{"ticker": "SEI", "overview": {"cik": "1697500", "ticker": "SEI", "name": "Solaris Energy Infrastructure, Inc.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385257", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058887", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058885", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058883", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058880", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058868", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058862", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058860", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054349", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003231", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053383", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047296", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039942", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230786", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002370", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034743", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034741", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219852", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033564", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033547", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001140361-26-020324", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032509", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 500994.0, "sell_n": 0, "sell_sum": 0, "net": 500994.0, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "SEI", "has_prices": true, "as_of": "2026-09-08", "last": 63.96, "prev_close": 55.0, "change": 8.96, "change_pct": 0.16290909090909092, "session_volume": 4994151.0, "vwap_5": 56.528923273846274, "vwap_20": 56.61010813060103, "vwap_60": 61.65152411930427, "vwap_250": 55.43841791973724, "high_52w": 82.88, "low_52w": 40.64, "avg_volume_20": 2409285.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061096", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Aj Teague", "who_key": "TEAGUE AJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500994.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director buys $501K of SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026061096/0001628280-26-061096-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001628280-26-058887", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Edgar R. Giesinger Jr.", "who_key": "Giesinger Edgar R. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058887/0001628280-26-058887-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058885", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058885/0001628280-26-058885-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058883", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Laurie H. Argo", "who_key": "Argo Laurie H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058883/0001628280-26-058883-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058880", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Aj Teague", "who_key": "TEAGUE AJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058880/0001628280-26-058880-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058868", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "James R. Burke", "who_key": "BURKE JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058868/0001628280-26-058868-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058862", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Mario Max Yzaguirre", "who_key": "YZAGUIRRE MARIO MAX", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058862/0001628280-26-058862-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "0001628280-26-058860", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Ray N. Walker Jr", "who_key": "Walker Ray N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026058860/0001628280-26-058860-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103189}, {"id": "13DG-0001140361-26-033168", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Solaris Energy Infrastructure, Inc.", "who_key": "Solaris Energy Infrastructure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Solaris Energy Infrastructure, Inc. moves to a 7.2% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/0001140361-26-033168-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-003231", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003231-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002012383-26-003092", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003092-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001172661-26-002370", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 3.01% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002370-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000315066-26-001291", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 3.8% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001291-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0000102909-26-002332", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Solaris Energy Infrastructure, Inc.", "who_key": "Solaris Energy Infrastructure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Solaris Energy Infrastructure, Inc. adjusts its stake in SEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/0000102909-26-002332-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20033983-T116", "src": "CONGRESS", "ticker": "SEI", "cik": "", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "k of America\nSolaris Energy Infrastructure, Inc.\nClass A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SEI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428629}, {"id": "HOUSE-2025-20030461-T41", "src": "CONGRESS", "ticker": "SEI", "cik": "", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "k of America\nSolaris Energy Infrastructure, Inc.\nClass A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys SEI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785749}], "recent_buys": [{"id": "0001628280-26-061096", "src": "INSIDERS", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Aj Teague", "who_key": "TEAGUE AJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500994.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director buys $501K of SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026061096/0001628280-26-061096-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}], "institutional": [{"id": "13DG-0001140361-26-033168", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Solaris Energy Infrastructure, Inc.", "who_key": "Solaris Energy Infrastructure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Solaris Energy Infrastructure, Inc. moves to a 7.2% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/0001140361-26-033168-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-003231", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003231-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002012383-26-003092", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003092-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001172661-26-002370", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 3.01% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002370-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000315066-26-001291", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 3.8% passive stake in SEI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001291-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0000102909-26-002332", "src": "13DG", "ticker": "SEI", "cik": "1697500", "company": "Solaris Energy Infrastructure, Inc.", "company_raw": "Solaris Energy Infrastructure, Inc.", "who": "Solaris Energy Infrastructure, Inc.", "who_key": "Solaris Energy Infrastructure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Solaris Energy Infrastructure, Inc. adjusts its stake in SEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/0000102909-26-002332-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Solaris Energy Infrastructure, Inc. Class A Common Stock", "new_value": "Solaris Energy Infrastructure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001697500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001697500", "applied": 1, "detected_at": "2026-10-27T10:12:05.451421"}]}, "key_people": [{"who": "Aj Teague", "who_key": "TEAGUE AJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500994.0, "sold": 0, "net": 500994.0, "trades": 1, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 500994.0, "date": "2026-09-08", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026061096/0001628280-26-061096-index.htm"}], "latest": {"action": "BUY", "amount": 500994.0, "date": "2026-09-08", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1697500/000162828026061096/0001628280-26-061096-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [{"date": "2026-09-08", "net": 500994.0}], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385257", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058887", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058885", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058883", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058880", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058868", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058862", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058860", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054349", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003231", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053383", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047296", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039942", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230786", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002370", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034743", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034741", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219852", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033564", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033547", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001140361-26-020324", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032509", "price_sensitive": false}], "performance": {"ticker": "SEI", "has_prices": true, "summary": {"n": 2, "avg": 0.9366576819407008, "win_rate": 0.5, "best": 1.8733153638814015, "worst": 0.0, "as_of": "2026-09-08"}, "buys": [{"who": "TEAGUE AJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500994.0, "date": "2026-09-08", "score": 52.7, "ref_price": 63.96, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-06", "score": 0.0, "ref_price": 22.26, "return": 1.8733153638814015}]}, "price_series": [{"date": "2017-05-12", "close": 11.55, "volume": 4329499.0}, {"date": "2017-05-15", "close": 11.75, "volume": 575131.0}, {"date": "2017-05-16", "close": 12.03, "volume": 246986.0}, {"date": "2017-05-17", "close": 12.04, "volume": 263422.0}, {"date": "2017-05-18", "close": 12.0, "volume": 312126.0}, {"date": "2017-05-19", "close": 11.85, "volume": 165966.0}, {"date": "2017-05-22", "close": 11.83, "volume": 244942.0}, {"date": "2017-05-23", "close": 11.85, "volume": 149556.0}, {"date": "2017-05-24", "close": 12.0, "volume": 190229.0}, {"date": "2017-05-25", "close": 12.0, "volume": 284776.0}, {"date": "2017-05-26", "close": 11.98, "volume": 412707.0}, {"date": "2017-05-30", "close": 11.87, "volume": 436653.0}, {"date": "2017-05-31", "close": 11.5, "volume": 328831.0}, {"date": "2017-06-01", "close": 11.7, "volume": 171821.0}, {"date": "2017-06-02", "close": 11.67, "volume": 124179.0}, {"date": "2017-06-05", "close": 11.56, "volume": 167589.0}, {"date": "2017-06-06", "close": 11.54, "volume": 571493.0}, {"date": "2017-06-07", "close": 10.36, "volume": 738258.0}, {"date": "2017-06-08", "close": 10.04, "volume": 534748.0}, {"date": "2017-06-09", "close": 9.97, "volume": 437768.0}, {"date": "2017-06-12", "close": 10.39, "volume": 