75, "volume": 928720.0}, {"date": "2023-06-02", "close": 18.64, "volume": 1286128.0}, {"date": "2023-06-05", "close": 18.79, "volume": 1257906.0}, {"date": "2023-06-06", "close": 18.51, "volume": 866393.0}, {"date": "2023-06-07", "close": 18.14, "volume": 1539060.0}, {"date": "2023-06-08", "close": 18.29, "volume": 884631.0}, {"date": "2023-06-09", "close": 18.12, "volume": 687153.0}, {"date": "2023-06-12", "close": 17.96, "volume": 1138063.0}, {"date": "2023-06-13", "close": 17.83, "volume": 909922.0}, {"date": "2023-06-14", "close": 18.33, "volume": 926979.0}, {"date": "2023-06-15", "close": 18.56, "volume": 763249.0}, {"date": "2023-06-16", "close": 18.41, "volume": 532202.0}, {"date": "2023-06-20", "close": 18.22, "volume": 627121.0}, {"date": "2023-06-21", "close": 18.18, "volume": 433722.0}, {"date": "2023-06-22", "close": 18.38, "volume": 561300.0}, {"date": "2023-06-23", "close": 18.03, "volume": 408247.0}, {"date": "2023-06-26", "close": 17.72, "volume": 782316.0}, {"date": "2023-06-27", "close": 17.46, "volume": 1078455.0}, {"date": "2023-06-28", "close": 17.25, "volume": 1346583.0}, {"date": "2023-06-29", "close": 17.48, "volume": 608759.0}, {"date": "2023-06-30", "close": 17.7, "volume": 821742.0}, {"date": "2023-07-03", "close": 17.58, "volume": 631236.0}, {"date": "2023-07-05", "close": 17.34, "volume": 1418428.0}, {"date": "2023-07-06", "close": 17.32, "volume": 900446.0}, {"date": "2023-07-07", "close": 17.21, "volume": 1274209.0}, {"date": "2023-07-10", "close": 17.05, "volume": 948671.0}, {"date": "2023-07-11", "close": 17.21, "volume": 1565213.0}, {"date": "2023-07-12", "close": 17.77, "volume": 1897976.0}, {"date": "2023-07-13", "close": 18.13, "volume": 1309328.0}, {"date": "2023-07-14", "close": 17.79, "volume": 1147278.0}, {"date": "2023-07-17", "close": 17.6, "volume": 634972.0}, {"date": "2023-07-18", "close": 17.12, "volume": 1625788.0}, {"date": "2023-07-19", "close": 17.23, "volume": 1088309.0}, {"date": "2023-07-20", "close": 17.24, "volume": 999949.0}, {"date": "2023-07-21", "close": 17.06, "volume": 1704924.0}, {"date": "2023-07-24", "close": 17.05, "volume": 1123283.0}, {"date": "2023-07-25", "close": 17.39, "volume": 1083259.0}, {"date": "2023-07-26", "close": 17.58, "volume": 668642.0}, {"date": "2023-07-27", "close": 17.4, "volume": 797901.0}, {"date": "2023-07-28", "close": 18.17, "volume": 1041945.0}, {"date": "2023-07-31", "close": 18.08, "volume": 830478.0}, {"date": "2023-08-01", "close": 17.83, "volume": 624901.0}, {"date": "2023-08-02", "close": 17.29, "volume": 726404.0}, {"date": "2023-08-03", "close": 17.6, "volume": 816652.0}, {"date": "2023-08-04", "close": 18.28, "volume": 1666555.0}, {"date": "2023-08-07", "close": 18.54, "volume": 1102384.0}, {"date": "2023-08-08", "close": 18.22, "volume": 860024.0}, {"date": "2023-08-09", "close": 18.51, "volume": 939428.0}, {"date": "2023-08-10", "close": 18.85, "volume": 959843.0}, {"date": "2023-08-11", "close": 18.62, "volume": 717486.0}, {"date": "2023-08-14", "close": 18.41, "volume": 922394.0}, {"date": "2023-08-15", "close": 18.35, "volume": 877524.0}, {"date": "2023-08-16", "close": 18.39, "volume": 1102449.0}, {"date": "2023-08-17", "close": 18.45, "volume": 702396.0}, {"date": "2023-08-18", "close": 18.36, "volume": 1136987.0}, {"date": "2023-08-21", "close": 17.5, "volume": 1173547.0}, {"date": "2023-08-22", "close": 17.39, "volume": 686232.0}, {"date": "2023-08-23", "close": 17.32, "volume": 825939.0}, {"date": "2023-08-24", "close": 17.05, "volume": 639072.0}, {"date": "2023-08-25", "close": 16.91, "volume": 738686.0}, {"date": "2023-08-28", "close": 17.08, "volume": 746055.0}, {"date": "2023-08-29", "close": 17.51, "volume": 805755.0}, {"date": "2023-08-30", "close": 17.37, "volume": 551811.0}, {"date": "2023-08-31", "close": 17.59, "volume": 694266.0}, {"date": "2023-09-01", "close": 17.62, "volume": 516515.0}, {"date": "2023-09-05", "close": 17.42, "volume": 746639.0}, {"date": "2023-09-06", "close": 17.61, "volume": 773910.0}, {"date": "2023-09-07", "close": 17.42, "volume": 753123.0}, {"date": "2023-09-08", "close": 17.64, "volume": 519422.0}, {"date": "2023-09-11", "close": 17.54, "volume": 712921.0}, {"date": "2023-09-12", "close": 17.24, "volume": 886150.0}, {"date": "2023-09-13", "close": 17.44, "volume": 691253.0}, {"date": "2023-09-14", "close": 18.15, "volume": 1264040.0}, {"date": "2023-09-15", "close": 18.04, "volume": 859627.0}, {"date": "2023-09-18", "close": 17.84, "volume": 792397.0}, {"date": "2023-09-19", "close": 18.12, "volume": 733210.0}, {"date": "2023-09-20", "close": 17.94, "volume": 675522.0}, {"date": "2023-09-21", "close": 17.67, "volume": 598384.0}, {"date": "2023-09-22", "close": 18.48, "volume": 1397067.0}, {"date": "2023-09-25", "close": 18.69, "volume": 770414.0}, {"date": "2023-09-26", "close": 18.69, "volume": 789150.0}, {"date": "2023-09-27", "close": 19.17, "volume": 1134570.0}, {"date": "2023-09-28", "close": 19.16, "volume": 877153.0}, {"date": "2023-09-29", "close": 19.28, "volume": 708857.0}, {"date": "2023-10-02", "close": 19.2, "volume": 973667.0}, {"date": "2023-10-03", "close": 19.03, "volume": 933445.0}, {"date": "2023-10-04", "close": 18.84, "volume": 866946.0}, {"date": "2023-10-05", "close": 19.57, "volume": 1050221.0}, {"date": "2023-10-06", "close": 19.82, "volume": 1582364.0}, {"date": "2023-10-09", "close": 19.68, "volume": 755141.0}, {"date": "2023-10-10", "close": 19.64, "volume": 826918.0}, {"date": "2023-10-11", "close": 19.84, "volume": 894247.0}, {"date": "2023-10-12", "close": 19.6, "volume": 883344.0}, {"date": "2023-10-13", "close": 19.71, "volume": 564127.0}, {"date": "2023-10-16", "close": 19.54, "volume": 599694.0}, {"date": "2023-10-17", "close": 19.98, "volume": 1010073.0}, {"date": "2023-10-18", "close": 19.615, "volume": 519610.0}, {"date": "2023-10-19", "close": 19.62, "volume": 1123806.0}, {"date": "2023-10-20", "close": 19.33, "volume": 695461.0}, {"date": "2023-10-23", "close": 18.72, "volume": 1024352.0}, {"date": "2023-10-24", "close": 19.17, "volume": 915606.0}, {"date": "2023-10-25", "close": 18.82, "volume": 1172319.0}, {"date": "2023-10-26", "close": 18.62, "volume": 805683.0}, {"date": "2023-10-27", "close": 18.48, "volume": 676258.0}, {"date": "2023-10-30", "close": 18.55, "volume": 728263.0}, {"date": "2023-10-31", "close": 18.67, "volume": 740208.0}, {"date": "2023-11-01", "close": 18.41, "volume": 