401064.0}, {"date": "2017-06-13", "close": 11.34, "volume": 558061.0}, {"date": "2017-06-14", "close": 11.16, "volume": 370670.0}, {"date": "2017-06-15", "close": 11.13, "volume": 243614.0}, {"date": "2017-06-16", "close": 11.25, "volume": 379260.0}, {"date": "2017-06-19", "close": 11.26, "volume": 172186.0}, {"date": "2017-06-20", "close": 10.71, "volume": 205227.0}, {"date": "2017-06-21", "close": 10.9, "volume": 143052.0}, {"date": "2017-06-22", "close": 10.31, "volume": 242224.0}, {"date": "2017-06-23", "close": 10.73, "volume": 1174783.0}, {"date": "2017-06-26", "close": 10.74, "volume": 105143.0}, {"date": "2017-06-27", "close": 11.1, "volume": 169013.0}, {"date": "2017-06-28", "close": 11.43, "volume": 168641.0}, {"date": "2017-06-29", "close": 11.77, "volume": 126206.0}, {"date": "2017-06-30", "close": 11.53, "volume": 103894.0}, {"date": "2017-07-03", "close": 11.62, "volume": 195237.0}, {"date": "2017-07-05", "close": 11.38, "volume": 140268.0}, {"date": "2017-07-06", "close": 11.61, "volume": 234923.0}, {"date": "2017-07-07", "close": 11.59, "volume": 177682.0}, {"date": "2017-07-10", "close": 11.98, "volume": 185714.0}, {"date": "2017-07-11", "close": 12.0, "volume": 165983.0}, {"date": "2017-07-12", "close": 11.71, "volume": 101122.0}, {"date": "2017-07-13", "close": 11.95, "volume": 109335.0}, {"date": "2017-07-14", "close": 12.09, "volume": 60274.0}, {"date": "2017-07-17", "close": 12.93, "volume": 347490.0}, {"date": "2017-07-18", "close": 12.88, "volume": 238091.0}, {"date": "2017-07-19", "close": 13.86, "volume": 396367.0}, {"date": "2017-07-20", "close": 12.71, "volume": 336418.0}, {"date": "2017-07-21", "close": 12.76, "volume": 121518.0}, {"date": "2017-07-24", "close": 12.72, "volume": 166609.0}, {"date": "2017-07-25", "close": 12.29, "volume": 153400.0}, {"date": "2017-07-26", "close": 12.78, "volume": 281620.0}, {"date": "2017-07-27", "close": 12.94, "volume": 142456.0}, {"date": "2017-07-28", "close": 13.1, "volume": 122926.0}, {"date": "2017-07-31", "close": 13.05, "volume": 94365.0}, {"date": "2017-08-01", "close": 12.86, "volume": 85774.0}, {"date": "2017-08-02", "close": 12.57, "volume": 122731.0}, {"date": "2017-08-03", "close": 12.66, "volume": 236678.0}, {"date": "2017-08-04", "close": 13.44, "volume": 262111.0}, {"date": "2017-08-07", "close": 13.42, "volume": 193479.0}, {"date": "2017-08-08", "close": 12.99, "volume": 178955.0}, {"date": "2017-08-09", "close": 12.71, "volume": 84599.0}, {"date": "2017-08-10", "close": 12.12, "volume": 264742.0}, {"date": "2017-08-11", "close": 11.83, "volume": 189025.0}, {"date": "2017-08-14", "close": 12.3, "volume": 239765.0}, {"date": "2017-08-15", "close": 12.14, "volume": 102113.0}, {"date": "2017-08-16", "close": 12.39, "volume": 147036.0}, {"date": "2017-08-17", "close": 12.27, "volume": 104518.0}, {"date": "2017-08-18", "close": 12.81, "volume": 221049.0}, {"date": "2017-08-21", "close": 13.25, "volume": 157379.0}, {"date": "2017-08-22", "close": 13.49, "volume": 164414.0}, {"date": "2017-08-23", "close": 13.29, "volume": 164910.0}, {"date": "2017-08-24", "close": 13.54, "volume": 199308.0}, {"date": "2017-08-25", "close": 13.27, "volume": 387959.0}, {"date": "2017-08-28", "close": 13.23, "volume": 97870.0}, {"date": "2017-08-29", "close": 13.45, "volume": 132315.0}, {"date": "2017-08-30", "close": 13.73, "volume": 132812.0}, {"date": "2017-08-31", "close": 14.16, "volume": 247765.0}, {"date": "2017-09-01", "close": 14.43, "volume": 106697.0}, {"date": "2017-09-05", "close": 14.75, "volume": 229219.0}, {"date": "2017-09-06", "close": 15.62, "volume": 229497.0}, {"date": "2017-09-07", "close": 14.84, "volume": 212700.0}, {"date": "2017-09-08", "close": 14.32, "volume": 171889.0}, {"date": "2017-09-11", "close": 15.15, "volume": 150925.0}, {"date": "2017-09-12", "close": 15.98, "volume": 307808.0}, {"date": "2017-09-13", "close": 16.08, "volume": 330192.0}, {"date": "2017-09-14", "close": 15.7, "volume": 213998.0}, {"date": "2017-09-15", "close": 15.96, "volume": 236077.0}, {"date": "2017-09-18", "close": 16.39, "volume": 147299.0}, {"date": "2017-09-19", "close": 16.07, "volume": 116795.0}, {"date": "2017-09-20", "close": 16.29, "volume": 183230.0}, {"date": "2017-09-21", "close": 16.13, "volume": 118845.0}, {"date": "2017-09-22", "close": 16.42, "volume": 273777.0}, {"date": "2017-09-25", "close": 16.83, "volume": 117837.0}, {"date": "2017-09-26", "close": 17.41, "volume": 348295.0}, {"date": "2017-09-27", "close": 17.5, "volume": 223628.0}, {"date": "2017-09-28", "close": 17.5, "volume": 203607.0}, {"date": "2017-09-29", "close": 17.43, "volume": 105208.0}, {"date": "2017-10-02", "close": 17.5, "volume": 94292.0}, {"date": "2017-10-03", "close": 17.26, "volume": 137060.0}, {"date": "2017-10-04", "close": 16.95, "volume": 131714.0}, {"date": "2017-10-05", "close": 17.56, "volume": 180053.0}, {"date": "2017-10-06", "close": 17.07, "volume": 88010.0}, {"date": "2017-10-09", "close": 17.44, "volume": 285926.0}, {"date": "2017-10-10", "close": 17.06, "volume": 164856.0}, {"date": "2017-10-11", "close": 16.59, "volume": 364723.0}, {"date": "2017-10-12", "close": 16.53, "volume": 131787.0}, {"date": "2017-10-13", "close": 16.15, "volume": 156358.0}, {"date": "2017-10-16", "close": 15.98, "volume": 95399.0}, {"date": "2017-10-17", "close": 15.88, "volume": 150381.0}, {"date": "2017-10-18", "close": 14.98, "volume": 420205.0}, {"date": "2017-10-19", "close": 15.02, "volume": 147209.0}, {"date": "2017-10-20", "close": 15.3, "volume": 108591.0}, {"date": "2017-10-23", "close": 15.32, "volume": 128601.0}, {"date": "2017-10-24", "close": 15.23, "volume": 118984.0}, {"date": "2017-10-25", "close": 14.28, "volume": 218888.0}, {"date": "2017-10-26", "close": 14.7, "volume": 341693.0}, {"date": "2017-10-27", "close": 15.43, "volume": 100670.0}, {"date": "2017-10-30", "close": 15.61, "volume": 99626.0}, {"date": "2017-10-31", "close": 15.96, "volume": 119294.0}, {"date": "2017-11-01", "close": 16.07, "volume": 107126.0}, {"date": "2017-11-02", "close": 15.79, "volume": 125502.0}, {"date": "2017-11-03", "close": 15.96, "volume": 480868.0}, {"date": "2017-11-06", "close": 16.6, "volume": 311747.0}, {"date": "2017-11-07", "close": 17.87, "volume": 442512.0}, {"date": "2017-11-08", "close": 17.28, "volume": 636470.0}, {"date": "2017-11-09", "close": 16.5, "volume": 729779.0}, {"date": "2017-11-10", "close": 16.08, "volume": 3361976.0}, {"date": "2017-11-13", "close": 16.06, "volume": 524850.0}, {"date": "2017-11-14", "close": 15.28, "volume": 640123.0}, {"date": "2017-11-15", "close": 15.0, "volume": 309412.0}, {"date": "2017-11-16", "close": 14.96, "volume": 322866.0}, {"date": "2017-11-17", "close": 15.22, "volume": 299010.0}, {"date": "2017-11-20", "close": 16.2, "volume": 445124.0}, {"date": "2017-11-21", "close": 16.49, "volume": 283062.0}, {"date": "2017-11-22", "close": 16.76, "volume": 401209.0}, {"date": "2017-11-24", "close": 16.89, "volume": 420021.0}, {"date": "2017-11-27", "close": 16.46, "volume": 158698.0}, {"date": "2017-11-28", "close": 15.99, "volume": 273132.0}, {"date": "2017-11-29", "close": 15.68, "volume": 365199.0}, {"date": "2017-11-30", "close": 16.2, "volume": 310115.0}, {"date": "2017-12-01", "close": 16.69, "volume": 409927.0}, {"date": "2017-12-04", "close": 16.83, "volume": 272093.0}, {"date": "2017-12-05", "close": 16.74, "volume": 234868.0}, {"date": "2017-12-06", "close": 16.11, "volume": 298264.0}, {"date": "2017-12-07", "close": 15.95, "volume": 242630.0}, {"date": "2017-12-08", "close": 16.24, "volume": 142661.0}, {"date": "2017-12-11", "close": 17.38, "volume": 547481.0}, {"date": "2017-12-12", "close": 18.62, "volume": 581113.0}, {"date": "2017-12-13", "close": 18.82, "volume": 844900.0}, {"date": "2017-12-14", "close": 18.26, "volume": 392114.0}, {"date": "2017-12-15", "close": 19.4, "volume": 1382178.0}, {"date": "2017-12-18", "close": 19.07, "volume": 347268.0}, {"date": "2017-12-19", "close": 18.67, "volume": 376319.0}, {"date": "2017-12-20", "close": 19.39, "volume": 793710.0}, {"date": "2017-12-21", "close": 19.95, "volume": 608042.0}, {"date": "2017-12-22", "close": 20.15, "volume": 197810.0}, {"date": "2017-12-26", "close": 20.93, "volume": 248772.0}, {"date": "2017-12-27", "close": 21.15, "volume": 419093.0}, {"date": "2017-12-28", "close": 21.68, "volume": 276573.0}, {"date": "2017-12-29", "close": 21.41, "volume": 219776.0}, {"date": "2018-01-02", "close": 22.37, "volume": 431604.0}, {"date": "2018-01-03", "close": 22.42, "volume": 490255.0}, {"date": "2018-01-04", "close": 23.04, "volume": 527696.0}, {"date": "2018-01-05", "close": 23.46, "volume": 577056.0}, {"date": "2018-01-08", "close": 22.87, "volume": 365435.0}, {"date": "2018-01-09", "close": 22.98, "volume": 245862.0}, {"date": "2018-01-10", "close": 23.08, "volume": 198176.0}, {"date": "2018-01-11", "close": 22.41, "volume": 677094.0}, {"date": "2018-01-12", "close": 21.79, "volume": 626535.0}, {"date": "2018-01-16", "close": 19.98, "volume": 1058749.0}, {"date": "2018-01-17", "close": 20.7, "volume": 491631.0}, {"date": "2018-01-18", "close": 20.8, "volume": 310491.0}, {"date": "2018-01-19", "close": 20.9, "volume": 519398.0}, {"date": "2018-01-22", "close": 21.0, "volume": 349846.0}, {"date": "2018-01-23", "close": 21.06, "volume": 351514.0}, {"date": "2018-01-24", "close": 22.16, "volume": 1143764.0}, {"date": "2018-01-25", "close": 20.41, "volume": 428242.0}, {"date": "2018-01-26", "close": 19.96, "volume": 589152.0}, {"date": "2018-01-29", "close": 19.57, "volume": 330176.0}, {"date": "2018-01-30", "close": 19.54, "volume": 224898.0}, {"date": "2018-01-31", "close": 18.87, "volume": 329437.0}, {"date": "2018-02-01", "close": 19.6, "volume": 384109.0}, {"date": "2018-02-02", "close": 18.91, "volume": 462874.0}, {"date": "2018-02-05", "close": 18.57, "volume": 516268.0}, {"date": "2018-02-06", "close": 18.93, "volume": 554885.0}, {"date": "2018-02-07", "close": 17.77, "volume": 292663.0}, {"date": "2018-02-08", "close": 17.53, "volume": 653295.0}, {"date": "2018-02-09", "close": 16.99, "volume": 436030.0}, {"date": "2018-02-12", "close": 17.3, "volume": 221708.0}, {"date": "2018-02-13", "close": 17.03, "volume": 145630.0}, {"date": "2018-02-14", "close": 18.27, "volume": 377262.0}, {"date": "2018-02-15", "close": 18.82, "volume": 634843.0}, {"date": "2018-02-16", "close": 18.73, "volume": 254515.0}, {"date": "2018-02-20", "close": 17.76, "volume": 316359.0}, {"date": "2018-02-21", "close": 17.79, "volume": 346214.0}, {"date": "2018-02-22", "close": 17.91, "volume": 508906.0}, {"date": "2018-02-23", "close": 18.11, "volume": 390520.0}, {"date": "2018-02-26", "close": 18.14, "volume": 143948.0}, {"date": "2018-02-27", "close": 17.74, "volume": 376486.0}, {"date": "2018-02-28", "close": 16.83, "volume": 754929.0}, {"date": "2018-03-01", "close": 17.0, "volume": 421789.0}, {"date": "2018-03-02", "close": 17.21, "volume": 351748.0}, {"date": "2018-03-05", "close": 17.49, "volume": 169087.0}, {"date": "2018-03-06", "close": 18.26, "volume": 458948.0}, {"date": "2018-03-07", "close": 17.03, "volume": 809661.0}, {"date": "2018-03-08", "close": 17.05, "volume": 432978.0}, {"date": "2018-03-09", "close": 17.68, "volume": 673694.0}, {"date": "2018-03-12", "close": 16.66, "volume": 401951.0}, {"date": "2018-03-13", "close": 16.51, "volume": 433311.0}, {"date": "2018-03-14", "close": 16.92, "volume": 418181.0}, {"date": "2018-03-15", "close": 16.1, "volume": 414809.0}, {"date": "2018-03-16", "close": 16.72, "volume": 941996.0}, {"date": "2018-03-19", "close": 15.98, "volume": 354477.0}, {"date": "2018-03-20", "close": 16.87, "volume": 578914.0}, {"date": "2018-03-21", "close": 17.49, "volume": 604033.0}, {"date": "2018-03-22", "close": 16.94, "volume": 302042.0}, {"date": "2018-03-23", "close": 17.06, "volume": 451296.0}, {"date": "2018-03-26", "close": 17.2, "volume": 262239.0}, {"date": "2018-03-27", "close": 16.72, "volume": 299909.0}, {"date": "2018-03-28", "close": 16.22, "volume": 484295.0}, {"date": "2018-03-29", "close": 16.56, "volume": 285719.0}, {"date": "2018-04-02", "close": 16.34, "volume": 304723.0}, {"date": "2018-04-03", "close": 16.9, "volume": 351927.0}, {"date": "2018-04-04", "close": 16.31, "volume": 525299.0}, {"date": "2018-04-05", "close": 17.21, "volume": 291464.0}, {"date": "2018-04-06", "close": 17.13, "volume": 463056.0}, {"date": "2018-04-09", "close": 16.46, "volume": 186982.0}, {"date": "2018-04-10", "close": 17.69, "volume": 702492.0}, {"date": "2018-04-11", "close": 17.86, "volume": 387354.0}, {"date": "2018-04-12", "close": 17.93, "volume": 201460.0}, {"date": "2018-04-13", "close": 18.21, "volume": 238865.0}, {"date": "2018-04-16", "close": 18.0, "volume": 165712.0}, {"date": "2018-04-17", "close": 17.81, "volume": 309841.0}, {"date": "2018-04-18", "close": 18.18, "volume": 877207.0}, {"date": "2018-04-19", "close": 17.47, "volume": 717088.0}, {"date": "2018-04-20", "close": 18.0, "volume": 434815.0}, {"date": "2018-04-23", "close": 18.4, "volume": 551319.0}, {"date": "2018-04-24", "close": 18.19, "volume": 413577.0}, {"date": "2018-04-25", "close": 17.8, "volume": 384214.0}, {"date": "2018-04-26", "close": 18.0, "volume": 722322.0}, {"date": "2018-04-27", "close": 18.4, "volume": 1776934.0}, {"date": "2018-04-30", "close": 18.8, "volume": 797706.0}, {"date": "2018-05-01", "close": 18.22, "volume": 378558.0}, {"date": "2018-05-02", "close": 18.65, "volume": 419722.0}, {"date": "2018-05-03", "close": 18.23, "volume": 458491.0}, {"date": "2018-05-04", "close": 18.37, "volume": 260740.0}, {"date": "2018-05-07", "close": 18.98, "volume": 425474.0}, {"date": "2018-05-08", "close": 18.85, "volume": 534917.0}, {"date": "2018-05-09", "close": 19.0, "volume": 1250291.0}, {"date": "2018-05-10", "close": 16.74, "volume": 2356576.0}, {"date": "2018-05-11", "close": 17.18, "volume": 1132823.0}, {"date": "2018-05-14", "close": 16.3, "volume": 912471.0}, {"date": "2018-05-15", "close": 16.44, "volume": 733401.0}, {"date": "2018-05-16", "close": 16.24, "volume": 812053.0}, {"date": "2018-05-17", "close": 16.46, "volume": 769779.0}, {"date": "2018-05-18", "close": 16.69, "volume": 675516.0}, {"date": "2018-05-21", "close": 16.24, "volume": 442908.0}, {"date": "2018-05-22", "close": 16.2, "volume": 506844.0}, {"date": "2018-05-23", "close": 16.46, "volume": 521402.0}, {"date": "2018-05-24", "close": 16.61, "volume": 616746.0}, {"date": "2018-05-25", "close": 16.54, "volume": 1229886.0}, {"date": "2018-05-29", "close": 16.34, "volume": 435049.0}, {"date": "2018-05-30", "close": 16.47, "volume": 602079.0}, {"date": "2018-05-31", "close": 15.44, "volume": 543709.0}, {"date": "2018-06-01", "close": 14.97, "volume": 1958316.0}, {"date": "2018-06-04", "close": 14.6, "volume": 666274.0}, {"date": "2018-06-05", "close": 15.01, "volume": 766477.0}, {"date": "2018-06-06", "close": 15.08, "volume": 697421.0}, {"date": "2018-06-07", "close": 15.45, "volume": 608626.0}, {"date": "2018-06-08", "close": 15.48, "volume": 584596.0}, {"date": "2018-06-11", "close": 16.0, "volume": 672786.0}, {"date": "2018-06-12", "close": 16.23, "volume": 461176.0}, {"date": "2018-06-13", "close": 16.43, "volume": 468032.0}, {"date": "2018-06-14", "close": 16.04, "volume": 645995.0}, {"date": "2018-06-15", "close": 15.89, "volume": 486884.0}, {"date": "2018-06-18", "close": 14.93, "volume": 806137.0}, {"date": "2018-06-19", "close": 14.91, "volume": 879941.0}, {"date": "2018-06-20", "close": 14.67, "volume": 756925.0}, {"date": "2018-06-21", "close": 13.63, "volume": 1249094.0}, {"date": "2018-06-22", "close": 14.56, "volume": 1578477.0}, {"date": "2018-06-25", "close": 13.94, "volume": 487313.0}, {"date": "2018-06-26", "close": 14.38, "volume": 486811.0}, {"date": "2018-06-27", "close": 14.31, "volume": 587057.0}, {"date": "2018-06-28", "close": 14.12, "volume": 464755.0}, {"date": "2018-06-29", "close": 14.29, "volume": 445106.0}, {"date": "2018-07-02", "close": 13.8, "volume": 486281.0}, {"date": "2018-07-03", "close": 13.93, "volume": 260356.0}, {"date": "2018-07-05", "close": 13.97, "volume": 451437.0}, {"date": "2018-07-06", "close": 14.04, "volume": 373552.0}, {"date": "2018-07-09", "close": 14.39, "volume": 343595.0}, {"date": "2018-07-10", "close": 14.55, "volume": 849383.0}, {"date": "2018-07-11", "close": 14.34, "volume": 432501.0}, {"date": "2018-07-12", "close": 14.27, "volume": 387367.0}, {"date": "2018-07-13", "close": 14.4, "volume": 365760.0}, {"date": "2018-07-16", "close": 14.3, "volume": 243107.0}, {"date": "2018-07-17", "close": 14.14, "volume": 137796.0}, {"date": "2018-07-18", "close": 14.27, "volume": 329168.0}, {"date": "2018-07-19", "close": 14.32, "volume": 273912.0}, {"date": "2018-07-20", "close": 14.2, "volume": 397532.0}, {"date": "2018-07-23", "close": 13.92, "volume": 798463.0}, {"date": "2018-07-24", "close": 13.26, "volume": 1277648.0}, {"date": "2018-07-25", "close": 13.47, "volume": 530864.0}, {"date": "2018-07-26", "close": 13.64, "volume": 505156.0}, {"date": "2018-07-27", "close": 14.63, "volume": 894702.0}, {"date": "2018-07-30", "close": 14.64, "volume": 445530.0}, {"date": "2018-07-31", "close": 15.69, "volume": 1172317.0}, {"date": "2018-08-01", "close": 15.16, "volume": 945026.0}, {"date": "2018-08-02", "close": 16.11, "volume": 1027633.0}, {"date": "2018-08-03", "close": 16.74, "volume": 910434.0}, {"date": "2018-08-06", "close": 16.59, "volume": 387167.0}, {"date": "2018-08-07", "close": 16.78, "volume": 382211.0}, {"date": "2018-08-08", "close": 16.99, "volume": 591865.0}, {"date": "2018-08-09", "close": 17.22, "volume": 471616.0}, {"date": "2018-08-10", "close": 17.57, "volume": 408255.0}, {"date": "2018-08-13", "close": 17.2, "volume": 266805.0}, {"date": "2018-08-14", "close": 17.16, "volume": 376603.0}, {"date": "2018-08-15", "close": 16.21, "volume": 557696.0}, {"date": "2018-08-16", "close": 16.15, "volume": 338638.0}, {"date": "2018-08-17", "close": 16.58, "volume": 222188.0}, {"date": "2018-08-20", "close": 16.66, "volume": 304391.0}, {"date": "2018-08-21", "close": 16.65, "volume": 390344.0}, {"date": "2018-08-22", "close": 17.03, "volume": 357935.0}, {"date": "2018-08-23", "close": 16.92, "volume": 347046.0}, {"date": "2018-08-24", "close": 16.9, "volume": 205746.0}, {"date": "2018-08-27", "close": 16.75, "volume": 220566.0}, {"date": "2018-08-28", "close": 16.95, "volume": 162230.0}, {"date": "2018-08-29", "close": 17.27, "volume": 213898.0}, {"date": "2018-08-30", "close": 16.84, "volume": 306003.0}, {"date": "2018-08-31", "close": 17.22, "volume": 359252.0}, {"date": "2018-09-04", "close": 16.98, "volume": 379782.0}, {"date": "2018-09-05", "close": 16.67, "volume": 380051.0}, {"date": "2018-09-06", "close": 16.09, "volume": 386324.0}, {"date": "2018-09-07", "close": 15.29, "volume": 483721.0}, {"date": "2018-09-10", "close": 15.72, "volume": 170431.0}, {"date": "2018-09-11", "close": 16.7, "volume": 546088.0}, {"date": "2018-09-12", "close": 16.85, "volume": 408010.0}, {"date": "2018-09-13", "close": 17.05, "volume": 328142.0}, {"date": "2018-09-14", "close": 17.03, "volume": 272450.0}, {"date": "2018-09-17", "close": 16.67, "volume": 192122.0}, {"date": "2018-09-18", "close": 17.37, "volume": 438302.0}, {"date": "2018-09-19", "close": 17.47, "volume": 465501.0}, {"date": "2018-09-20", "close": 17.25, "volume": 200948.0}, {"date": "2018-09-21", "close": 17.3, "volume": 549265.0}, {"date": "2018-09-24", "close": 18.47, "volume": 570487.0}, {"date": "2018-09-25", "close": 18.96, "volume": 925668.0}, {"date": "2018-09-26", "close": 18.4, "volume": 496280.0}, {"date": "2018-09-27", "close": 18.27, "volume": 226949.0}, {"date": "2018-09-28", "close": 18.89, "volume": 537811.0}, {"date": "2018-10-01", "close": 18.87, "volume": 340272.0}, {"date": "2018-10-02", "close": 18.07, "volume": 386599.0}, {"date": "2018-10-03", "close": 18.69, "volume": 362821.0}, {"date": "2018-10-04", "close": 18.67, "volume": 190152.0}, {"date": "2018-10-05", "close": 18.36, "volume": 239772.0}, {"date": "2018-10-08", "close": 18.65, "volume": 197661.0}, {"date": "2018-10-09", "close": 18.86, "volume": 401517.0}, {"date": "2018-10-10", "close": 17.4, "volume": 682548.0}, {"date": "2018-10-11", "close": 17.39, "volume": 337332.0}, {"date": "2018-10-12", "close": 17.42, "volume": 444777.0}, {"date": "2018-10-15", "close": 17.44, "volume": 279445.0}, {"date": "2018-10-16", "close": 17.75, "volume": 669243.0}, {"date": "2018-10-17", "close": 17.21, "volume": 461927.0}, {"date": "2018-10-18", "close": 15.98, "volume": 870535.0}, {"date": "2018-10-19", "close": 15.6, "volume": 389192.0}, {"date": "2018-10-22", "close": 15.32, "volume": 383531.0}, {"date": "2018-10-23", "close": 14.54, "volume": 543384.0}, {"date": "2018-10-24", "close": 13.69, "volume": 400226.0}, {"date": "2018-10-25", "close": 13.71, "volume": 557721.0}, {"date": "2018-10-26", "close": 13.66, "volume": 633160.0}, {"date": "2018-10-29", "close": 13.08, "volume": 493740.0}, {"date": "2018-10-30", "close": 13.28, "volume": 632003.0}, {"date": "2018-10-31", "close": 13.2, "volume": 834551.0}, {"date": "2018-11-01", "close": 14.61, "volume": 1067409.0}, {"date": "2018-11-02", "close": 14.59, "volume": 484681.0}, {"date": "2018-11-05", "close": 14.62, "volume": 358952.0}, {"date": "2018-11-06", "close": 14.67, "volume": 444657.0}, {"date": "2018-11-07", "close": 14.92, "volume": 322814.0}, {"date": "2018-11-08", "close": 14.71, "volume": 228736.0}, {"date": "2018-11-09", "close": 14.43, "volume": 296832.0}, {"date": "2018-11-12", "close": 13.71, "volume": 293125.0}, {"date": "2018-11-13", "close": 13.36, "volume": 326369.0}, {"date": "2018-11-14", "close": 13.13, "volume": 417504.0}, {"date": "2018-11-15", "close": 13.53, "volume": 344797.0}, {"date": "2018-11-16", "close": 13.89, "volume": 254778.0}, {"date": "2018-11-19", "close": 13.83, "volume": 331527.0}, {"date": "2018-11-20", "close": 12.87, "volume": 614485.0}, {"date": "2018-11-21", "close": 13.36, "volume": 358334.0}, {"date": "2018-11-23", "close": 13.34, "volume": 393062.0}, {"date": "2018-11-26", "close": 13.73, "volume": 302706.0}, {"date": "2018-11-27", "close": 13.25, "volume": 150260.0}, {"date": "2018-11-28", "close": 13.53, "volume": 218277.0}, {"date": "2018-11-29", "close": 13.35, "volume": 258246.0}, {"date": "2018-11-30", "close": 13.13, "volume": 383884.0}, {"date": "2018-12-03", "close": 13.4, "volume": 351971.0}, {"date": "2018-12-04", "close": 13.0, "volume": 342536.0}, {"date": "2018-12-06", "close": 12.45, "volume": 392597.0}, {"date": "2018-12-07", "close": 12.37, "volume": 498163.0}, {"date": "2018-12-10", "close": 11.82, "volume": 396460.0}, {"date": "2018-12-11", "close": 11.9, "volume": 281717.0}, {"date": "2018-12-12", "close": 12.56, "volume": 443226.0}, {"date": "2018-12-13", "close": 12.11, "volume": 379245.0}, {"date": "2018-12-14", "close": 12.0, "volume": 434864.0}, {"date": "2018-12-17", "close": 11.41, "volume": 524335.0}, {"date": "2018-12-18", "close": 11.83, "volume": 746689.0}, {"date": "2018-12-19", "close": 11.76, "volume": 709287.0}, {"date": "2018-12-20", "close": 11.59, "volume": 468125.0}, {"date": "2018-12-21", "close": 11.04, "volume": 1068572.0}, {"date": "2018-12-24", "close": 10.85, "volume": 688444.0}, {"date": "2018-12-26", "close": 11.72, "volume": 561887.0}, {"date": "2018-12-27", "close": 11.8, "volume": 364516.0}, {"date": "2018-12-28", "close": 11.85, "volume": 501397.0}, {"date": "2018-12-31", "close": 12.09, "volume": 324588.0}, {"date": "2019-01-02", "close": 12.61, "volume": 372375.0}, {"date": "2019-01-03", "close": 12.35, "volume": 317691.0}, {"date": "2019-01-04", "close": 13.14, "volume": 285530.0}, {"date": "2019-01-07", "close": 13.35, "volume": 407878.0}, {"date": "2019-01-08", "close": 13.3, "volume": 282761.0}, {"date": "2019-01-09", "close": 13.75, "volume": 485735.0}, {"date": "2019-01-10", "close": 13.71, "volume": 473987.0}, {"date": "2019-01-11", "close": 14.14, "volume": 478782.0}, {"date": "2019-01-14", "close": 14.27, "volume": 333835.0}, {"date": "2019-01-15", "close": 14.61, "volume": 309435.0}, {"date": "2019-01-16", "close": 14.92, "volume": 342538.0}, {"date": "2019-01-17", "close": 15.2, "volume": 