569875.0}, {"date": "2023-11-02", "close": 18.85, "volume": 703053.0}, {"date": "2023-11-03", "close": 18.79, "volume": 588436.0}, {"date": "2023-11-06", "close": 18.93, "volume": 429940.0}, {"date": "2023-11-07", "close": 18.28, "volume": 694796.0}, {"date": "2023-11-08", "close": 17.97, "volume": 866765.0}, {"date": "2023-11-09", "close": 18.53, "volume": 945087.0}, {"date": "2023-11-10", "close": 18.4, "volume": 748258.0}, {"date": "2023-11-13", "close": 18.52, "volume": 656161.0}, {"date": "2023-11-14", "close": 18.94, "volume": 1617248.0}, {"date": "2023-11-15", "close": 18.8, "volume": 743151.0}, {"date": "2023-11-16", "close": 18.88, "volume": 893446.0}, {"date": "2023-11-17", "close": 19.01, "volume": 729347.0}, {"date": "2023-11-20", "close": 19.06, "volume": 519937.0}, {"date": "2023-11-21", "close": 19.58, "volume": 1008315.0}, {"date": "2023-11-22", "close": 19.63, "volume": 556083.0}, {"date": "2023-11-24", "close": 20.24, "volume": 986644.0}, {"date": "2023-11-27", "close": 20.03, "volume": 952389.0}, {"date": "2023-11-28", "close": 20.0, "volume": 1155504.0}, {"date": "2023-11-29", "close": 20.3, "volume": 1410561.0}, {"date": "2023-11-30", "close": 21.26, "volume": 2004752.0}, {"date": "2023-12-01", "close": 21.9, "volume": 2031237.0}, {"date": "2023-12-04", "close": 21.71, "volume": 2228519.0}, {"date": "2023-12-05", "close": 20.47, "volume": 1765354.0}, {"date": "2023-12-06", "close": 20.11, "volume": 1137335.0}, {"date": "2023-12-07", "close": 20.01, "volume": 1015864.0}, {"date": "2023-12-08", "close": 20.07, "volume": 598683.0}, {"date": "2023-12-11", "close": 19.955, "volume": 672049.0}, {"date": "2023-12-12", "close": 20.29, "volume": 2324473.0}, {"date": "2023-12-13", "close": 19.84, "volume": 1366837.0}, {"date": "2023-12-14", "close": 20.29, "volume": 1380115.0}, {"date": "2023-12-15", "close": 21.18, "volume": 1829511.0}, {"date": "2023-12-18", "close": 21.21, "volume": 1448339.0}, {"date": "2023-12-19", "close": 21.02, "volume": 975904.0}, {"date": "2023-12-20", "close": 20.86, "volume": 1012912.0}, {"date": "2023-12-21", "close": 21.12, "volume": 752968.0}, {"date": "2023-12-22", "close": 21.3, "volume": 809100.0}, {"date": "2023-12-26", "close": 20.78, "volume": 871643.0}, {"date": "2023-12-27", "close": 20.84, "volume": 647268.0}, {"date": "2023-12-28", "close": 21.195, "volume": 1082676.0}, {"date": "2023-12-29", "close": 21.26, "volume": 911809.0}, {"date": "2024-01-02", "close": 20.91, "volume": 1478908.0}, {"date": "2024-01-03", "close": 21.66, "volume": 1228527.0}, {"date": "2024-01-04", "close": 22.06, "volume": 2199429.0}, {"date": "2024-01-05", "close": 21.71, "volume": 1009645.0}, {"date": "2024-01-08", "close": 21.15, "volume": 1473566.0}, {"date": "2024-01-09", "close": 20.6, "volume": 1072817.0}, {"date": "2024-01-10", "close": 20.92, "volume": 1137740.0}, {"date": "2024-01-11", "close": 20.5, "volume": 1371638.0}, {"date": "2024-01-12", "close": 20.48, "volume": 1276402.0}, {"date": "2024-01-16", "close": 20.9, "volume": 1167179.0}, {"date": "2024-01-17", "close": 20.99, "volume": 913362.0}, {"date": "2024-01-18", "close": 21.33, "volume": 780150.0}, {"date": "2024-01-19", "close": 21.25, "volume": 894686.0}, {"date": "2024-01-22", "close": 21.09, "volume": 935256.0}, {"date": "2024-01-23", "close": 21.17, "volume": 939044.0}, {"date": "2024-01-24", "close": 21.62, "volume": 1694032.0}, {"date": "2024-01-25", "close": 21.43, "volume": 983759.0}, {"date": "2024-01-26", "close": 22.04, "volume": 998153.0}, {"date": "2024-01-29", "close": 21.59, "volume": 769527.0}, {"date": "2024-01-30", "close": 21.74, "volume": 721064.0}, {"date": "2024-01-31", "close": 21.74, "volume": 890780.0}, {"date": "2024-02-01", "close": 21.42, "volume": 1535895.0}, {"date": "2024-02-02", "close": 21.52, "volume": 1032887.0}, {"date": "2024-02-05", "close": 22.1, "volume": 1349853.0}, {"date": "2024-02-06", "close": 22.58, "volume": 1353880.0}, {"date": "2024-02-07", "close": 22.83, "volume": 1075729.0}, {"date": "2024-02-08", "close": 22.94, "volume": 1131358.0}, {"date": "2024-02-09", "close": 22.63, "volume": 1669002.0}, {"date": "2024-02-12", "close": 23.0, "volume": 1348304.0}, {"date": "2024-02-13", "close": 21.86, "volume": 2939268.0}, {"date": "2024-02-14", "close": 21.61, "volume": 2289572.0}, {"date": "2024-02-15", "close": 22.17, "volume": 1726262.0}, {"date": "2024-02-16", "close": 22.04, "volume": 1027728.0}, {"date": "2024-02-20", "close": 21.86, "volume": 972432.0}, {"date": "2024-02-21", "close": 22.65, "volume": 1624579.0}, {"date": "2024-02-22", "close": 23.01, "volume": 2250071.0}, {"date": "2024-02-23", "close": 23.83, "volume": 2505529.0}, {"date": "2024-02-26", "close": 23.15, "volume": 1259323.0}, {"date": "2024-02-27", "close": 23.44, "volume": 904857.0}, {"date": "2024-02-28", "close": 23.96, "volume": 1604558.0}, {"date": "2024-02-29", "close": 23.87, "volume": 1073246.0}, {"date": "2024-03-01", "close": 24.32, "volume": 1584674.0}, {"date": "2024-03-04", "close": 23.89, "volume": 1627848.0}, {"date": "2024-03-05", "close": 24.14, "volume": 1519170.0}, {"date": "2024-03-06", "close": 24.11, "volume": 1479918.0}, {"date": "2024-03-07", "close": 24.58, "volume": 1708775.0}, {"date": "2024-03-08", "close": 24.89, "volume": 1881432.0}, {"date": "2024-03-11", "close": 24.09, "volume": 1467943.0}, {"date": "2024-03-12", "close": 24.67, "volume": 2010049.0}, {"date": "2024-03-13", "close": 24.23, "volume": 1954256.0}, {"date": "2024-03-14", "close": 23.75, "volume": 1368274.0}, {"date": "2024-03-15", "close": 23.64, "volume": 1668587.0}, {"date": "2024-03-18", "close": 24.17, "volume": 1615432.0}, {"date": "2024-03-19", "close": 23.6, "volume": 2617402.0}, {"date": "2024-03-20", "close": 23.89, "volume": 1655209.0}, {"date": "2024-03-21", "close": 24.48, "volume": 1918278.0}, {"date": "2024-03-22", "close": 24.67, "volume": 1275981.0}, {"date": "2024-03-25", "close": 24.38, "volume": 1376074.0}, {"date": "2024-03-26", "close": 23.81, "volume": 1737988.0}, {"date": "2024-03-27", "close": 24.07, "volume": 1198153.0}, {"date": "2024-03-28", "close": 23.87, "volume": 1210492.0}, {"date": "2024-04-01", "close": 23.57, "volume": 1869784.0}, {"date": "2024-04-02", "close": 23.67, "volume": 2345150.0}, {"date": "2024-04-03", "close": 24.04, "volume": 1509476.0}, {"date": "2024-04-04", "close": 23.8, "volume": 2494207.0}, {"date": "2024-04-05", "close": 23.88, "volume": 1968616.0}, {"date": "2024-04-08", "close": 23.85, "volume": 2637551.0}, {"date": "2024-04-09", "close": 23.7, "volume": 2472287.0}, {"date": "2024-04-10", "close": 23.86, "volume": 2329649.0}, {"date": "2024-04-11", "close": 23.49, "volume": 2435917.0}, {"date": "2024-04-12", "close": 23.09, "volume": 2043418.0}, {"date": "2024-04-15", "close": 23.14, "volume": 1586385.0}, {"date": "2024-04-16", "close": 23.02, "volume": 1284011.0}, {"date": "2024-04-17", "close": 23.1, "volume": 1835855.0}, {"date": "2024-04-18", "close": 23.49, "volume": 1380966.0}, {"date": "2024-04-19", "close": 23.03, "volume": 1127297.0}, {"date": "2024-04-22", "close": 23.43, "volume": 1125208.0}, {"date": "2024-04-23", "close": 23.94, "volume": 1040238.0}, {"date": "2024-04-24", "close": 23.97, "volume": 1228735.0}, {"date": "2024-04-25", "close": 24.42, "volume": 1013775.0}, {"date": "2024-04-26", "close": 24.71, "volume": 1315816.0}, {"date": "2024-04-29", "close": 24.63, "volume": 1175294.0}, {"date": "2024-04-30", "close": 24.32, "volume": 1262608.0}, {"date": "2024-05-01", "close": 24.55, "volume": 820458.0}, {"date": "2024-05-02", "close": 24.83, "volume": 1305378.0}, {"date": "2024-05-03", "close": 24.82, "volume": 1226640.0}, {"date": "2024-05-06", "close": 25.0, "volume": 1726454.0}, {"date": "2024-05-07", "close": 26.47, "volume": 3895525.0}, {"date": "2024-05-08", "close": 26.05, "volume": 1981532.0}, {"date": "2024-05-09", "close": 26.12, "volume": 1320728.0}, {"date": "2024-05-10", "close": 25.67, "volume": 2072919.0}, {"date": "2024-05-13", "close": 25.7, "volume": 1716193.0}, {"date": "2024-05-14", "close": 25.47, "volume": 1433463.0}, {"date": "2024-05-15", "close": 25.31, "volume": 1017204.0}, {"date": "2024-05-16", "close": 25.87, "volume": 1525125.0}, {"date": "2024-05-17", "close": 26.05, "volume": 833093.0}, {"date": "2024-05-20", "close": 26.2, "volume": 841496.0}, {"date": "2024-05-21", "close": 26.28, "volume": 1289396.0}, {"date": "2024-05-22", "close": 25.57, "volume": 1843876.0}, {"date": "2024-05-23", "close": 26.09, "volume": 1936105.0}, {"date": "2024-05-24", "close": 26.99, "volume": 2167870.0}, {"date": "2024-05-28", "close": 26.96, "volume": 1628138.0}, {"date": "2024-05-29", "close": 26.95, "volume": 1603422.0}, {"date": "2024-05-30", "close": 27.23, "volume": 1952598.0}, {"date": "2024-05-31", "close": 27.08, "volume": 1556548.0}, {"date": "2024-06-03", "close": 26.85, "volume": 2295478.0}, {"date": "2024-06-04", "close": 26.52, "volume": 2245286.0}, {"date": "2024-06-05", "close": 26.79, "volume": 1698565.0}, {"date": "2024-06-06", "close": 25.52, "volume": 2315153.0}, {"date": "2024-06-07", "close": 25.58, "volume": 2968650.0}, {"date": "2024-06-10", "close": 25.2, "volume": 1363606.0}, {"date": "2024-06-11", "close": 24.67, "volume": 1925837.0}, {"date": "2024-06-12", "close": 25.08, "volume": 1152742.0}, {"date": "2024-06-13", "close": 24.86, "volume": 1467293.0}, {"date": "2024-06-14", "close": 23.77, "volume": 1417202.0}, {"date": "2024-06-17", "close": 23.81, "volume": 961784.0}, {"date": "2024-06-18", "close": 23.73, "volume": 1577517.0}, {"date": "2024-06-20", "close": 24.77, "volume": 3206603.0}, {"date": "2024-06-21", "close": 24.1, "volume": 3152764.0}, {"date": "2024-06-24", "close": 24.0, "volume": 1771912.0}, {"date": "2024-06-25", "close": 24.14, "volume": 1374345.0}, {"date": "2024-06-26", "close": 24.53, "volume": 1845322.0}, {"date": "2024-06-27", "close": 24.43, "volume": 1555590.0}, {"date": "2024-06-28", "close": 24.38, "volume": 1358177.0}, {"date": "2024-07-01", "close": 24.98, "volume": 1488953.0}, {"date": "2024-07-02", "close": 24.84, "volume": 1261670.0}, {"date": "2024-07-03", "close": 25.0, "volume": 1105808.0}, {"date": "2024-07-05", "close": 24.21, "volume": 1224153.0}, {"date": "2024-07-08", "close": 23.95, "volume": 1094216.0}, {"date": "2024-07-09", "close": 23.82, "volume": 1376358.0}, {"date": "2024-07-10", "close": 24.17, "volume": 914926.0}, {"date": "2024-07-11", "close": 24.11, "volume": 2210622.0}, {"date": "2024-07-12", "close": 24.13, "volume": 1161088.0}, {"date": "2024-07-15", "close": 23.965, "volume": 759961.0}, {"date": "2024-07-16", "close": 24.2, "volume": 1120818.0}, {"date": "2024-07-17", "close": 23.87, "volume": 793219.0}, {"date": "2024-07-18", "close": 23.86, "volume": 818804.0}, {"date": "2024-07-19", "close": 23.81, "volume": 1323402.0}, {"date": "2024-07-22", "close": 24.43, "volume": 1561252.0}, {"date": "2024-07-23", "close": 23.85, "volume": 935592.0}, {"date": "2024-07-24", "close": 23.19, "volume": 1352459.0}, {"date": "2024-07-25", "close": 22.8, "volume": 1141984.0}, {"date": "2024-07-26", "close": 22.89, "volume": 1035155.0}, {"date": "2024-07-29", "close": 23.01, "volume": 1262872.0}, {"date": "2024-07-30", "close": 22.53, "volume": 1196094.0}, {"date": "2024-07-31", "close": 22.54, "volume": 835026.0}, {"date": "2024-08-01", "close": 21.74, "volume": 1537636.0}, {"date": "2024-08-02", "close": 21.4, "volume": 1630797.0}, {"date": "2024-08-05", "close": 20.7, "volume": 1819392.0}, {"date": "2024-08-06", "close": 21.08, "volume": 1648768.0}, {"date": "2024-08-07", "close": 21.02, "volume": 1554033.0}, {"date": "2024-08-08", "close": 20.99, "volume": 2660093.0}, {"date": "2024-08-09", "close": 20.97, "volume": 1489816.0}, {"date": "2024-08-12", "close": 21.45, "volume": 1486004.0}, {"date": "2024-08-13", "close": 21.59, "volume": 1387437.0}, {"date": "2024-08-14", "close": 21.195, "volume": 1768165.0}, {"date": "2024-08-15", "close": 21.255, "volume": 1988160.0}, {"date": "2024-08-16", "close": 21.15, "volume": 1828151.0}, {"date": "2024-08-19", "close": 21.36, "volume": 1478315.0}, {"date": "2024-08-20", "close": 21.63, "volume": 2112279.0}, {"date": "2024-08-21", "close": 21.38, "volume": 1598472.0}, {"date": "2024-08-22", "close": 21.22, "volume": 1733654.0}, {"date": "2024-08-23", "close": 21.23, "volume": 1955996.0}, {"date": "2024-08-26", "close": 21.58, "volume": 2102199.0}, {"date": "2024-08-27", "close": 21.1, "volume": 1845253.0}, {"date": "2024-08-28", "close": 20.62, "volume": 1780599.0}, {"date": "2024-08-29", "close": 21.33, "volume": 1481975.0}, {"date": "2024-08-30", "close": 21.37, "volume": 2050220.0}, {"date": "2024-09-03", "close": 20.56, "volume": 2200945.0}, {"date": "2024-09-04", "close": 20.55, "volume": 3338728.0}, {"date": "2024-09-05", "close": 20.68, "volume": 