760386.0}, {"date": "2019-01-18", "close": 15.6, "volume": 381083.0}, {"date": "2019-01-22", "close": 14.93, "volume": 379190.0}, {"date": "2019-01-23", "close": 14.64, "volume": 374937.0}, {"date": "2019-01-24", "close": 15.27, "volume": 249495.0}, {"date": "2019-01-25", "close": 15.51, "volume": 367657.0}, {"date": "2019-01-28", "close": 15.15, "volume": 343195.0}, {"date": "2019-01-29", "close": 14.95, "volume": 332078.0}, {"date": "2019-01-30", "close": 14.6, "volume": 418511.0}, {"date": "2019-01-31", "close": 15.04, "volume": 252957.0}, {"date": "2019-02-01", "close": 15.2, "volume": 337899.0}, {"date": "2019-02-04", "close": 15.1, "volume": 442276.0}, {"date": "2019-02-05", "close": 14.99, "volume": 216632.0}, {"date": "2019-02-06", "close": 14.81, "volume": 285484.0}, {"date": "2019-02-07", "close": 14.27, "volume": 419756.0}, {"date": "2019-02-08", "close": 13.68, "volume": 542152.0}, {"date": "2019-02-11", "close": 14.09, "volume": 681345.0}, {"date": "2019-02-12", "close": 14.42, "volume": 374164.0}, {"date": "2019-02-13", "close": 14.99, "volume": 466051.0}, {"date": "2019-02-14", "close": 15.35, "volume": 260048.0}, {"date": "2019-02-15", "close": 15.77, "volume": 265216.0}, {"date": "2019-02-19", "close": 16.5, "volume": 596151.0}, {"date": "2019-02-20", "close": 16.3, "volume": 678935.0}, {"date": "2019-02-21", "close": 15.96, "volume": 430637.0}, {"date": "2019-02-22", "close": 16.04, "volume": 147842.0}, {"date": "2019-02-25", "close": 16.08, "volume": 202567.0}, {"date": "2019-02-26", "close": 16.16, "volume": 327515.0}, {"date": "2019-02-27", "close": 16.48, "volume": 541162.0}, {"date": "2019-02-28", "close": 17.0, "volume": 914803.0}, {"date": "2019-03-01", "close": 17.02, "volume": 426169.0}, {"date": "2019-03-04", "close": 17.12, "volume": 940820.0}, {"date": "2019-03-05", "close": 16.84, "volume": 260229.0}, {"date": "2019-03-06", "close": 15.85, "volume": 443938.0}, {"date": "2019-03-07", "close": 15.48, "volume": 282689.0}, {"date": "2019-03-08", "close": 15.28, "volume": 349688.0}, {"date": "2019-03-11", "close": 15.44, "volume": 386999.0}, {"date": "2019-03-12", "close": 16.04, "volume": 498003.0}, {"date": "2019-03-13", "close": 16.18, "volume": 697661.0}, {"date": "2019-03-14", "close": 16.53, "volume": 1112101.0}, {"date": "2019-03-15", "close": 16.74, "volume": 1113652.0}, {"date": "2019-03-18", "close": 16.46, "volume": 598771.0}, {"date": "2019-03-19", "close": 16.33, "volume": 269331.0}, {"date": "2019-03-20", "close": 16.62, "volume": 415273.0}, {"date": "2019-03-21", "close": 16.98, "volume": 337267.0}, {"date": "2019-03-22", "close": 15.5, "volume": 373621.0}, {"date": "2019-03-25", "close": 15.86, "volume": 420274.0}, {"date": "2019-03-26", "close": 16.26, "volume": 252570.0}, {"date": "2019-03-27", "close": 16.06, "volume": 236739.0}, {"date": "2019-03-28", "close": 16.57, "volume": 242612.0}, {"date": "2019-03-29", "close": 16.44, "volume": 490754.0}, {"date": "2019-04-01", "close": 16.67, "volume": 281695.0}, {"date": "2019-04-02", "close": 17.03, "volume": 448588.0}, {"date": "2019-04-03", "close": 16.98, "volume": 500858.0}, {"date": "2019-04-04", "close": 16.77, "volume": 277914.0}, {"date": "2019-04-05", "close": 16.82, "volume": 437309.0}, {"date": "2019-04-08", "close": 16.88, "volume": 231974.0}, {"date": "2019-04-09", "close": 16.58, "volume": 281535.0}, {"date": "2019-04-10", "close": 16.98, "volume": 228286.0}, {"date": "2019-04-11", "close": 17.67, "volume": 472465.0}, {"date": "2019-04-12", "close": 18.25, "volume": 621109.0}, {"date": "2019-04-15", "close": 18.23, "volume": 628268.0}, {"date": "2019-04-16", "close": 18.83, "volume": 384527.0}, {"date": "2019-04-17", "close": 18.54, "volume": 613914.0}, {"date": "2019-04-18", "close": 18.43, "volume": 855828.0}, {"date": "2019-04-22", "close": 18.92, "volume": 545387.0}, {"date": "2019-04-23", "close": 18.9, "volume": 1104653.0}, {"date": "2019-04-24", "close": 18.62, "volume": 480686.0}, {"date": "2019-04-25", "close": 18.59, "volume": 309457.0}, {"date": "2019-04-26", "close": 18.55, "volume": 888633.0}, {"date": "2019-04-29", "close": 18.0, "volume": 562431.0}, {"date": "2019-04-30", "close": 16.99, "volume": 685971.0}, {"date": "2019-05-01", "close": 17.75, "volume": 895244.0}, {"date": "2019-05-02", "close": 17.5, "volume": 582746.0}, {"date": "2019-05-03", "close": 18.14, "volume": 1673756.0}, {"date": "2019-05-06", "close": 18.75, "volume": 587500.0}, {"date": "2019-05-07", "close": 17.91, "volume": 792759.0}, {"date": "2019-05-08", "close": 17.86, "volume": 843964.0}, {"date": "2019-05-09", "close": 17.8, "volume": 704620.0}, {"date": "2019-05-10", "close": 17.47, "volume": 697419.0}, {"date": "2019-05-13", "close": 17.01, "volume": 371475.0}, {"date": "2019-05-14", "close": 17.23, "volume": 368569.0}, {"date": "2019-05-15", "close": 17.67, "volume": 261601.0}, {"date": "2019-05-16", "close": 18.13, "volume": 361723.0}, {"date": "2019-05-17", "close": 17.19, "volume": 617916.0}, {"date": "2019-05-20", "close": 16.93, "volume": 373029.0}, {"date": "2019-05-21", "close": 16.97, "volume": 317607.0}, {"date": "2019-05-22", "close": 15.92, "volume": 486735.0}, {"date": "2019-05-23", "close": 15.35, "volume": 941767.0}, {"date": "2019-05-24", "close": 14.82, "volume": 1124839.0}, {"date": "2019-05-28", "close": 14.75, "volume": 855697.0}, {"date": "2019-05-29", "close": 14.68, "volume": 479587.0}, {"date": "2019-05-30", "close": 14.29, "volume": 367243.0}, {"date": "2019-05-31", "close": 14.23, "volume": 760625.0}, {"date": "2019-06-03", "close": 14.44, "volume": 825064.0}, {"date": "2019-06-04", "close": 14.58, "volume": 243674.0}, {"date": "2019-06-05", "close": 14.53, "volume": 384606.0}, {"date": "2019-06-06", "close": 14.64, "volume": 530005.0}, {"date": "2019-06-07", "close": 15.33, "volume": 699304.0}, {"date": "2019-06-10", "close": 15.7, "volume": 425712.0}, {"date": "2019-06-11", "close": 15.62, "volume": 402317.0}, {"date": "2019-06-12", "close": 15.07, "volume": 326877.0}, {"date": "2019-06-13", "close": 15.15, "volume": 475870.0}, {"date": "2019-06-14", "close": 15.0, "volume": 324077.0}, {"date": "2019-06-17", "close": 15.45, "volume": 372207.0}, {"date": "2019-06-18", "close": 15.62, "volume": 413653.0}, {"date": "2019-06-19", "close": 15.38, "volume": 309036.0}, {"date": "2019-06-20", "close": 15.81, "volume": 948720.0}, {"date": "2019-06-21", "close": 15.55, "volume": 614976.0}, {"date": "2019-06-24", "close": 14.88, "volume": 579628.0}, {"date": "2019-06-25", "close": 15.12, "volume": 493671.0}, {"date": "2019-06-26", "close": 15.42, "volume": 427220.0}, {"date": "2019-06-27", "close": 14.99, "volume": 450856.0}, {"date": "2019-06-28", "close": 14.98, "volume": 1101852.0}, {"date": "2019-07-01", "close": 14.82, "volume": 434108.0}, {"date": "2019-07-02", "close": 14.14, "volume": 788472.0}, {"date": "2019-07-03", "close": 13.81, "volume": 364072.0}, {"date": "2019-07-05", "close": 13.78, "volume": 556105.0}, {"date": "2019-07-08", "close": 13.75, "volume": 305541.0}, {"date": "2019-07-09", "close": 13.77, "volume": 325340.0}, {"date": "2019-07-10", "close": 14.07, "volume": 497125.0}, {"date": "2019-07-11", "close": 14.05, "volume": 317231.0}, {"date": "2019-07-12", "close": 14.33, "volume": 521390.0}, {"date": "2019-07-15", "close": 13.62, "volume": 536173.0}, {"date": "2019-07-16", "close": 13.42, "volume": 454940.0}, {"date": "2019-07-17", "close": 12.92, "volume": 655832.0}, {"date": "2019-07-18", "close": 13.12, "volume": 639942.0}, {"date": "2019-07-19", "close": 13.09, "volume": 444239.0}, {"date": "2019-07-22", "close": 13.66, "volume": 450172.0}, {"date": "2019-07-23", "close": 13.5, "volume": 406304.0}, {"date": "2019-07-24", "close": 13.77, "volume": 375213.0}, {"date": "2019-07-25", "close": 13.36, "volume": 378840.0}, {"date": "2019-07-26", "close": 13.5, "volume": 359950.0}, {"date": "2019-07-29", "close": 13.01, "volume": 469084.0}, {"date": "2019-07-30", "close": 14.01, "volume": 541844.0}, {"date": "2019-07-31", "close": 14.31, "volume": 1305882.0}, {"date": "2019-08-01", "close": 13.33, "volume": 564531.0}, {"date": "2019-08-02", "close": 13.66, "volume": 480015.0}, {"date": "2019-08-05", "close": 13.29, "volume": 366611.0}, {"date": "2019-08-06", "close": 13.44, "volume": 497749.0}, {"date": "2019-08-07", "close": 13.49, "volume": 301298.0}, {"date": "2019-08-08", "close": 13.81, "volume": 307934.0}, {"date": "2019-08-09", "close": 13.86, "volume": 390149.0}, {"date": "2019-08-12", "close": 13.94, "volume": 211621.0}, {"date": "2019-08-13", "close": 13.91, "volume": 384402.0}, {"date": "2019-08-14", "close": 13.19, "volume": 410570.0}, {"date": "2019-08-15", "close": 13.14, "volume": 394047.0}, {"date": "2019-08-16", "close": 13.85, "volume": 697518.0}, {"date": "2019-08-19", "close": 13.91, "volume": 433234.0}, {"date": "2019-08-20", "close": 13.82, "volume": 337935.0}, {"date": "2019-08-21", "close": 13.81, "volume": 316003.0}, {"date": "2019-08-22", "close": 13.75, "volume": 244665.0}, {"date": "2019-08-23", "close": 13.33, "volume": 355799.0}, {"date": "2019-08-26", "close": 13.31, "volume": 453019.0}, {"date": "2019-08-27", "close": 12.84, "volume": 338610.0}, {"date": "2019-08-28", "close": 13.64, "volume": 320138.0}, {"date": "2019-08-29", "close": 14.19, "volume": 618604.0}, {"date": "2019-08-30", "close": 13.75, "volume": 320451.0}, {"date": "2019-09-03", "close": 13.28, "volume": 386134.0}, {"date": "2019-09-04", "close": 13.68, "volume": 494955.0}, {"date": "2019-09-05", "close": 13.48, "volume": 583789.0}, {"date": "2019-09-06", "close": 13.47, "volume": 291701.0}, {"date": "2019-09-09", "close": 13.7, "volume": 303219.0}, {"date": "2019-09-10", "close": 13.9, "volume": 704644.0}, {"date": "2019-09-11", "close": 13.92, "volume": 365888.0}, {"date": "2019-09-12", "close": 13.65, "volume": 401747.0}, {"date": "2019-09-13", "close": 13.89, "volume": 379934.0}, {"date": "2019-09-16", "close": 14.78, "volume": 750848.0}, {"date": "2019-09-17", "close": 13.65, "volume": 413077.0}, {"date": "2019-09-18", "close": 13.13, "volume": 597201.0}, {"date": "2019-09-19", "close": 13.18, "volume": 388195.0}, {"date": "2019-09-20", "close": 13.6, "volume": 420934.0}, {"date": "2019-09-23", "close": 14.07, "volume": 260166.0}, {"date": "2019-09-24", "close": 13.58, "volume": 506093.0}, {"date": "2019-09-25", "close": 13.69, "volume": 167791.0}, {"date": "2019-09-26", "close": 13.55, "volume": 189696.0}, {"date": "2019-09-27", "close": 13.52, "volume": 302426.0}, {"date": "2019-09-30", "close": 13.42, "volume": 292254.0}, {"date": "2019-10-01", "close": 13.25, "volume": 413551.0}, {"date": "2019-10-02", "close": 12.82, "volume": 557161.0}, {"date": "2019-10-03", "close": 12.5, "volume": 341139.0}, {"date": "2019-10-04", "close": 12.05, "volume": 608731.0}, {"date": "2019-10-07", "close": 12.31, "volume": 590164.0}, {"date": "2019-10-08", "close": 12.09, "volume": 315413.0}, {"date": "2019-10-09", "close": 11.81, "volume": 769595.0}, {"date": "2019-10-10", "close": 11.85, "volume": 461285.0}, {"date": "2019-10-11", "close": 12.08, "volume": 398591.0}, {"date": "2019-10-14", "close": 11.83, "volume": 214250.0}, {"date": "2019-10-15", "close": 11.63, "volume": 275986.0}, {"date": "2019-10-16", "close": 11.2, "volume": 597101.0}, {"date": "2019-10-17", "close": 11.27, "volume": 580807.0}, {"date": "2019-10-18", "close": 11.01, "volume": 421322.0}, {"date": "2019-10-21", "close": 11.24, "volume": 251376.0}, {"date": "2019-10-22", "close": 11.28, "volume": 277986.0}, {"date": "2019-10-23", "close": 11.38, "volume": 211154.0}, {"date": "2019-10-24", "close": 11.42, "volume": 213189.0}, {"date": "2019-10-25", "close": 11.79, "volume": 375326.0}, {"date": "2019-10-28", "close": 11.72, "volume": 240731.0}, {"date": "2019-10-29", "close": 11.45, "volume": 416974.0}, {"date": "2019-10-30", "close": 10.9, "volume": 644170.0}, {"date": "2019-10-31", "close": 10.64, "volume": 1236570.0}, {"date": "2019-11-01", "close": 11.05, "volume": 1079057.0}, {"date": "2019-11-04", "close": 11.61, "volume": 