2306796.0}, {"date": "2024-09-06", "close": 19.87, "volume": 3583378.0}, {"date": "2024-09-09", "close": 20.49, "volume": 1642614.0}, {"date": "2024-09-10", "close": 19.93, "volume": 2635011.0}, {"date": "2024-09-11", "close": 20.45, "volume": 2220164.0}, {"date": "2024-09-12", "close": 20.68, "volume": 1849137.0}, {"date": "2024-09-13", "close": 20.8, "volume": 1925645.0}, {"date": "2024-09-16", "close": 21.18, "volume": 1597920.0}, {"date": "2024-09-17", "close": 21.08, "volume": 1282346.0}, {"date": "2024-09-18", "close": 21.04, "volume": 1156067.0}, {"date": "2024-09-19", "close": 21.84, "volume": 2784702.0}, {"date": "2024-09-20", "close": 21.59, "volume": 1455726.0}, {"date": "2024-09-23", "close": 21.66, "volume": 1391314.0}, {"date": "2024-09-24", "close": 22.72, "volume": 2124498.0}, {"date": "2024-09-25", "close": 22.8, "volume": 1959659.0}, {"date": "2024-09-26", "close": 23.68, "volume": 2409884.0}, {"date": "2024-09-27", "close": 23.54, "volume": 1343047.0}, {"date": "2024-09-30", "close": 23.69, "volume": 1467544.0}, {"date": "2024-10-01", "close": 23.59, "volume": 2182273.0}, {"date": "2024-10-02", "close": 22.9, "volume": 1802534.0}, {"date": "2024-10-03", "close": 22.89, "volume": 1119537.0}, {"date": "2024-10-04", "close": 22.71, "volume": 815766.0}, {"date": "2024-10-07", "close": 22.51, "volume": 1142549.0}, {"date": "2024-10-08", "close": 21.95, "volume": 1356519.0}, {"date": "2024-10-09", "close": 21.39, "volume": 1171305.0}, {"date": "2024-10-10", "close": 21.66, "volume": 912993.0}, {"date": "2024-10-11", "close": 21.05, "volume": 1999383.0}, {"date": "2024-10-14", "close": 20.64, "volume": 1381171.0}, {"date": "2024-10-15", "close": 19.925, "volume": 2713642.0}, {"date": "2024-10-16", "close": 19.88, "volume": 2030018.0}, {"date": "2024-10-17", "close": 20.17, "volume": 1419404.0}, {"date": "2024-10-18", "close": 20.4, "volume": 1302412.0}, {"date": "2024-10-21", "close": 20.12, "volume": 1312712.0}, {"date": "2024-10-22", "close": 19.91, "volume": 1141901.0}, {"date": "2024-10-23", "close": 19.2, "volume": 2452037.0}, {"date": "2024-10-24", "close": 19.24, "volume": 1280324.0}, {"date": "2024-10-25", "close": 19.35, "volume": 914460.0}, {"date": "2024-10-28", "close": 19.03, "volume": 1700452.0}, {"date": "2024-10-29", "close": 19.37, "volume": 1808559.0}, {"date": "2024-10-30", "close": 19.17, "volume": 1611263.0}, {"date": "2024-10-31", "close": 19.11, "volume": 954946.0}, {"date": "2024-11-01", "close": 19.04, "volume": 1012723.0}, {"date": "2024-11-04", "close": 19.05, "volume": 1113448.0}, {"date": "2024-11-05", "close": 19.61, "volume": 1195252.0}, {"date": "2024-11-06", "close": 19.57, "volume": 1317618.0}, {"date": "2024-11-07", "close": 20.18, "volume": 1661198.0}, {"date": "2024-11-08", "close": 20.1, "volume": 1320474.0}, {"date": "2024-11-11", "close": 20.33, "volume": 1750499.0}, {"date": "2024-11-12", "close": 19.9, "volume": 1685154.0}, {"date": "2024-11-13", "close": 20.08, "volume": 973763.0}, {"date": "2024-11-14", "close": 20.19, "volume": 963085.0}, {"date": "2024-11-15", "close": 20.29, "volume": 1294452.0}, {"date": "2024-11-18", "close": 20.44, "volume": 2250704.0}, {"date": "2024-11-19", "close": 20.03, "volume": 1976198.0}, {"date": "2024-11-20", "close": 18.97, "volume": 4506743.0}, {"date": "2024-11-21", "close": 18.71, "volume": 2685496.0}, {"date": "2024-11-22", "close": 18.63, "volume": 1902531.0}, {"date": "2024-11-25", "close": 18.65, "volume": 2047932.0}, {"date": "2024-11-26", "close": 18.03, "volume": 2277260.0}, {"date": "2024-11-27", "close": 17.55, "volume": 2646289.0}, {"date": "2024-11-29", "close": 17.32, "volume": 1553608.0}, {"date": "2024-12-02", "close": 17.04, "volume": 3328087.0}, {"date": "2024-12-03", "close": 17.22, "volume": 2249268.0}, {"date": "2024-12-04", "close": 16.86, "volume": 3582162.0}, {"date": "2024-12-05", "close": 16.48, "volume": 2215188.0}, {"date": "2024-12-06", "close": 15.98, "volume": 3945906.0}, {"date": "2024-12-09", "close": 16.3, "volume": 2954109.0}, {"date": "2024-12-10", "close": 16.08, "volume": 1979631.0}, {"date": "2024-12-11", "close": 15.51, "volume": 3003881.0}, {"date": "2024-12-12", "close": 15.45, "volume": 2812670.0}, {"date": "2024-12-13", "close": 15.15, "volume": 2460212.0}, {"date": "2024-12-16", "close": 15.0, "volume": 3091539.0}, {"date": "2024-12-17", "close": 14.94, "volume": 2207563.0}, {"date": "2024-12-18", "close": 14.97, "volume": 1744857.0}, {"date": "2024-12-19", "close": 14.72, "volume": 2033845.0}, {"date": "2024-12-20", "close": 14.8, "volume": 1905842.0}, {"date": "2024-12-23", "close": 15.25, "volume": 2243279.0}, {"date": "2024-12-24", "close": 15.12, "volume": 1004747.0}, {"date": "2024-12-26", "close": 15.02, "volume": 1303925.0}, {"date": "2024-12-27", "close": 14.85, "volume": 1750792.0}, {"date": "2024-12-30", "close": 14.7, "volume": 2223954.0}, {"date": "2024-12-31", "close": 14.95, "volume": 1628390.0}, {"date": "2025-01-02", "close": 15.5, "volume": 1563441.0}, {"date": "2025-01-03", "close": 15.22, "volume": 1482894.0}, {"date": "2025-01-06", "close": 14.68, "volume": 2224284.0}, {"date": "2025-01-07", "close": 14.82, "volume": 1877380.0}, {"date": "2025-01-08", "close": 14.86, "volume": 1916808.0}, {"date": "2025-01-10", "close": 15.25, "volume": 2758379.0}, {"date": "2025-01-13", "close": 15.18, "volume": 1824334.0}, {"date": "2025-01-14", "close": 15.13, "volume": 1673937.0}, {"date": "2025-01-15", "close": 15.22, "volume": 1538535.0}, {"date": "2025-01-16", "close": 14.72, "volume": 2150440.0}, {"date": "2025-01-17", "close": 14.68, "volume": 2059318.0}, {"date": "2025-01-21", "close": 14.68, "volume": 2613903.0}, {"date": "2025-01-22", "close": 14.35, "volume": 2511375.0}, {"date": "2025-01-23", "close": 14.84, "volume": 1831302.0}, {"date": "2025-01-24", "close": 14.81, "volume": 1476034.0}, {"date": "2025-01-27", "close": 14.87, "volume": 1286233.0}, {"date": "2025-01-28", "close": 14.9, "volume": 942816.0}, {"date": "2025-01-29", "close": 15.27, "volume": 1251377.0}, {"date": "2025-01-30", "close": 15.56, "volume": 1569544.0}, {"date": "2025-01-31", "close": 15.37, "volume": 1385732.0}, {"date": "2025-02-03", "close": 15.17, "volume": 1222852.0}, {"date": "2025-02-04", "close": 15.7, "volume": 1676814.0}, {"date": "2025-02-05", "close": 15.64, "volume": 1406947.0}, {"date": "2025-02-06", "close": 15.41, "volume": 1178237.0}, {"date": "2025-02-07", "close": 15.38, "volume": 1356556.0}, {"date": "2025-02-10", "close": 15.66, "volume": 1200009.0}, {"date": "2025-02-11", "close": 15.63, "volume": 1438483.0}, {"date": "2025-02-12", "close": 15.72, "volume": 1751058.0}, {"date": "2025-02-13", "close": 16.0, "volume": 1724528.0}, {"date": "2025-02-14", "close": 16.1, "volume": 2551135.0}, {"date": "2025-02-18", "close": 16.39, "volume": 3445847.0}, {"date": "2025-02-19", "close": 14.96, "volume": 7911831.0}, {"date": "2025-02-20", "close": 16.0, "volume": 4984582.0}, {"date": "2025-02-21", "close": 15.35, "volume": 3593875.0}, {"date": "2025-02-24", "close": 15.28, "volume": 2101989.0}, {"date": "2025-02-25", "close": 15.5, "volume": 2744936.0}, {"date": "2025-02-26", "close": 15.76, "volume": 2249028.0}, {"date": "2025-02-27", "close": 15.52, "volume": 2474080.0}, {"date": "2025-02-28", "close": 15.63, "volume": 2564687.0}, {"date": "2025-03-03", "close": 15.23, "volume": 2735905.0}, {"date": "2025-03-04", "close": 15.52, "volume": 2614722.0}, {"date": "2025-03-05", "close": 15.37, "volume": 3513377.0}, {"date": "2025-03-06", "close": 15.83, "volume": 2536031.0}, {"date": "2025-03-07", "close": 16.07, "volume": 1794573.0}, {"date": "2025-03-10", "close": 15.75, "volume": 2195171.0}, {"date": "2025-03-11", "close": 15.79, "volume": 2705451.0}, {"date": "2025-03-12", "close": 16.5, "volume": 4320719.0}, {"date": "2025-03-13", "close": 16.4, "volume": 4528051.0}, {"date": "2025-03-14", "close": 16.6, "volume": 2848479.0}, {"date": "2025-03-17", "close": 16.55, "volume": 2399852.0}, {"date": "2025-03-18", "close": 16.68, "volume": 1904249.0}, {"date": "2025-03-19", "close": 16.94, "volume": 2071643.0}, {"date": "2025-03-20", "close": 17.15, "volume": 1386059.0}, {"date": "2025-03-21", "close": 16.58, "volume": 3086505.0}, {"date": "2025-03-24", "close": 16.32, "volume": 1376613.0}, {"date": "2025-03-25", "close": 16.205, "volume": 964004.0}, {"date": "2025-03-26", "close": 16.12, "volume": 1037791.0}, {"date": "2025-03-27", "close": 15.91, "volume": 1548470.0}, {"date": "2025-03-28", "close": 15.98, "volume": 1075451.0}, {"date": "2025-03-31", "close": 15.56, "volume": 1185492.0}, {"date": "2025-04-01", "close": 15.72, "volume": 1097821.0}, {"date": "2025-04-02", "close": 15.65, "volume": 1229209.0}, {"date": "2025-04-03", "close": 14.21, "volume": 3162218.0}, {"date": "2025-04-04", "close": 13.08, "volume": 3526557.0}, {"date": "2025-04-07", "close": 13.89, "volume": 3773736.0}, {"date": "2025-04-08", "close": 12.66, "volume": 4890718.0}, {"date": "2025-04-09", "close": 13.53, "volume": 2692091.0}, {"date": "2025-04-10", "close": 13.17, "volume": 1744538.0}, {"date": "2025-04-11", "close": 14.24, "volume": 1222940.0}, {"date": "2025-04-14", "close": 14.21, "volume": 1188925.0}, {"date": "2025-04-15", "close": 13.58, "volume": 1230097.0}, {"date": "2025-04-16", "close": 13.55, "volume": 1109806.0}, {"date": "2025-04-17", "close": 13.79, "volume": 1002217.0}, {"date": "2025-04-21", "close": 13.59, "volume": 882766.0}, {"date": "2025-04-22", "close": 13.56, "volume": 603777.0}, {"date": "2025-04-23", "close": 14.01, "volume": 1259748.0}, {"date": "2025-04-24", "close": 14.45, "volume": 623669.0}, {"date": "2025-04-25", "close": 14.49, "volume": 649023.0}, {"date": "2025-04-28", "close": 14.64, "volume": 1024663.0}, {"date": "2025-04-29", "close": 14.69, "volume": 676963.0}, {"date": "2025-04-30", "close": 14.74, "volume": 762915.0}, {"date": "2025-05-01", "close": 14.8, "volume": 640437.0}, {"date": "2025-05-02", "close": 15.03, "volume": 716710.0}, {"date": "2025-05-05", "close": 15.08, "volume": 507700.0}, {"date": "2025-05-06", "close": 14.98, "volume": 1083171.0}, {"date": "2025-05-07", "close": 14.96, "volume": 785148.0}, {"date": "2025-05-08", "close": 15.3, "volume": 1055771.0}, {"date": "2025-05-09", "close": 15.52, "volume": 894474.0}, {"date": "2025-05-12", "close": 16.2, "volume": 1831446.0}, {"date": "2025-05-13", "close": 16.43, "volume": 1397943.0}, {"date": "2025-05-14", "close": 16.41, "volume": 1033910.0}, {"date": "2025-05-15", "close": 16.8, "volume": 1745344.0}, {"date": "2025-05-16", "close": 16.4, "volume": 1417830.0}, {"date": "2025-05-19", "close": 16.24, "volume": 1053513.0}, {"date": "2025-05-20", "close": 16.48, "volume": 1139615.0}, {"date": "2025-05-21", "close": 16.02, "volume": 1588993.0}, {"date": "2025-05-22", "close": 15.995, "volume": 1373289.0}, {"date": "2025-05-23", "close": 16.18, "volume": 1039114.0}, {"date": "2025-05-27", "close": 16.04, "volume": 1276838.0}, {"date": "2025-05-28", "close": 16.01, "volume": 1215520.0}, {"date": "2025-05-29", "close": 16.18, "volume": 900494.0}, {"date": "2025-05-30", "close": 16.51, "volume": 1538641.0}, {"date": "2025-06-02", "close": 16.34, "volume": 790432.0}, {"date": "2025-06-03", "close": 16.2, "volume": 1366200.0}, {"date": "2025-06-04", "close": 16.18, "volume": 1375288.0}, {"date": "2025-06-05", "close": 16.43, "volume": 1390399.0}, {"date": "2025-06-06", "close": 16.69, "volume": 1788137.0}, {"date": "2025-06-09", "close": 16.45, "volume": 1513159.0}, {"date": "2025-06-10", "close": 16.55, "volume": 1924500.0}, {"date": "2025-06-11", "close": 16.86, "volume": 1643715.0}, {"date": "2025-06-12", "close": 17.01, "volume": 1785055.0}, {"date": "2025-06-13", "close": 17.4, "volume": 1693961.0}, {"date": "2025-06-16", "close": 17.02, "volume": 1368860.0}, {"date": "2025-06-17", "close": 16.81, "volume": 1040857.0}, {"date": "2025-06-18", "close": 16.8, "volume": 1035788.0}, {"date": "2025-06-20", "close": 16.47, "volume": 1480194.0}, {"date": "2025-06-23", "close": 16.55, "volume": 2329324.0}, {"date": "2025-06-24", "close": 16.97, "volume": 2530642.0}, {"date": "2025-06-25", "close": 17.12, "volume": 3424386.0}, {"date": "2025-06-26", "close": 17.09, "volume": 2977467.0}, {"date": "2025-06-27", "close": 17.12, "volume": 2504959.0}, {"date": "2025-06-30", "close": 17.25, "volume": 2361395.0}, {"date": "2025-07-01", "close": 17.38, "volume": 2681762.0}, {"date": "2025-07-02", "close": 17.955, "volume": 3301408.0}, {"date": "2025-07-03", "close": 18.04, "volume": 1230474.0}, {"date": "2025-07-07", "close": 18.205, "volume": 1996954.0}, {"date": "2025-07-08", "close": 17.86, "volume": 1075181.0}, {"date": "2025-07-09", "close": 17.4, "volume": 1716496.0}, {"date": "2025-07-10", "close": 18.02, "volume": 1341433.0}, {"date": "2025-07-11", "close": 