727670.0}, {"date": "2019-11-05", "close": 11.68, "volume": 731619.0}, {"date": "2019-11-06", "close": 11.41, "volume": 537893.0}, {"date": "2019-11-07", "close": 11.61, "volume": 710597.0}, {"date": "2019-11-08", "close": 11.54, "volume": 247868.0}, {"date": "2019-11-11", "close": 11.58, "volume": 235614.0}, {"date": "2019-11-12", "close": 11.7, "volume": 424907.0}, {"date": "2019-11-13", "close": 11.23, "volume": 305760.0}, {"date": "2019-11-14", "close": 11.19, "volume": 364887.0}, {"date": "2019-11-15", "close": 11.15, "volume": 425158.0}, {"date": "2019-11-18", "close": 10.97, "volume": 388677.0}, {"date": "2019-11-19", "close": 10.71, "volume": 218247.0}, {"date": "2019-11-20", "close": 10.77, "volume": 794971.0}, {"date": "2019-11-21", "close": 10.65, "volume": 410623.0}, {"date": "2019-11-22", "close": 10.64, "volume": 284386.0}, {"date": "2019-11-25", "close": 10.92, "volume": 591613.0}, {"date": "2019-11-26", "close": 10.94, "volume": 353543.0}, {"date": "2019-11-27", "close": 11.17, "volume": 265825.0}, {"date": "2019-11-29", "close": 10.73, "volume": 160797.0}, {"date": "2019-12-02", "close": 10.76, "volume": 239872.0}, {"date": "2019-12-03", "close": 10.51, "volume": 496261.0}, {"date": "2019-12-04", "close": 11.57, "volume": 661707.0}, {"date": "2019-12-05", "close": 11.74, "volume": 424549.0}, {"date": "2019-12-06", "close": 12.07, "volume": 961926.0}, {"date": "2019-12-09", "close": 11.94, "volume": 263466.0}, {"date": "2019-12-10", "close": 12.42, "volume": 401678.0}, {"date": "2019-12-11", "close": 12.54, "volume": 334947.0}, {"date": "2019-12-12", "close": 13.13, "volume": 629671.0}, {"date": "2019-12-13", "close": 13.15, "volume": 638122.0}, {"date": "2019-12-16", "close": 13.41, "volume": 385324.0}, {"date": "2019-12-17", "close": 13.98, "volume": 665518.0}, {"date": "2019-12-18", "close": 14.19, "volume": 740403.0}, {"date": "2019-12-19", "close": 14.47, "volume": 414957.0}, {"date": "2019-12-20", "close": 14.25, "volume": 823494.0}, {"date": "2019-12-23", "close": 14.6, "volume": 252218.0}, {"date": "2019-12-24", "close": 14.59, "volume": 150822.0}, {"date": "2019-12-26", "close": 14.59, "volume": 200198.0}, {"date": "2019-12-27", "close": 14.28, "volume": 249010.0}, {"date": "2019-12-30", "close": 14.45, "volume": 279000.0}, {"date": "2019-12-31", "close": 14.0, "volume": 601018.0}, {"date": "2020-01-02", "close": 14.0, "volume": 382013.0}, {"date": "2020-01-03", "close": 14.01, "volume": 269624.0}, {"date": "2020-01-06", "close": 14.45, "volume": 560699.0}, {"date": "2020-01-07", "close": 14.39, "volume": 427494.0}, {"date": "2020-01-08", "close": 14.1, "volume": 386567.0}, {"date": "2020-01-09", "close": 13.97, "volume": 217815.0}, {"date": "2020-01-10", "close": 13.62, "volume": 298202.0}, {"date": "2020-01-13", "close": 13.38, "volume": 284041.0}, {"date": "2020-01-14", "close": 13.41, "volume": 433053.0}, {"date": "2020-01-15", "close": 13.17, "volume": 364409.0}, {"date": "2020-01-16", "close": 13.55, "volume": 251682.0}, {"date": "2020-01-17", "close": 13.42, "volume": 268583.0}, {"date": "2020-01-21", "close": 13.1, "volume": 338794.0}, {"date": "2020-01-22", "close": 12.95, "volume": 342179.0}, {"date": "2020-01-23", "close": 12.62, "volume": 282877.0}, {"date": "2020-01-24", "close": 12.5, "volume": 259063.0}, {"date": "2020-01-27", "close": 12.07, "volume": 506693.0}, {"date": "2020-01-28", "close": 12.2, "volume": 412691.0}, {"date": "2020-01-29", "close": 11.96, "volume": 409374.0}, {"date": "2020-01-30", "close": 11.79, "volume": 552825.0}, {"date": "2020-01-31", "close": 11.53, "volume": 484935.0}, {"date": "2020-02-03", "close": 11.83, "volume": 830288.0}, {"date": "2020-02-04", "close": 11.8, "volume": 353178.0}, {"date": "2020-02-05", "close": 12.0, "volume": 544012.0}, {"date": "2020-02-06", "close": 11.94, "volume": 390668.0}, {"date": "2020-02-07", "close": 11.92, "volume": 331466.0}, {"date": "2020-02-10", "close": 11.75, "volume": 444821.0}, {"date": "2020-02-11", "close": 11.82, "volume": 267581.0}, {"date": "2020-02-12", "close": 11.95, "volume": 479197.0}, {"date": "2020-02-13", "close": 12.09, "volume": 359522.0}, {"date": "2020-02-14", "close": 12.33, "volume": 373244.0}, {"date": "2020-02-18", "close": 12.49, "volume": 473737.0}, {"date": "2020-02-19", "close": 13.48, "volume": 1053131.0}, {"date": "2020-02-20", "close": 13.11, "volume": 692516.0}, {"date": "2020-02-21", "close": 13.11, "volume": 349318.0}, {"date": "2020-02-24", "close": 12.6, "volume": 370453.0}, {"date": "2020-02-25", "close": 11.84, "volume": 505411.0}, {"date": "2020-02-26", "close": 11.63, "volume": 632550.0}, {"date": "2020-02-27", "close": 10.55, "volume": 848152.0}, {"date": "2020-02-28", "close": 10.6, "volume": 750864.0}, {"date": "2020-03-02", "close": 10.76, "volume": 480871.0}, {"date": "2020-03-03", "close": 10.39, "volume": 790108.0}, {"date": "2020-03-04", "close": 10.61, "volume": 490876.0}, {"date": "2020-03-05", "close": 10.25, "volume": 492411.0}, {"date": "2020-03-06", "close": 9.75, "volume": 565363.0}, {"date": "2020-03-09", "close": 7.41, "volume": 905421.0}, {"date": "2020-03-10", "close": 7.13, "volume": 1365830.0}, {"date": "2020-03-11", "close": 6.13, "volume": 1276490.0}, {"date": "2020-03-12", "close": 5.11, "volume": 817758.0}, {"date": "2020-03-13", "close": 5.47, "volume": 676112.0}, {"date": "2020-03-16", "close": 5.13, "volume": 644491.0}, {"date": "2020-03-17", "close": 5.68, "volume": 619009.0}, {"date": "2020-03-18", "close": 5.14, "volume": 672499.0}, {"date": "2020-03-19", "close": 5.0, "volume": 628566.0}, {"date": "2020-03-20", "close": 4.83, "volume": 754059.0}, {"date": "2020-03-23", "close": 4.55, "volume": 389804.0}, {"date": "2020-03-24", "close": 5.4, "volume": 660202.0}, {"date": "2020-03-25", "close": 5.35, "volume": 318615.0}, {"date": "2020-03-26", "close": 5.61, "volume": 605607.0}, {"date": "2020-03-27", "close": 5.48, "volume": 429804.0}, {"date": "2020-03-30", "close": 5.25, "volume": 587074.0}, {"date": "2020-03-31", "close": 5.25, "volume": 672462.0}, {"date": "2020-04-01", "close": 4.92, "volume": 759264.0}, {"date": "2020-04-02", "close": 5.37, "volume": 628751.0}, {"date": "2020-04-03", "close": 5.32, "volume": 952705.0}, {"date": "2020-04-06", "close": 5.17, "volume": 748585.0}, {"date": "2020-04-07", "close": 5.29, "volume": 749587.0}, {"date": "2020-04-08", "close": 5.67, "volume": 669906.0}, {"date": "2020-04-09", "close": 5.91, "volume": 1226437.0}, {"date": "2020-04-13", "close": 6.17, "volume": 375454.0}, {"date": "2020-04-14", "close": 6.06, "volume": 287789.0}, {"date": "2020-04-15", "close": 5.47, "volume": 390722.0}, {"date": "2020-04-16", "close": 5.39, "volume": 295839.0}, {"date": "2020-04-17", "close": 5.5, "volume": 872869.0}, {"date": "2020-04-20", "close": 5.4, "volume": 849584.0}, {"date": "2020-04-21", "close": 5.54, "volume": 400246.0}, {"date": "2020-04-22", "close": 5.56, "volume": 548854.0}, {"date": "2020-04-23", "close": 6.06, "volume": 735379.0}, {"date": "2020-04-24", "close": 6.0, "volume": 300871.0}, {"date": "2020-04-27", "close": 6.1, "volume": 401994.0}, {"date": "2020-04-28", "close": 6.48, "volume": 314566.0}, {"date": "2020-04-29", "close": 7.18, "volume": 509346.0}, {"date": "2020-04-30", "close": 6.84, "volume": 514237.0}, {"date": "2020-05-01", "close": 6.49, "volume": 849591.0}, {"date": "2020-05-04", "close": 6.55, "volume": 429102.0}, {"date": "2020-05-05", "close": 6.44, "volume": 507439.0}, {"date": "2020-05-06", "close": 6.12, "volume": 845838.0}, {"date": "2020-05-07", "close": 6.34, "volume": 308069.0}, {"date": "2020-05-08", "close": 6.97, "volume": 384106.0}, {"date": "2020-05-11", "close": 6.52, "volume": 429431.0}, {"date": "2020-05-12", "close": 6.43, "volume": 586332.0}, {"date": "2020-05-13", "close": 5.32, "volume": 798710.0}, {"date": "2020-05-14", "close": 5.48, "volume": 335399.0}, {"date": "2020-05-15", "close": 5.63, "volume": 428520.0}, {"date": "2020-05-18", "close": 6.35, "volume": 486211.0}, {"date": "2020-05-19", "close": 5.86, "volume": 378645.0}, {"date": "2020-05-20", "close": 6.36, "volume": 520323.0}, {"date": "2020-05-21", "close": 6.4, "volume": 312400.0}, {"date": "2020-05-22", "close": 6.21, "volume": 196891.0}, {"date": "2020-05-26", "close": 6.76, "volume": 506859.0}, {"date": "2020-05-27", "close": 6.81, "volume": 541446.0}, {"date": "2020-05-28", "close": 6.85, "volume": 548227.0}, {"date": "2020-05-29", "close": 6.93, "volume": 1149282.0}, {"date": "2020-06-01", "close": 6.77, "volume": 379779.0}, {"date": "2020-06-02", "close": 7.08, "volume": 178054.0}, {"date": "2020-06-03", "close": 7.39, "volume": 312441.0}, {"date": "2020-06-04", "close": 7.69, "volume": 267439.0}, {"date": "2020-06-05", "close": 8.17, "volume": 348100.0}, {"date": "2020-06-08", "close": 9.06, "volume": 605297.0}, {"date": "2020-06-09", "close": 8.39, "volume": 377602.0}, {"date": "2020-06-10", "close": 7.95, "volume": 378392.0}, {"date": "2020-06-11", "close": 7.06, "volume": 408514.0}, {"date": "2020-06-12", "close": 7.36, "volume": 362577.0}, {"date": "2020-06-15", "close": 7.15, "volume": 428068.0}, {"date": "2020-06-16", "close": 7.47, "volume": 651361.0}, {"date": "2020-06-17", "close": 7.18, "volume": 378524.0}, {"date": "2020-06-18", "close": 7.33, "volume": 595246.0}, {"date": "2020-06-19", "close": 7.51, "volume": 986247.0}, {"date": "2020-06-22", "close": 7.39, "volume": 381282.0}, {"date": "2020-06-23", "close": 7.46, "volume": 495638.0}, {"date": "2020-06-24", "close": 6.85, "volume": 374339.0}, {"date": "2020-06-25", "close": 7.04, "volume": 259982.0}, {"date": "2020-06-26", "close": 7.12, "volume": 1252206.0}, {"date": "2020-06-29", "close": 7.22, "volume": 442884.0}, {"date": "2020-06-30", "close": 7.42, "volume": 411847.0}, {"date": "2020-07-01", "close": 7.19, "volume": 214276.0}, {"date": "2020-07-02", "close": 7.12, "volume": 258552.0}, {"date": "2020-07-06", "close": 7.24, "volume": 248897.0}, {"date": "2020-07-07", "close": 7.45, "volume": 2141201.0}, {"date": "2020-07-08", "close": 7.26, "volume": 531887.0}, {"date": "2020-07-09", "close": 6.79, "volume": 818648.0}, {"date": "2020-07-10", "close": 6.9, "volume": 323419.0}, {"date": "2020-07-13", "close": 6.84, "volume": 412284.0}, {"date": "2020-07-14", "close": 7.16, "volume": 466299.0}, {"date": "2020-07-15", "close": 7.37, "volume": 326198.0}, {"date": "2020-07-16", "close": 7.24, "volume": 295901.0}, {"date": "2020-07-17", "close": 7.18, "volume": 140911.0}, {"date": "2020-07-20", "close": 6.99, "volume": 286982.0}, {"date": "2020-07-21", "close": 7.62, "volume": 518116.0}, {"date": "2020-07-22", "close": 7.67, "volume": 447173.0}, {"date": "2020-07-23", "close": 7.99, "volume": 313065.0}, {"date": "2020-07-24", "close": 7.89, "volume": 202426.0}, {"date": "2020-07-27", "close": 7.84, "volume": 196998.0}, {"date": "2020-07-28", "close": 7.58, "volume": 163788.0}, {"date": "2020-07-29", "close": 7.77, "volume": 190683.0}, {"date": "2020-07-30", "close": 7.63, "volume": 244921.0}, {"date": "2020-07-31", "close": 7.26, "volume": 410576.0}, {"date": "2020-08-03", "close": 7.39, "volume": 190418.0}, {"date": "2020-08-04", "close": 7.3, "volume": 186046.0}, {"date": "2020-08-05", "close": 7.74, "volume": 342875.0}, {"date": "2020-08-06", "close": 7.61, "volume": 157447.0}, {"date": "2020-08-07", "close": 7.83, "volume": 393797.0}, {"date": "2020-08-10", "close": 8.11, "volume": 309776.0}, {"date": "2020-08-11", "close": 8.1, "volume": 293267.0}, {"date": "2020-08-12", "close": 8.2, "volume": 290601.0}, {"date": "2020-08-13", "close": 8.0, "volume": 195811.0}, {"date": "2020-08-14", "close": 8.08, "volume": 139805.0}, {"date": "2020-08-17", "close": 8.05, "volume": 146131.0}, {"date": "2020-08-18", "close": 7.81, "volume": 316057.0}, {"date": "2020-08-19", "close": 7.75, "volume": 87905.0}, {"date": "2020-08-20", "close": 7.65, "volume": 220680.0}, {"date": "2020-08-21", "close": 7.51, "volume": 257155.0}, {"date": "2020-08-24", "close": 7.89, "volume": 166281.0}, {"date": "2020-08-25", "close": 7.83, "volume": 144368.0}, {"date": "2020-08-26", "close": 