18.52, "volume": 1566462.0}, {"date": "2025-07-14", "close": 18.39, "volume": 893940.0}, {"date": "2025-07-15", "close": 17.92, "volume": 857781.0}, {"date": "2025-07-16", "close": 18.21, "volume": 792644.0}, {"date": "2025-07-17", "close": 18.77, "volume": 1802669.0}, {"date": "2025-07-18", "close": 18.56, "volume": 1149456.0}, {"date": "2025-07-21", "close": 18.43, "volume": 569689.0}, {"date": "2025-07-22", "close": 18.96, "volume": 1460341.0}, {"date": "2025-07-23", "close": 19.06, "volume": 1098305.0}, {"date": "2025-07-24", "close": 19.03, "volume": 1550574.0}, {"date": "2025-07-25", "close": 18.8, "volume": 1678883.0}, {"date": "2025-07-28", "close": 18.85, "volume": 1262550.0}, {"date": "2025-07-29", "close": 18.67, "volume": 1135958.0}, {"date": "2025-07-30", "close": 18.35, "volume": 784089.0}, {"date": "2025-07-31", "close": 18.26, "volume": 824795.0}, {"date": "2025-08-01", "close": 18.42, "volume": 574858.0}, {"date": "2025-08-04", "close": 18.77, "volume": 642237.0}, {"date": "2025-08-05", "close": 19.31, "volume": 1396026.0}, {"date": "2025-08-06", "close": 19.15, "volume": 936043.0}, {"date": "2025-08-07", "close": 18.97, "volume": 1614635.0}, {"date": "2025-08-08", "close": 18.84, "volume": 873842.0}, {"date": "2025-08-11", "close": 18.52, "volume": 1254090.0}, {"date": "2025-08-12", "close": 18.79, "volume": 884277.0}, {"date": "2025-08-13", "close": 18.99, "volume": 1026559.0}, {"date": "2025-08-14", "close": 18.83, "volume": 670292.0}, {"date": "2025-08-15", "close": 18.66, "volume": 642681.0}, {"date": "2025-08-18", "close": 18.95, "volume": 725294.0}, {"date": "2025-08-19", "close": 18.37, "volume": 1036012.0}, {"date": "2025-08-20", "close": 18.58, "volume": 929286.0}, {"date": "2025-08-21", "close": 18.98, "volume": 872757.0}, {"date": "2025-08-22", "close": 19.12, "volume": 827134.0}, {"date": "2025-08-25", "close": 19.21, "volume": 923762.0}, {"date": "2025-08-26", "close": 19.28, "volume": 1180747.0}, {"date": "2025-08-27", "close": 19.01, "volume": 896413.0}, {"date": "2025-08-28", "close": 18.97, "volume": 953113.0}, {"date": "2025-08-29", "close": 18.65, "volume": 2498800.0}, {"date": "2025-09-02", "close": 18.64, "volume": 856007.0}, {"date": "2025-09-03", "close": 18.93, "volume": 1213705.0}, {"date": "2025-09-04", "close": 19.11, "volume": 1160481.0}, {"date": "2025-09-05", "close": 19.31, "volume": 920426.0}, {"date": "2025-09-08", "close": 19.45, "volume": 1237457.0}, {"date": "2025-09-09", "close": 19.72, "volume": 1640123.0}, {"date": "2025-09-10", "close": 19.5, "volume": 939426.0}, {"date": "2025-09-11", "close": 19.19, "volume": 1885938.0}, {"date": "2025-09-12", "close": 19.21, "volume": 1261934.0}, {"date": "2025-09-15", "close": 19.36, "volume": 1428603.0}, {"date": "2025-09-16", "close": 19.3, "volume": 1419072.0}, {"date": "2025-09-17", "close": 19.79, "volume": 1388062.0}, {"date": "2025-09-18", "close": 19.84, "volume": 1165961.0}, {"date": "2025-09-19", "close": 19.7, "volume": 1588586.0}, {"date": "2025-09-22", "close": 19.14, "volume": 1105624.0}, {"date": "2025-09-23", "close": 19.79, "volume": 964669.0}, {"date": "2025-09-24", "close": 19.87, "volume": 674549.0}, {"date": "2025-09-25", "close": 19.36, "volume": 560924.0}, {"date": "2025-09-26", "close": 19.27, "volume": 520096.0}, {"date": "2025-09-29", "close": 18.74, "volume": 1251319.0}, {"date": "2025-09-30", "close": 18.59, "volume": 1064374.0}, {"date": "2025-10-01", "close": 18.72, "volume": 854007.0}, {"date": "2025-10-02", "close": 18.52, "volume": 637389.0}, {"date": "2025-10-03", "close": 18.41, "volume": 869021.0}, {"date": "2025-10-06", "close": 18.44, "volume": 723004.0}, {"date": "2025-10-07", "close": 18.42, "volume": 886757.0}, {"date": "2025-10-08", "close": 18.02, "volume": 959088.0}, {"date": "2025-10-09", "close": 17.69, "volume": 883359.0}, {"date": "2025-10-10", "close": 16.79, "volume": 2955864.0}, {"date": "2025-10-13", "close": 17.37, "volume": 1646539.0}, {"date": "2025-10-14", "close": 17.31, "volume": 619466.0}, {"date": "2025-10-15", "close": 17.42, "volume": 802871.0}, {"date": "2025-10-16", "close": 17.49, "volume": 610903.0}, {"date": "2025-10-17", "close": 17.68, "volume": 551088.0}, {"date": "2025-10-20", "close": 17.59, "volume": 780048.0}, {"date": "2025-10-21", "close": 17.45, "volume": 521370.0}, {"date": "2025-10-22", "close": 17.535, "volume": 688545.0}, {"date": "2025-10-23", "close": 17.72, "volume": 629664.0}, {"date": "2025-10-24", "close": 17.51, "volume": 478970.0}, {"date": "2025-10-27", "close": 17.91, "volume": 491514.0}, {"date": "2025-10-28", "close": 18.22, "volume": 640367.0}, {"date": "2025-10-29", "close": 18.57, "volume": 881654.0}, {"date": "2025-10-30", "close": 18.68, "volume": 596546.0}, {"date": "2025-10-31", "close": 18.82, "volume": 476035.0}, {"date": "2025-11-03", "close": 18.26, "volume": 866565.0}, {"date": "2025-11-04", "close": 17.95, "volume": 1082806.0}, {"date": "2025-11-05", "close": 18.41, "volume": 921967.0}, {"date": "2025-11-06", "close": 18.15, "volume": 855614.0}, {"date": "2025-11-07", "close": 18.19, "volume": 492457.0}, {"date": "2025-11-10", "close": 18.66, "volume": 655612.0}, {"date": "2025-11-11", "close": 18.79, "volume": 749746.0}, {"date": "2025-11-12", "close": 18.78, "volume": 522063.0}, {"date": "2025-11-13", "close": 19.04, "volume": 967215.0}, {"date": "2025-11-14", "close": 18.92, "volume": 480381.0}, {"date": "2025-11-17", "close": 19.15, "volume": 777286.0}, {"date": "2025-11-18", "close": 19.3, "volume": 1414312.0}, {"date": "2025-11-19", "close": 19.05, "volume": 2406893.0}, {"date": "2025-11-20", "close": 18.79, "volume": 1370683.0}, {"date": "2025-11-21", "close": 19.14, "volume": 1142109.0}, {"date": "2025-11-24", "close": 19.75, "volume": 1848418.0}, {"date": "2025-11-25", "close": 19.86, "volume": 1011660.0}, {"date": "2025-11-26", "close": 19.74, "volume": 1146855.0}, {"date": "2025-11-28", "close": 19.9, "volume": 713909.0}, {"date": "2025-12-01", "close": 20.01, "volume": 1469771.0}, {"date": "2025-12-02", "close": 19.8, "volume": 1306473.0}, {"date": "2025-12-03", "close": 20.41, "volume": 1841503.0}, {"date": "2025-12-04", "close": 20.5, "volume": 1650718.0}, {"date": "2025-12-05", "close": 20.45, "volume": 1399799.0}, {"date": "2025-12-08", "close": 20.04, "volume": 1003165.0}, {"date": "2025-12-09", "close": 19.94, "volume": 1129532.0}, {"date": "2025-12-10", "close": 19.46, "volume": 1289554.0}, {"date": "2025-12-11", "close": 18.58, "volume": 2296783.0}, {"date": "2025-12-12", "close": 18.27, "volume": 1615429.0}, {"date": "2025-12-15", "close": 18.23, "volume": 1090676.0}, {"date": "2025-12-16", "close": 18.09, "volume": 1066178.0}, {"date": "2025-12-17", "close": 18.24, "volume": 1928096.0}, {"date": "2025-12-18", "close": 18.09, "volume": 1107243.0}, {"date": "2025-12-19", "close": 18.3, "volume": 2116856.0}, {"date": "2025-12-22", "close": 18.8, "volume": 1546177.0}, {"date": "2025-12-23", "close": 18.89, "volume": 1244631.0}, {"date": "2025-12-24", "close": 18.95, "volume": 439449.0}, {"date": "2025-12-26", "close": 19.43, "volume": 1211234.0}, {"date": "2025-12-29", "close": 19.71, "volume": 1937250.0}, {"date": "2025-12-30", "close": 19.26, "volume": 1116046.0}, {"date": "2025-12-31", "close": 19.22, "volume": 559445.0}, {"date": "2026-01-02", "close": 19.37, "volume": 957964.0}, {"date": "2026-01-05", "close": 19.56, "volume": 1025172.0}, {"date": "2026-01-06", "close": 20.4, "volume": 2313950.0}, {"date": "2026-01-07", "close": 20.51, "volume": 1104967.0}, {"date": "2026-01-08", "close": 20.75, "volume": 1119168.0}, {"date": "2026-01-09", "close": 19.64, "volume": 2285835.0}, {"date": "2026-01-12", "close": 19.62, "volume": 1052826.0}, {"date": "2026-01-13", "close": 19.87, "volume": 1132927.0}, {"date": "2026-01-14", "close": 20.61, "volume": 1323986.0}, {"date": "2026-01-15", "close": 20.9, "volume": 1231406.0}, {"date": "2026-01-16", "close": 20.37, "volume": 2364540.0}, {"date": "2026-01-20", "close": 21.11, "volume": 1172803.0}, {"date": "2026-01-21", "close": 21.29, "volume": 2118553.0}, {"date": "2026-01-22", "close": 21.45, "volume": 1130411.0}, {"date": "2026-01-23", "close": 21.4, "volume": 947058.0}, {"date": "2026-01-26", "close": 21.66, "volume": 1052725.0}, {"date": "2026-01-27", "close": 22.01, "volume": 1392725.0}, {"date": "2026-01-28", "close": 22.65, "volume": 1304449.0}, {"date": "2026-01-29", "close": 22.9, "volume": 1306982.0}, {"date": "2026-01-30", "close": 22.95, "volume": 1814610.0}, {"date": "2026-02-02", "close": 23.11, "volume": 1242280.0}, {"date": "2026-02-03", "close": 22.59, "volume": 1475139.0}, {"date": "2026-02-04", "close": 22.3, "volume": 1199222.0}, {"date": "2026-02-05", "close": 22.23, "volume": 906354.0}, {"date": "2026-02-06", "close": 22.72, "volume": 825556.0}, {"date": "2026-02-09", "close": 23.29, "volume": 1010055.0}, {"date": "2026-02-10", "close": 23.37, "volume": 784776.0}, {"date": "2026-02-11", "close": 23.97, "volume": 1361305.0}, {"date": "2026-02-12", "close": 23.23, "volume": 886937.0}, {"date": "2026-02-13", "close": 23.8, "volume": 602689.0}, {"date": "2026-02-17", "close": 24.53, "volume": 1292064.0}, {"date": "2026-02-18", "close": 24.71, "volume": 1183468.0}, {"date": "2026-02-19", "close": 24.99, "volume": 1369031.0}, {"date": "2026-02-20", "close": 25.24, "volume": 2335301.0}, {"date": "2026-02-23", "close": 25.24, "volume": 1107668.0}, {"date": "2026-02-24", "close": 25.28, "volume": 2218407.0}, {"date": "2026-02-25", "close": 24.92, "volume": 3030429.0}, {"date": "2026-02-26", "close": 25.02, "volume": 4482077.0}, {"date": "2026-02-27", "close": 26.29, "volume": 2861027.0}, {"date": "2026-03-02", "close": 26.89, "volume": 2414749.0}, {"date": "2026-03-03", "close": 26.25, "volume": 2456708.0}, {"date": "2026-03-04", "close": 25.63, "volume": 4550455.0}, {"date": "2026-03-05", "close": 24.62, "volume": 1944529.0}, {"date": "2026-03-06", "close": 23.66, "volume": 2806200.0}, {"date": "2026-03-09", "close": 23.72, "volume": 2584380.0}, {"date": "2026-03-10", "close": 23.81, "volume": 2096704.0}, {"date": "2026-03-11", "close": 23.31, "volume": 1604938.0}, {"date": "2026-03-12", "close": 22.15, "volume": 1513658.0}, {"date": "2026-03-13", "close": 21.84, "volume": 1238371.0}, {"date": "2026-03-16", "close": 22.22, "volume": 1884484.0}, {"date": "2026-03-17", "close": 22.23, "volume": 1404394.0}, {"date": "2026-03-18", "close": 22.8, "volume": 2047397.0}, {"date": "2026-03-19", "close": 22.73, "volume": 3543739.0}, {"date": "2026-03-20", "close": 22.33, "volume": 1374153.0}, {"date": "2026-03-23", "close": 22.82, "volume": 1228007.0}, {"date": "2026-03-24", "close": 23.39, "volume": 1087471.0}, {"date": "2026-03-25", "close": 22.86, "volume": 957321.0}, {"date": "2026-03-26", "close": 22.5, "volume": 1367343.0}, {"date": "2026-03-27", "close": 22.25, "volume": 1274044.0}, {"date": "2026-03-30", "close": 22.0, "volume": 1962742.0}, {"date": "2026-03-31", "close": 22.97, "volume": 1257347.0}, {"date": "2026-04-01", "close": 23.65, "volume": 1346710.0}, {"date": "2026-04-02", "close": 24.32, "volume": 1259770.0}, {"date": "2026-04-06", "close": 24.1, "volume": 539702.0}, {"date": "2026-04-07", "close": 23.72, "volume": 607007.0}, {"date": "2026-04-08", "close": 24.63, "volume": 802114.0}, {"date": "2026-04-09", "close": 24.19, "volume": 903313.0}, {"date": "2026-04-10", "close": 24.22, "volume": 917016.0}, {"date": "2026-04-13", "close": 24.73, "volume": 948011.0}, {"date": "2026-04-14", "close": 24.58, "volume": 836341.0}, {"date": "2026-04-15", "close": 24.64, "volume": 631790.0}, {"date": "2026-04-16", "close": 24.53, "volume": 562313.0}, {"date": "2026-04-17", "close": 24.45, "volume": 983523.0}, {"date": "2026-04-20", "close": 24.84, "volume": 1187927.0}, {"date": "2026-04-21", "close": 24.36, "volume": 1064307.0}, {"date": "2026-04-22", "close": 24.83, "volume": 801080.0}, {"date": "2026-04-23", "close": 24.17, "volume": 590416.0}, {"date": "2026-04-24", "close": 24.23, "volume": 801767.0}, {"date": "2026-04-27", "close": 24.58, "volume": 844006.0}, {"date": "2026-04-28", "close": 24.64, "volume": 609762.0}, {"date": "2026-04-29", "close": 24.88, "volume": 835599.0}, {"date": "2026-04-30", "close": 25.13, "volume": 1171703.0}, {"date": "2026-05-01", "close": 25.28, "volume": 811974.0}, {"date": "2026-05-04", "close": 25.3, "volume": 1096818.0}, {"date": "2026-05-05", "close": 26.68, "volume": 2071575.0}, {"date": "2026-05-06", "close": 26.9, "volume": 1575781.0}, {"date": "2026-05-07", "close": 26.81, "volume": 1710635.0}, {"date": "2026-05-08", "close": 26.83, "volume": 1004311.0}, {"date": "2026-05-11", "close": 26.74, "volume": 1176182.0}, {"date": "2026-05-12", "close": 27.34, "volume": 1137290.0}, {"date": "2026-05-13", "close": 26.69, "volume": 