7.78, "volume": 216156.0}, {"date": "2020-08-27", "close": 7.76, "volume": 93511.0}, {"date": "2020-08-28", "close": 8.01, "volume": 192460.0}, {"date": "2020-08-31", "close": 7.78, "volume": 506280.0}, {"date": "2020-09-01", "close": 7.74, "volume": 211581.0}, {"date": "2020-09-02", "close": 7.63, "volume": 179159.0}, {"date": "2020-09-03", "close": 7.57, "volume": 214006.0}, {"date": "2020-09-04", "close": 7.57, "volume": 226206.0}, {"date": "2020-09-08", "close": 7.33, "volume": 288730.0}, {"date": "2020-09-09", "close": 7.24, "volume": 289404.0}, {"date": "2020-09-10", "close": 6.91, "volume": 270945.0}, {"date": "2020-09-11", "close": 6.64, "volume": 208688.0}, {"date": "2020-09-14", "close": 6.56, "volume": 290510.0}, {"date": "2020-09-15", "close": 6.56, "volume": 230846.0}, {"date": "2020-09-16", "close": 6.96, "volume": 636698.0}, {"date": "2020-09-17", "close": 6.96, "volume": 485509.0}, {"date": "2020-09-18", "close": 6.7, "volume": 547366.0}, {"date": "2020-09-21", "close": 6.61, "volume": 323347.0}, {"date": "2020-09-22", "close": 6.46, "volume": 500092.0}, {"date": "2020-09-23", "close": 6.21, "volume": 322342.0}, {"date": "2020-09-24", "close": 6.21, "volume": 333311.0}, {"date": "2020-09-25", "close": 6.18, "volume": 167570.0}, {"date": "2020-09-28", "close": 6.46, "volume": 338704.0}, {"date": "2020-09-29", "close": 6.58, "volume": 428144.0}, {"date": "2020-09-30", "close": 6.34, "volume": 253113.0}, {"date": "2020-10-01", "close": 6.49, "volume": 236315.0}, {"date": "2020-10-02", "close": 6.45, "volume": 210013.0}, {"date": "2020-10-05", "close": 6.67, "volume": 141787.0}, {"date": "2020-10-06", "close": 6.44, "volume": 443050.0}, {"date": "2020-10-07", "close": 6.42, "volume": 151024.0}, {"date": "2020-10-08", "close": 6.63, "volume": 303638.0}, {"date": "2020-10-09", "close": 6.49, "volume": 171469.0}, {"date": "2020-10-12", "close": 6.52, "volume": 153008.0}, {"date": "2020-10-13", "close": 6.4, "volume": 96437.0}, {"date": "2020-10-14", "close": 6.47, "volume": 155210.0}, {"date": "2020-10-15", "close": 6.55, "volume": 140150.0}, {"date": "2020-10-16", "close": 6.28, "volume": 104530.0}, {"date": "2020-10-19", "close": 6.21, "volume": 132709.0}, {"date": "2020-10-20", "close": 6.36, "volume": 106866.0}, {"date": "2020-10-21", "close": 6.05, "volume": 134684.0}, {"date": "2020-10-22", "close": 6.26, "volume": 159571.0}, {"date": "2020-10-23", "close": 6.3, "volume": 130971.0}, {"date": "2020-10-26", "close": 6.08, "volume": 200637.0}, {"date": "2020-10-27", "close": 6.0, "volume": 159829.0}, {"date": "2020-10-28", "close": 5.79, "volume": 190274.0}, {"date": "2020-10-29", "close": 5.8, "volume": 206840.0}, {"date": "2020-10-30", "close": 5.93, "volume": 230327.0}, {"date": "2020-11-02", "close": 6.18, "volume": 151294.0}, {"date": "2020-11-03", "close": 6.14, "volume": 193000.0}, {"date": "2020-11-04", "close": 5.96, "volume": 145836.0}, {"date": "2020-11-05", "close": 5.85, "volume": 166070.0}, {"date": "2020-11-06", "close": 5.94, "volume": 276365.0}, {"date": "2020-11-09", "close": 6.49, "volume": 323808.0}, {"date": "2020-11-10", "close": 6.82, "volume": 198018.0}, {"date": "2020-11-11", "close": 6.7, "volume": 138811.0}, {"date": "2020-11-12", "close": 6.44, "volume": 160345.0}, {"date": "2020-11-13", "close": 6.53, "volume": 96991.0}, {"date": "2020-11-16", "close": 6.95, "volume": 239282.0}, {"date": "2020-11-17", "close": 6.92, "volume": 219729.0}, {"date": "2020-11-18", "close": 6.87, "volume": 316796.0}, {"date": "2020-11-19", "close": 6.99, "volume": 230950.0}, {"date": "2020-11-20", "close": 6.89, "volume": 283779.0}, {"date": "2020-11-23", "close": 7.17, "volume": 306483.0}, {"date": "2020-11-24", "close": 7.45, "volume": 291568.0}, {"date": "2020-11-25", "close": 7.07, "volume": 200838.0}, {"date": "2020-11-27", "close": 6.95, "volume": 80427.0}, {"date": "2020-11-30", "close": 6.72, "volume": 255361.0}, {"date": "2020-12-01", "close": 6.9, "volume": 340645.0}, {"date": "2020-12-02", "close": 7.15, "volume": 274473.0}, {"date": "2020-12-03", "close": 7.27, "volume": 246335.0}, {"date": "2020-12-04", "close": 7.65, "volume": 236725.0}, {"date": "2020-12-07", "close": 7.73, "volume": 190323.0}, {"date": "2020-12-08", "close": 8.21, "volume": 279108.0}, {"date": "2020-12-09", "close": 8.58, "volume": 385904.0}, {"date": "2020-12-10", "close": 9.15, "volume": 316087.0}, {"date": "2020-12-11", "close": 9.61, "volume": 332564.0}, {"date": "2020-12-14", "close": 9.7, "volume": 413211.0}, {"date": "2020-12-15", "close": 9.68, "volume": 490566.0}, {"date": "2020-12-16", "close": 9.69, "volume": 320751.0}, {"date": "2020-12-17", "close": 9.28, "volume": 482347.0}, {"date": "2020-12-18", "close": 8.74, "volume": 728934.0}, {"date": "2020-12-21", "close": 8.39, "volume": 395204.0}, {"date": "2020-12-22", "close": 8.12, "volume": 351342.0}, {"date": "2020-12-23", "close": 8.48, "volume": 497517.0}, {"date": "2020-12-24", "close": 8.3, "volume": 80683.0}, {"date": "2020-12-28", "close": 8.2, "volume": 127376.0}, {"date": "2020-12-29", "close": 8.09, "volume": 275511.0}, {"date": "2020-12-30", "close": 8.24, "volume": 146217.0}, {"date": "2020-12-31", "close": 8.14, "volume": 133133.0}, {"date": "2021-01-04", "close": 8.35, "volume": 337304.0}, {"date": "2021-01-05", "close": 8.74, "volume": 409303.0}, {"date": "2021-01-06", "close": 9.1, "volume": 229550.0}, {"date": "2021-01-07", "close": 9.16, "volume": 186431.0}, {"date": "2021-01-08", "close": 9.07, "volume": 322601.0}, {"date": "2021-01-11", "close": 9.53, "volume": 279498.0}, {"date": "2021-01-12", "close": 9.95, "volume": 297373.0}, {"date": "2021-01-13", "close": 9.89, "volume": 208606.0}, {"date": "2021-01-14", "close": 10.67, "volume": 327794.0}, {"date": "2021-01-15", "close": 10.36, "volume": 315526.0}, {"date": "2021-01-19", "close": 10.37, "volume": 274560.0}, {"date": "2021-01-20", "close": 10.17, "volume": 284074.0}, {"date": "2021-01-21", "close": 9.8, "volume": 216004.0}, {"date": "2021-01-22", "close": 10.15, "volume": 214794.0}, {"date": "2021-01-25", "close": 9.82, "volume": 189052.0}, {"date": "2021-01-26", "close": 9.68, "volume": 129496.0}, {"date": "2021-01-27", "close": 9.06, "volume": 193200.0}, {"date": "2021-01-28", "close": 9.16, "volume": 187843.0}, {"date": "2021-01-29", "close": 9.1, "volume": 214090.0}, {"date": "2021-02-01", "close": 9.39, "volume": 190973.0}, {"date": "2021-02-02", "close": 9.52, "volume": 160710.0}, {"date": "2021-02-03", "close": 9.7, "volume": 157685.0}, {"date": "2021-02-04", "close": 9.85, "volume": 320612.0}, {"date": "2021-02-05", "close": 9.91, "volume": 154058.0}, {"date": "2021-02-08", "close": 10.33, "volume": 456068.0}, {"date": "2021-02-09", "close": 11.09, "volume": 1065618.0}, {"date": "2021-02-10", "close": 11.52, "volume": 542646.0}, {"date": "2021-02-11", "close": 11.2, "volume": 332184.0}, {"date": "2021-02-12", "close": 12.17, "volume": 412179.0}, {"date": "2021-02-16", "close": 12.16, "volume": 270406.0}, {"date": "2021-02-17", "close": 11.9, "volume": 330942.0}, {"date": "2021-02-18", "close": 11.5, "volume": 179900.0}, {"date": "2021-02-19", "close": 11.64, "volume": 202866.0}, {"date": "2021-02-22", "close": 11.88, "volume": 298355.0}, {"date": "2021-02-23", "close": 12.13, "volume": 416302.0}, {"date": "2021-02-24", "close": 12.07, "volume": 458884.0}, {"date": "2021-02-25", "close": 11.48, "volume": 599190.0}, {"date": "2021-02-26", "close": 11.81, "volume": 521872.0}, {"date": "2021-03-01", "close": 12.05, "volume": 628975.0}, {"date": "2021-03-02", "close": 11.63, "volume": 421822.0}, {"date": "2021-03-03", "close": 11.48, "volume": 331155.0}, {"date": "2021-03-04", "close": 11.83, "volume": 504320.0}, {"date": "2021-03-05", "close": 12.76, "volume": 623412.0}, {"date": "2021-03-08", "close": 13.28, "volume": 460040.0}, {"date": "2021-03-09", "close": 13.29, "volume": 1021979.0}, {"date": "2021-03-10", "close": 14.02, "volume": 603295.0}, {"date": "2021-03-11", "close": 14.44, "volume": 701828.0}, {"date": "2021-03-12", "close": 14.62, "volume": 607715.0}, {"date": "2021-03-15", "close": 14.76, "volume": 585878.0}, {"date": "2021-03-16", "close": 14.5, "volume": 1020395.0}, {"date": "2021-03-17", "close": 14.79, "volume": 422823.0}, {"date": "2021-03-18", "close": 14.5, "volume": 1318445.0}, {"date": "2021-03-19", "close": 13.03, "volume": 682399.0}, {"date": "2021-03-22", "close": 12.56, "volume": 413289.0}, {"date": "2021-03-23", "close": 12.68, "volume": 963393.0}, {"date": "2021-03-24", "close": 12.82, "volume": 404909.0}, {"date": "2021-03-25", "close": 12.88, "volume": 346632.0}, {"date": "2021-03-26", "close": 13.07, "volume": 259645.0}, {"date": "2021-03-29", "close": 12.45, "volume": 170525.0}, {"date": "2021-03-30", "close": 12.26, "volume": 203134.0}, {"date": "2021-03-31", "close": 12.27, "volume": 264438.0}, {"date": "2021-04-01", "close": 12.82, "volume": 215437.0}, {"date": "2021-04-05", "close": 12.36, "volume": 322618.0}, {"date": "2021-04-06", "close": 12.28, "volume": 147281.0}, {"date": "2021-04-07", "close": 12.15, "volume": 311315.0}, {"date": "2021-04-08", "close": 12.31, "volume": 212943.0}, {"date": "2021-04-09", "close": 11.74, "volume": 245362.0}, {"date": "2021-04-12", "close": 11.5, "volume": 177002.0}, {"date": "2021-04-13", "close": 11.25, "volume": 246094.0}, {"date": "2021-04-14", "close": 11.72, "volume": 214814.0}, {"date": "2021-04-15", "close": 11.5, "volume": 127128.0}, {"date": "2021-04-16", "close": 11.2, "volume": 242998.0}, {"date": "2021-04-19", "close": 11.17, "volume": 170057.0}, {"date": "2021-04-20", "close": 10.74, "volume": 158607.0}, {"date": "2021-04-21", "close": 10.31, "volume": 1205809.0}, {"date": "2021-04-22", "close": 10.16, "volume": 417089.0}, {"date": "2021-04-23", "close": 10.27, "volume": 212774.0}, {"date": "2021-04-26", "close": 10.4, "volume": 320673.0}, {"date": "2021-04-27", "close": 10.41, "volume": 197799.0}, {"date": "2021-04-28", "close": 11.0, "volume": 211900.0}, {"date": "2021-04-29", "close": 11.17, "volume": 284753.0}, {"date": "2021-04-30", "close": 10.94, "volume": 351058.0}, {"date": "2021-05-03", "close": 11.63, "volume": 406693.0}, {"date": "2021-05-04", "close": 10.61, "volume": 510082.0}, {"date": "2021-05-05", "close": 10.21, "volume": 259575.0}, {"date": "2021-05-06", "close": 10.14, "volume": 349253.0}, {"date": "2021-05-07", "close": 10.76, "volume": 520961.0}, {"date": "2021-05-10", "close": 10.32, "volume": 300207.0}, {"date": "2021-05-11", "close": 10.0, "volume": 197290.0}, {"date": "2021-05-12", "close": 10.17, "volume": 302087.0}, {"date": "2021-05-13", "close": 10.0, "volume": 327675.0}, {"date": "2021-05-14", "close": 10.33, "volume": 231243.0}, {"date": "2021-05-17", "close": 10.49, "volume": 215742.0}, {"date": "2021-05-18", "close": 10.1, "volume": 156773.0}, {"date": "2021-05-19", "close": 10.1, "volume": 383501.0}, {"date": "2021-05-20", "close": 9.95, "volume": 303564.0}, {"date": "2021-05-21", "close": 9.99, "volume": 157891.0}, {"date": "2021-05-24", "close": 9.92, "volume": 292621.0}, {"date": "2021-05-25", "close": 9.7, "volume": 302861.0}, {"date": "2021-05-26", "close": 9.97, "volume": 283414.0}, {"date": "2021-05-27", "close": 10.09, "volume": 352995.0}, {"date": "2021-05-28", "close": 9.99, "volume": 159448.0}, {"date": "2021-06-01", "close": 10.4, "volume": 307271.0}, {"date": "2021-06-02", "close": 11.0, "volume": 253967.0}, {"date": "2021-06-03", "close": 11.02, "volume": 141779.0}, {"date": "2021-06-04", "close": 10.98, "volume": 177804.0}, {"date": "2021-06-07", "close": 10.64, "volume": 235506.0}, {"date": "2021-06-08", "close": 10.67, "volume": 126665.0}, {"date": "2021-06-09", "close": 10.52, "volume": 164403.0}, {"date": "2021-06-10", "close": 10.4, "volume": 115566.0}, {"date": "2021-06-11", "close": 10.45, "volume": 101909.0}, {"date": "2021-06-14", "close": 10.26, "volume": 117430.0}, {"date": "2021-06-15", "close": 10.61, "volume": 286463.0}, {"date": "2021-06-16", "close": 10.58, "volume": 137573.0}, {"date": "2021-06-17", "close": 9.42, "volume": 326411.0}, {"date": "2021-06-18", "close": 9.3, "volume": 328288.0}, {"date": "2021-06-21", "close": 9.79, "volume": 180468.0}, {"date": "2021-06-22", "close": 9.97, "volume": 260662.0}, {"date": "2021-06-23", "close": 10.18, "volume": 250337.0}, {"date": "2021-06-24", "close": 10.16, "volume": 151236.0}, {"date": "2021-06-25", "close": 9.92, "volume": 792434.0}, {"date": "2021-06-28", "close": 9.56, "volume": 191971.0}, {"date": "2021-06-29", "close": 9.82, "volume": 191070.0}, {"date": "2021-06-30", "close": 9.74, "volume": 163380.0}, {"date": "2021-07-01", "close": 10.16, "volume": 146224.0}, {"date": "2021-07-02", "close": 9.89, "volume": 123726.0}, {"date": "2021-07-06", "close": 9.4, "volume": 164019.0}, {"date": "2021-07-07", "close": 9.21, "volume": 209537.0}, {"date": "2021-07-08", "close": 9.32, "volume": 177663.0}, {"date": "2021-07-09", "close": 9.68, "volume": 138541.0}, {"date": "2021-07-12", "close": 9.65, "volume": 83730.0}, {"date": "2021-07-13", "close": 9.6, "volume": 121134.0}, {"date": "2021-07-14", "close": 9.27, "volume": 149107.0}, {"date": "2021-07-15", "close": 9.12, "volume": 156448.0}, {"date": "2021-07-16", "close": 8.87, "volume": 305745.0}, {"date": "2021-07-19", "close": 8.53, "volume": 260192.0}, {"date": "2021-07-20", "close": 8.67, "volume": 195438.0}, {"date": "2021-07-21", "close": 8.99, "volume": 104953.0}, {"date": "2021-07-22", "close": 8.8, "volume": 113000.0}, {"date": "2021-07-23", "close": 8.79, "volume": 97908.0}, {"date": "2021-07-26", "close": 8.89, "volume": 243749.0}, {"date": "2021-07-27", "close": 9.11, "volume": 233915.0}, {"date": "2021-07-28", "close": 9.15, "volume": 267062.0}, {"date": "2021-07-29", "close": 8.68, "volume": 241227.0}, {"date": "2021-07-30", "close": 8.7, "volume": 185475.0}, {"date": "2021-08-02", "close": 8.26, "volume": 261109.0}, {"date": "2021-08-03", "close": 8.4, "volume": 476583.0}, {"date": "2021-08-04", "close": 7.89, "volume": 347063.0}, {"date": "2021-08-05", "close": 8.01, "volume": 234530.0}, {"date": "2021-08-06", "close": 8.13, "volume": 192266.0}, {"date": "2021-08-09", "close": 7.87, "volume": 179493.0}, {"date": "2021-08-10", "close": 8.23, "volume": 198379.0}, {"date": "2021-08-11", "close": 8.23, "volume": 386407.0}, {"date": "2021-08-12", "close": 8.01, "volume": 173974.0}, {"date": "2021-08-13", "close": 7.73, "volume": 207891.0}, {"date": "2021-08-16", "close": 7.53, "volume": 213314.0}, {"date": "2021-08-17", "close": 7.31, "volume": 195794.0}, {"date": "2021-08-18", "close": 7.23, "volume": 208669.0}, {"date": "2021-08-19", "close": 6.96, "volume": 200591.0}, {"date": "2021-08-20", "close": 7.01, "volume": 158580.0}, {"date": "2021-08-23", "close": 7.29, "volume": 229758.0}, {"date": "2021-08-24", "close": 7.43, "volume": 396096.0}, {"date": "2021-08-25", "close": 7.32, "volume": 148143.0}, {"date": "2021-08-26", "close": 7.24, "volume": 142022.0}, {"date": "2021-08-27", "close": 7.53, "volume": 257467.0}, {"date": "2021-08-30", "close": 7.38, "volume": 131753.0}, {"date": "2021-08-31", "close": 7.43, "volume": 111443.0}, {"date": "2021-09-01", "close": 7.54, "volume": 117096.0}, {"date": "2021-09-02", "close": 7.63, "volume": 116357.0}, {"date": "2021-09-03", "close": 7.54, "volume": 95982.0}, {"date": "2021-09-07", "close": 7.48, "volume": 95499.0}, {"date": "2021-09-08", "close": 7.27, "volume": 207114.0}, {"date": "2021-09-09", "close": 7.21, "volume": 107105.0}, {"date": "2021-09-10", "close": 7.3, "volume": 205222.0}, {"date": "2021-09-13", "close": 7.56, "volume": 194820.0}, {"date": "2021-09-14", "close": 7.47, "volume": 259233.0}, {"date": "2021-09-15", "close": 7.57, "volume": 313928.0}, {"date": "2021-09-16", "close": 7.48, "volume": 198149.0}, {"date": "2021-09-17", "close": 7.39, "volume": 595299.0}, {"date": "2021-09-20", "close": 7.03, "volume": 202223.0}, {"date": "2021-09-21", "close": 7.04, "volume": 117075.0}, {"date": "2021-09-22", "close": 7.2, "volume": 151231.0}, {"date": "2021-09-23", "close": 7.44, "volume": 143187.0}, {"date": "2021-09-24", "close": 7.39, "volume": 94401.0}, {"date": "2021-09-27", "close": 8.03, "volume": 248889.0}, {"date": "2021-09-28", "close": 8.05, "volume": 200566.0}, {"date": "2021-09-29", "close": 8.27, "volume": 182004.0}, {"date": "2021-09-30", "close": 8.34, "volume": 162679.0}, {"date": "2021-10-01", "close": 8.32, "volume": 209283.0}, {"date": "2021-10-04", "close": 8.42, "volume": 222788.0}, {"date": "2021-10-05", "close": 8.33, "volume": 146185.0}, {"date": "2021-10-06", "close": 7.99, "volume": 182939.0}, {"date": "2021-10-07", "close": 8.28, "volume": 98112.0}, {"date": "2021-10-08", "close": 8.44, "volume": 81722.0}, {"date": "2021-10-11", "close": 8.33, "volume": 83914.0}, {"date": "2021-10-12", "close": 8.22, "volume": 61222.0}, {"date": "2021-10-13", "close": 8.08, "volume": 92263.0}, {"date": "2021-10-14", "close": 8.18, "volume": 122387.0}, {"date": "2021-10-15", "close": 8.21, "volume": 114502.0}, {"date": "2021-10-18", "close": 7.84, "volume": 290389.0}, {"date": "2021-10-19", "close": 8.2, "volume": 182570.0}, {"date": "2021-10-20", "close": 8.29, "volume": 64627.0}, {"date": "2021-10-21", "close": 8.36, "volume": 169693.0}, {"date": "2021-10-22", "close": 8.22, "volume": 115687.0}, {"date": "2021-10-25", "close": 8.3, "volume": 84504.0}, {"date": "2021-10-26", "close": 8.22, "volume": 126235.0}, {"date": "2021-10-27", "close": 7.92, "volume": 126786.0}, {"date": "2021-10-28", "close": 7.85, "volume": 130043.0}, {"date": "2021-10-29", "close": 7.59, "volume": 197729.0}, {"date": "2021-11-01", "close": 7.93, "volume": 304609.0}, {"date": "2021-11-02", "close": 8.05, "volume": 390114.0}, {"date": "2021-11-03", "close": 8.52, "volume": 244819.0}, {"date": "2021-11-04", "close": 8.4, "volume": 143495.0}, {"date": "2021-11-05", "close": 8.37, "volume": 197428.0}, {"date": "2021-11-08", "close": 8.44, "volume": 131363.0}, {"date": "2021-11-09", "close": 8.36, "volume": 83630.0}, {"date": "2021-11-10", "close": 7.95, "volume": 133042.0}, {"date": "2021-11-11", "close": 7.86, "volume": 92785.0}, {"date": "2021-11-12", "close": 7.63, "volume": 136356.0}, {"date": "2021-11-15", "close": 7.57, "volume": 187648.0}, {"date": "2021-11-16", "close": 7.53, "volume": 144198.0}, {"date": "2021-11-17", "close": 7.16, "volume": 175447.0}, {"date": "2021-11-18", "close": 6.89, "volume": 219480.0}, {"date": "2021-11-19", "close": 6.62, "volume": 170801.0}, {"date": "2021-11-22", "close": 6.81, "volume": 176132.0}, {"date": "2021-11-23", "close": 6.92, "volume": 100039.0}, {"date": "2021-11-24", "close": 7.12, "volume": 123748.0}, {"date": "2021-11-26", "close": 6.76, "volume": 178137.0}, {"date": "2021-11-29", "close": 6.83, "volume": 191287.0}, {"date": "2021-11-30", "close": 6.84, "volume": 220523.0}, {"date": "2021-12-01", "close": 6.48, "volume": 263233.0}, {"date": "2021-12-02", "close": 6.73, "volume": 144682.0}, {"date": "2021-12-03", "close": 6.43, "volume": 396668.0}, {"date": "2021-12-06", "close": 6.45, "volume": 304230.0}, {"date": "2021-12-07", "close": 6.6, "volume": 262923.0}, {"date": "2021-12-08", "close": 6.65, "volume": 200879.0}, {"date": "2021-12-09", "close": 6.75, "volume": 194964.0}, {"date": "2021-12-10", "close": 6.88, "volume": 316009.0}, {"date": "2021-12-13", "close": 6.59, "volume": 196980.0}, {"date": "2021-12-14", "close": 6.37, "volume": 258991.0}, {"date": "2021-12-15", "close": 6.36, "volume": 212906.0}, {"date": "2021-12-16", "close": 6.53, "volume": 220707.0}, {"date": "2021-12-17", "close": 6.46, "volume": 244873.0}, {"date": "2021-12-20", "close": 6.46, "volume": 149710.0}, {"date": "2021-12-21", "close": 6.73, "volume": 226290.0}, {"date": "2021-12-22", "close": 6.71, "volume": 126656.0}, {"date": "2021-12-23", "close": 6.62, "volume": 92107.0}, {"date": "2021-12-27", "close": 6.51, "volume": 190995.0}, {"date": "2021-12-28", "close": 6.53, "volume": 184979.0}, {"date": "2021-12-29", "close": 6.41, "volume": 183003.0}, {"date": "2021-12-30", "close": 6.41, "volume": 290627.0}, {"date": "2021-12-31", "close": 6.55, "volume": 104928.0}, {"date": "2022-01-03", "close": 7.01, "volume": 167413.0}, {"date": "2022-01-04", "close": 7.45, "volume": 220500.0}, {"date": "2022-01-05", "close": 7.4, "volume": 285216.0}, {"date": "2022-01-06", "close": 7.59, "volume": 107318.0}, {"date": "2022-01-07", "close": 7.68, "volume": 125158.0}, {"date": "2022-01-10", "close": 7.62, "volume": 104289.0}, {"date": "2022-01-11", "close": 7.77, "volume": 127287.0}, {"date": "2022-01-12", "close": 7.69, "volume": 145082.0}, {"date": "2022-01-13", "close": 7.96, "volume": 162936.0}, {"date": "2022-01-14", "close": 7.96, "volume": 158414.0}, {"date": "2022-01-18", "close": 7.8, "volume": 130858.0}, {"date": "2022-01-19", "close": 7.69, "volume": 85299.0}, {"date": "2022-01-20", "close": 7.52, "volume": 138612.0}, {"date": "2022-01-21", "close": 7.38, "volume": 178264.0}, {"date": "2022-01-24", "close": 7.65, "volume": 156270.0}, {"date": "2022-01-25", "close": 7.9, "volume": 97355.0}, {"date": "2022-01-26", "close": 7.72, "volume": 108944.0}, {"date": "2022-01-27", "close": 7.52, "volume": 95932.0}, {"date": "2022-01-28", "close": 7.63, "volume": 120812.0}, {"date": "2022-01-31", "close": 7.71, "volume": 105800.0}, {"date": "2022-02-01", "close": 8.01, "volume": 107680.0}, {"date": "2022-02-02", "close": 7.83, "volume": 235856.0}, {"date": "2022-02-03", "close": 7.65, "volume": 129455.0}, {"date": "2022-02-04", "close": 7.88, "volume": 693441.0}, {"date": "2022-02-07", "close": 8.04, "volume": 181661.0}, {"date": "2022-02-08", "close": 7.63, "volume": 249415.0}, {"date": "2022-02-09", "close": 7.54, "volume": 143922.0}, {"date": "2022-02-10", "close": 7.8, "volume": 421099.0}, {"date": "2022-02-11", "close": 8.1, "volume": 681609.0}, {"date": "2022-02-14", "close": 7.99, "volume": 191258.0}, {"date": "2022-02-15", "close": 8.01, "volume": 357241.0}, {"date": "2022-02-16", "close": 8.43, "volume": 162852.0}, {"date": "2022-02-17", "close": 8.61, "volume": 571479.0}, {"date": "2022-02-18", "close": 8.42, "volume": 217761.0}, {"date": "2022-02-22", "close": 8.24, "volume": 458003.0}, {"date": "2022-02-23", "close": 8.44, "volume": 574008.0}, {"date": "2022-02-24", "close": 8.48, "volume": 367351.0}, {"date": "2022-02-25", "close": 9.21, "volume": 653366.0}, {"date": "2022-02-28", "close": 10.4, "volume": 884289.0}, {"date": "2022-03-01", "close": 9.71, "volume": 412577.0}, {"date": "2022-03-02", "close": 9.98, "volume": 204392.0}, {"date": "2022-03-03", "close": 10.05, "volume": 294543.0}, {"date": "2022-03-04", "close": 10.34, "volume": 695973.0}, {"date": "2022-03-07", "close": 10.6, "volume": 594106.0}, {"date": "2022-03-08", "close": 11.19, "volume": 677414.0}, {"date": "2022-03-09", "close": 10.86, "volume": 472043.0}, {"date": "2022-03-10", "close": 11.1, "volume": 251197.0}, {"date": "2022-03-11", "close": 10.71, "volume": 176144.0}, {"date": "2022-03-14", "close": 10.56, "volume": 358017.0}, {"date": "2022-03-15", "close": 10.53, "volume": 282764.0}, {"date": "2022-03-16", "close": 11.18, "volume": 579347.0}, {"date": "2022-03-17", "close": 11.32, "volume": 346483.0}, {"date": "2022-03-18", "close": 11.17, "volume": 395554.0}, {"date": "2022-03-21", "close": 11.63, "volume": 237570.0}, {"date": "2022-03-22", "close": 11.48, "volume": 198992.0}, {"date": "2022-03-23", "close": 11.92, "volume": 252164.0}, {"date": "2022-03-24", "close": 11.75, "volume": 176226.0}, {"date": "2022-03-25", "close": 11.98, "volume": 331009.0}, {"date": "2022-03-28", "close": 10.96, "volume": 278465.0}, {"date": "2022-03-29", "close": 11.0, "volume": 307426.0}, {"date": "2022-03-30", "close": 10.93, "volume": 204672.0}, {"date": "2022-03-31", "close": 11.29, "volume": 291470.0}, {"date": "2022-04-01", "close": 11.41, "volume": 155909.0}, {"date": "2022-04-04", "close": 11.37, "volume": 189555.0}, {"date": "2022-04-05", "close": 10.98, "volume": 187099.0}, {"date": "2022-04-06", "close": 10.78, "volume": 181021.0}, {"date": "2022-04-07", "close": 10.7, "volume": 137506.0}, {"date": "2022-04-08", "close": 