1048848.0}, {"date": "2026-05-14", "close": 26.68, "volume": 733213.0}, {"date": "2026-05-15", "close": 26.47, "volume": 701817.0}, {"date": "2026-05-18", "close": 26.36, "volume": 1124175.0}, {"date": "2026-05-19", "close": 26.08, "volume": 1342696.0}, {"date": "2026-05-20", "close": 26.69, "volume": 1486342.0}, {"date": "2026-05-21", "close": 26.92, "volume": 3212309.0}, {"date": "2026-05-22", "close": 26.4, "volume": 1470594.0}, {"date": "2026-05-26", "close": 27.55, "volume": 1953852.0}, {"date": "2026-05-27", "close": 27.33, "volume": 2179922.0}, {"date": "2026-05-28", "close": 27.18, "volume": 1423119.0}, {"date": "2026-05-29", "close": 27.25, "volume": 1593057.0}, {"date": "2026-06-01", "close": 28.21, "volume": 1802174.0}, {"date": "2026-06-02", "close": 27.4, "volume": 1122244.0}, {"date": "2026-06-03", "close": 27.17, "volume": 989654.0}, {"date": "2026-06-04", "close": 27.15, "volume": 1204256.0}, {"date": "2026-06-05", "close": 27.32, "volume": 944509.0}, {"date": "2026-06-08", "close": 26.72, "volume": 1042620.0}, {"date": "2026-06-09", "close": 26.75, "volume": 1283349.0}, {"date": "2026-06-10", "close": 26.57, "volume": 1510070.0}, {"date": "2026-06-11", "close": 27.15, "volume": 1303325.0}, {"date": "2026-06-12", "close": 27.15, "volume": 689921.0}, {"date": "2026-06-15", "close": 27.07, "volume": 746591.0}, {"date": "2026-06-16", "close": 26.63, "volume": 874251.0}, {"date": "2026-06-17", "close": 26.75, "volume": 1292229.0}, {"date": "2026-06-18", "close": 25.81, "volume": 2153039.0}, {"date": "2026-06-22", "close": 26.52, "volume": 1051226.0}, {"date": "2026-06-23", "close": 26.98, "volume": 990882.0}, {"date": "2026-06-24", "close": 25.67, "volume": 2689113.0}, {"date": "2026-06-25", "close": 25.33, "volume": 1217787.0}, {"date": "2026-06-26", "close": 24.4, "volume": 1689322.0}, {"date": "2026-06-29", "close": 24.64, "volume": 1690669.0}, {"date": "2026-06-30", "close": 24.97, "volume": 1147734.0}, {"date": "2026-07-01", "close": 24.81, "volume": 918712.0}, {"date": "2026-07-02", "close": 25.15, "volume": 1454233.0}, {"date": "2026-07-06", "close": 26.12, "volume": 1435710.0}, {"date": "2026-07-07", "close": 26.2, "volume": 1471596.0}, {"date": "2026-07-08", "close": 26.46, "volume": 1043968.0}, {"date": "2026-07-09", "close": 25.88, "volume": 1248871.0}, {"date": "2026-07-10", "close": 26.35, "volume": 919155.0}, {"date": "2026-07-13", "close": 26.54, "volume": 830808.0}, {"date": "2026-07-14", "close": 26.56, "volume": 1140092.0}, {"date": "2026-07-15", "close": 26.35, "volume": 886980.0}, {"date": "2026-07-16", "close": 26.02, "volume": 799512.0}, {"date": "2026-07-17", "close": 24.9, "volume": 1286074.0}, {"date": "2026-07-20", "close": 26.09, "volume": 1341550.0}, {"date": "2026-07-21", "close": 26.68, "volume": 1026871.0}, {"date": "2026-07-22", "close": 26.77, "volume": 698286.0}, {"date": "2026-07-23", "close": 27.15, "volume": 916737.0}, {"date": "2026-07-24", "close": 28.14, "volume": 2162443.0}, {"date": "2026-07-27", "close": 27.1, "volume": 1216597.0}, {"date": "2026-07-28", "close": 28.0, "volume": 1876348.0}, {"date": "2026-07-29", "close": 27.39, "volume": 1099903.0}, {"date": "2026-07-30", "close": 29.15, "volume": 1934434.0}, {"date": "2026-07-31", "close": 28.75, "volume": 990203.0}, {"date": "2026-08-03", "close": 28.73, "volume": 1426985.0}, {"date": "2026-08-04", "close": 28.22, "volume": 1432307.0}, {"date": "2026-08-05", "close": 27.96, "volume": 881407.0}, {"date": "2026-08-06", "close": 28.59, "volume": 1568314.0}, {"date": "2026-08-07", "close": 28.9, "volume": 1915285.0}, {"date": "2026-08-10", "close": 28.42, "volume": 1259932.0}, {"date": "2026-08-11", "close": 27.67, "volume": 1456211.0}, {"date": "2026-08-12", "close": 27.89, "volume": 1051902.0}, {"date": "2026-08-13", "close": 28.74, "volume": 1612183.0}, {"date": "2026-08-14", "close": 29.05, "volume": 1196641.0}, {"date": "2026-08-17", "close": 30.09, "volume": 2027205.0}, {"date": "2026-08-18", "close": 30.13, "volume": 1891919.0}, {"date": "2026-08-19", "close": 30.17, "volume": 1542299.0}, {"date": "2026-08-20", "close": 30.06, "volume": 1605181.0}, {"date": "2026-08-21", "close": 30.5, "volume": 2808266.0}, {"date": "2026-08-24", "close": 30.7, "volume": 1664563.0}, {"date": "2026-08-25", "close": 31.11, "volume": 2016129.0}, {"date": "2026-08-26", "close": 29.58, "volume": 1208782.0}, {"date": "2026-08-27", "close": 30.42, "volume": 1373093.0}, {"date": "2026-08-28", "close": 30.48, "volume": 797673.0}, {"date": "2026-08-31", "close": 30.87, "volume": 1364230.0}, {"date": "2026-09-01", "close": 31.05, "volume": 1173492.0}, {"date": "2026-09-02", "close": 31.82, "volume": 1716845.0}, {"date": "2026-09-03", "close": 31.87, "volume": 1826284.0}, {"date": "2026-09-04", "close": 32.42, "volume": 1445397.0}, {"date": "2026-09-08", "close": 31.02, "volume": 2395370.0}, {"date": "2026-09-09", "close": 31.16, "volume": 1001605.0}, {"date": "2026-09-10", "close": 30.74, "volume": 2374919.0}, {"date": "2026-09-11", "close": 31.17, "volume": 1308773.0}, {"date": "2026-09-14", "close": 30.83, "volume": 2019849.0}, {"date": "2026-09-15", "close": 31.21, "volume": 2145180.0}, {"date": "2026-09-16", "close": 30.87, "volume": 2363363.0}, {"date": "2026-09-17", "close": 31.75, "volume": 2220214.0}, {"date": "2026-09-18", "close": 32.48, "volume": 2666544.0}, {"date": "2026-09-21", "close": 31.73, "volume": 1339247.0}, {"date": "2026-09-22", "close": 30.94, "volume": 2041965.0}, {"date": "2026-09-23", "close": 30.4, "volume": 1690288.0}, {"date": "2026-09-24", "close": 29.9, "volume": 2777750.0}, {"date": "2026-09-25", "close": 29.54, "volume": 2715523.0}, {"date": "2026-09-28", "close": 29.3, "volume": 1902940.0}, {"date": "2026-09-29", "close": 29.2, "volume": 1596972.0}, {"date": "2026-09-30", "close": 29.36, "volume": 2125160.0}, {"date": "2026-10-01", "close": 30.43, "volume": 2098282.0}, {"date": "2026-10-02", "close": 30.75, "volume": 1417580.0}, {"date": "2026-10-05", "close": 30.84, "volume": 1224243.0}, {"date": "2026-10-06", "close": 29.86, "volume": 2456105.0}, {"date": "2026-10-07", "close": 29.69, "volume": 1376096.0}, {"date": "2026-10-08", "close": 30.47, "volume": 1438087.0}, {"date": "2026-10-09", "close": 29.7, "volume": 1237432.0}, {"date": "2026-10-12", "close": 29.84, "volume": 1497277.0}, {"date": "2026-10-13", "close": 29.79, "volume": 1122806.0}], "refreshing": true}