11.03, "volume": 205251.0}, {"date": "2022-04-11", "close": 10.74, "volume": 130438.0}, {"date": "2022-04-12", "close": 11.08, "volume": 135058.0}, {"date": "2022-04-13", "close": 11.36, "volume": 201587.0}, {"date": "2022-04-14", "close": 11.39, "volume": 137266.0}, {"date": "2022-04-18", "close": 11.37, "volume": 494607.0}, {"date": "2022-04-19", "close": 11.5, "volume": 198213.0}, {"date": "2022-04-20", "close": 11.72, "volume": 269364.0}, {"date": "2022-04-21", "close": 11.21, "volume": 218407.0}, {"date": "2022-04-22", "close": 10.87, "volume": 234786.0}, {"date": "2022-04-25", "close": 10.2, "volume": 255550.0}, {"date": "2022-04-26", "close": 10.28, "volume": 194259.0}, {"date": "2022-04-27", "close": 10.48, "volume": 136236.0}, {"date": "2022-04-28", "close": 10.67, "volume": 147097.0}, {"date": "2022-04-29", "close": 11.25, "volume": 347503.0}, {"date": "2022-05-02", "close": 11.7, "volume": 952816.0}, {"date": "2022-05-03", "close": 12.18, "volume": 541905.0}, {"date": "2022-05-04", "close": 12.57, "volume": 552046.0}, {"date": "2022-05-05", "close": 12.29, "volume": 275530.0}, {"date": "2022-05-06", "close": 12.26, "volume": 201806.0}, {"date": "2022-05-09", "close": 10.84, "volume": 324901.0}, {"date": "2022-05-10", "close": 11.78, "volume": 311254.0}, {"date": "2022-05-11", "close": 11.58, "volume": 222469.0}, {"date": "2022-05-12", "close": 11.62, "volume": 198974.0}, {"date": "2022-05-13", "close": 12.12, "volume": 242927.0}, {"date": "2022-05-16", "close": 12.68, "volume": 362595.0}, {"date": "2022-05-17", "close": 12.68, "volume": 293481.0}, {"date": "2022-05-18", "close": 12.5, "volume": 252828.0}, {"date": "2022-05-19", "close": 12.6, "volume": 374259.0}, {"date": "2022-05-20", "close": 12.65, "volume": 210264.0}, {"date": "2022-05-23", "close": 12.83, "volume": 366811.0}, {"date": "2022-05-24", "close": 12.86, "volume": 429344.0}, {"date": "2022-05-25", "close": 13.19, "volume": 269410.0}, {"date": "2022-05-26", "close": 13.83, "volume": 1072734.0}, {"date": "2022-05-27", "close": 14.08, "volume": 230347.0}, {"date": "2022-05-31", "close": 13.48, "volume": 246158.0}, {"date": "2022-06-01", "close": 14.06, "volume": 225666.0}, {"date": "2022-06-02", "close": 13.93, "volume": 221855.0}, {"date": "2022-06-03", "close": 13.99, "volume": 285307.0}, {"date": "2022-06-06", "close": 14.08, "volume": 299405.0}, {"date": "2022-06-07", "close": 14.25, "volume": 228409.0}, {"date": "2022-06-08", "close": 14.18, "volume": 241647.0}, {"date": "2022-06-09", "close": 13.32, "volume": 316480.0}, {"date": "2022-06-10", "close": 13.8, "volume": 464860.0}, {"date": "2022-06-13", "close": 12.63, "volume": 269454.0}, {"date": "2022-06-14", "close": 13.0, "volume": 658768.0}, {"date": "2022-06-15", "close": 13.09, "volume": 1042901.0}, {"date": "2022-06-16", "close": 12.67, "volume": 496740.0}, {"date": "2022-06-17", "close": 10.94, "volume": 514215.0}, {"date": "2022-06-21", "close": 11.98, "volume": 425397.0}, {"date": "2022-06-22", "close": 10.96, "volume": 342207.0}, {"date": "2022-06-23", "close": 10.56, "volume": 381555.0}, {"date": "2022-06-24", "close": 11.04, "volume": 1168188.0}, {"date": "2022-06-27", "close": 11.45, "volume": 234611.0}, {"date": "2022-06-28", "close": 11.52, "volume": 537043.0}, {"date": "2022-06-29", "close": 11.3, "volume": 194015.0}, {"date": "2022-06-30", "close": 10.88, "volume": 378895.0}, {"date": "2022-07-01", "close": 11.03, "volume": 138316.0}, {"date": "2022-07-05", "close": 9.96, "volume": 225985.0}, {"date": "2022-07-06", "close": 9.73, "volume": 281774.0}, {"date": "2022-07-07", "close": 9.8, "volume": 435927.0}, {"date": "2022-07-08", "close": 10.03, "volume": 216982.0}, {"date": "2022-07-11", "close": 9.77, "volume": 213769.0}, {"date": "2022-07-12", "close": 9.62, "volume": 194478.0}, {"date": "2022-07-13", "close": 9.96, "volume": 329659.0}, {"date": "2022-07-14", "close": 9.32, "volume": 169443.0}, {"date": "2022-07-15", "close": 9.51, "volume": 245820.0}, {"date": "2022-07-18", "close": 9.71, "volume": 134165.0}, {"date": "2022-07-19", "close": 10.04, "volume": 281101.0}, {"date": "2022-07-20", "close": 10.2, "volume": 485942.0}, {"date": "2022-07-21", "close": 9.48, "volume": 340354.0}, {"date": "2022-07-22", "close": 9.4, "volume": 218288.0}, {"date": "2022-07-25", "close": 10.05, "volume": 148304.0}, {"date": "2022-07-26", "close": 9.89, "volume": 83015.0}, {"date": "2022-07-27", "close": 10.47, "volume": 144702.0}, {"date": "2022-07-28", "close": 10.49, "volume": 217143.0}, {"date": "2022-07-29", "close": 11.09, "volume": 290801.0}, {"date": "2022-08-01", "close": 10.69, "volume": 271364.0}, {"date": "2022-08-02", "close": 11.35, "volume": 413057.0}, {"date": "2022-08-03", "close": 11.2, "volume": 324506.0}, {"date": "2022-08-04", "close": 10.73, "volume": 190947.0}, {"date": "2022-08-05", "close": 10.93, "volume": 124328.0}, {"date": "2022-08-08", "close": 10.58, "volume": 201527.0}, {"date": "2022-08-09", "close": 10.66, "volume": 81690.0}, {"date": "2022-08-10", "close": 10.46, "volume": 113309.0}, {"date": "2022-08-11", "close": 11.06, "volume": 223534.0}, {"date": "2022-08-12", "close": 11.06, "volume": 140863.0}, {"date": "2022-08-15", "close": 10.75, "volume": 169882.0}, {"date": "2022-08-16", "close": 10.33, "volume": 228478.0}, {"date": "2022-08-17", "close": 10.53, "volume": 135560.0}, {"date": "2022-08-18", "close": 10.77, "volume": 158572.0}, {"date": "2022-08-19", "close": 10.69, "volume": 141493.0}, {"date": "2022-08-22", "close": 10.69, "volume": 332419.0}, {"date": "2022-08-23", "close": 11.0, "volume": 231695.0}, {"date": "2022-08-24", "close": 11.27, "volume": 461286.0}, {"date": "2022-08-25", "close": 11.44, "volume": 122640.0}, {"date": "2022-08-26", "close": 11.01, "volume": 105891.0}, {"date": "2022-08-29", "close": 11.17, "volume": 144845.0}, {"date": "2022-08-30", "close": 10.55, "volume": 160043.0}, {"date": "2022-08-31", "close": 10.7, "volume": 285245.0}, {"date": "2022-09-01", "close": 10.24, "volume": 169718.0}, {"date": "2022-09-02", "close": 10.37, "volume": 107806.0}, {"date": "2022-09-06", "close": 10.18, "volume": 165267.0}, {"date": "2022-09-07", "close": 10.38, "volume": 175456.0}, {"date": "2022-09-08", "close": 10.2, "volume": 98311.0}, {"date": "2022-09-09", "close": 10.48, "volume": 77983.0}, {"date": "2022-09-12", "close": 10.58, "volume": 95122.0}, {"date": "2022-09-13", "close": 10.12, "volume": 91289.0}, {"date": "2022-09-14", "close": 10.69, "volume": 125634.0}, {"date": "2022-09-15", "close": 10.31, "volume": 95453.0}, {"date": "2022-09-16", "close": 9.97, "volume": 229691.0}, {"date": "2022-09-19", "close": 10.73, "volume": 227076.0}, {"date": "2022-09-20", "close": 10.02, "volume": 140861.0}, {"date": "2022-09-21", "close": 10.04, "volume": 114923.0}, {"date": "2022-09-22", "close": 9.88, "volume": 132424.0}, {"date": "2022-09-23", "close": 9.12, "volume": 192074.0}, {"date": "2022-09-26", "close": 8.78, "volume": 136082.0}, {"date": "2022-09-27", "close": 9.01, "volume": 167774.0}, {"date": "2022-09-28", "close": 9.61, "volume": 179335.0}, {"date": "2022-09-29", "close": 9.33, "volume": 170337.0}, {"date": "2022-09-30", "close": 9.36, "volume": 401905.0}, {"date": "2022-10-03", "close": 9.87, "volume": 330819.0}, {"date": "2022-10-04", "close": 10.26, "volume": 166567.0}, {"date": "2022-10-05", "close": 10.61, "volume": 131927.0}, {"date": "2022-10-06", "close": 10.6, "volume": 96714.0}, {"date": "2022-10-07", "close": 10.55, "volume": 146868.0}, {"date": "2022-10-10", "close": 10.18, "volume": 82112.0}, {"date": "2022-10-11", "close": 10.09, "volume": 105738.0}, {"date": "2022-10-12", "close": 10.17, "volume": 74722.0}, {"date": "2022-10-13", "close": 10.73, "volume": 130435.0}, {"date": "2022-10-14", "close": 10.92, "volume": 253231.0}, {"date": "2022-10-17", "close": 11.3, "volume": 131538.0}, {"date": "2022-10-18", "close": 11.49, "volume": 160075.0}, {"date": "2022-10-19", "close": 11.93, "volume": 178611.0}, {"date": "2022-10-20", "close": 12.01, "volume": 161118.0}, {"date": "2022-10-21", "close": 12.11, "volume": 150875.0}, {"date": "2022-10-24", "close": 12.4, "volume": 151324.0}, {"date": "2022-10-25", "close": 12.47, "volume": 217340.0}, {"date": "2022-10-26", "close": 12.97, "volume": 282904.0}, {"date": "2022-10-27", "close": 12.7, "volume": 159315.0}, {"date": "2022-10-28", "close": 12.88, "volume": 254275.0}, {"date": "2022-10-31", "close": 13.62, "volume": 196281.0}, {"date": "2022-11-01", "close": 10.92, "volume": 1275236.0}, {"date": "2022-11-02", "close": 12.01, "volume": 564346.0}, {"date": "2022-11-03", "close": 11.75, "volume": 215868.0}, {"date": "2022-11-04", "close": 12.17, "volume": 210730.0}, {"date": "2022-11-07", "close": 12.45, "volume": 207722.0}, {"date": "2022-11-08", "close": 12.32, "volume": 348445.0}, {"date": "2022-11-09", "close": 11.69, "volume": 189775.0}, {"date": "2022-11-10", "close": 11.82, "volume": 162665.0}, {"date": "2022-11-11", "close": 12.12, "volume": 262177.0}, {"date": "2022-11-14", "close": 11.56, "volume": 210958.0}, {"date": "2022-11-15", "close": 11.91, "volume": 160343.0}, {"date": "2022-11-16", "close": 11.35, "volume": 284784.0}, {"date": "2022-11-17", "close": 11.54, "volume": 111262.0}, {"date": "2022-11-18", "close": 11.47, "volume": 142683.0}, {"date": "2022-11-21", "close": 11.01, "volume": 142898.0}, {"date": "2022-11-22", "close": 11.34, "volume": 119499.0}, {"date": "2022-11-23", "close": 11.03, "volume": 104221.0}, {"date": "2022-11-25", "close": 10.93, "volume": 31647.0}, {"date": "2022-11-28", "close": 10.74, "volume": 142667.0}, {"date": "2022-11-29", "close": 10.83, "volume": 171585.0}, {"date": "2022-11-30", "close": 10.97, "volume": 177313.0}, {"date": "2022-12-01", "close": 10.91, "volume": 95578.0}, {"date": "2022-12-02", "close": 11.06, "volume": 85281.0}, {"date": "2022-12-05", "close": 10.07, "volume": 174341.0}, {"date": "2022-12-06", "close": 10.04, "volume": 185657.0}, {"date": "2022-12-07", "close": 9.69, "volume": 151231.0}, {"date": "2022-12-08", "close": 9.56, "volume": 156707.0}, {"date": "2022-12-09", "close": 9.27, "volume": 218349.0}, {"date": "2022-12-12", "close": 9.67, "volume": 179472.0}, {"date": "2022-12-13", "close": 9.9, "volume": 253239.0}, {"date": "2022-12-14", "close": 9.75, "volume": 272280.0}, {"date": "2022-12-15", "close": 9.86, "volume": 179131.0}, {"date": "2022-12-16", "close": 9.52, "volume": 230504.0}, {"date": "2022-12-19", "close": 9.63, "volume": 143915.0}, {"date": "2022-12-20", "close": 9.86, "volume": 208318.0}, {"date": "2022-12-21", "close": 10.21, "volume": 286360.0}, {"date": "2022-12-22", "close": 9.64, "volume": 151821.0}, {"date": "2022-12-23", "close": 9.99, "volume": 75891.0}, {"date": "2022-12-27", "close": 10.05, "volume": 175974.0}, {"date": "2022-12-28", "close": 9.59, "volume": 238820.0}, {"date": "2022-12-29", "close": 9.93, "volume": 231560.0}, {"date": "2022-12-30", "close": 9.93, "volume": 353815.0}, {"date": "2023-01-03", "close": 9.27, "volume": 189886.0}, {"date": "2023-01-04", "close": 9.55, "volume": 227862.0}, {"date": "2023-01-05", "close": 9.63, "volume": 132387.0}, {"date": "2023-01-06", "close": 9.68, "volume": 138731.0}, {"date": "2023-01-09", "close": 9.98, "volume": 120906.0}, {"date": "2023-01-10", "close": 10.21, "volume": 129750.0}, {"date": "2023-01-11", "close": 10.32, "volume": 143968.0}, {"date": "2023-01-12", "close": 10.83, "volume": 267234.0}, {"date": "2023-01-13", "close": 10.72, "volume": 100990.0}, {"date": "2023-01-17", "close": 10.71, "volume": 117512.0}, {"date": "2023-01-18", "close": 10.17, "volume": 162239.0}, {"date": "2023-01-19", "close": 10.27, "volume": 136785.0}, {"date": "2023-01-20", "close": 10.14, "volume": 169053.0}, {"date": "2023-01-23", "close": 10.22, "volume": 130718.0}, {"date": "2023-01-24", "close": 10.15, "volume": 107806.0}, {"date": "2023-01-25", "close": 10.43, "volume": 121061.0}, {"date": "2023-01-26", "close": 10.37, "volume": 102520.0}, {"date": "2023-01-27", "close": 10.13, "volume": 108621.0}, {"date": "2023-01-30", "close": 10.13, "volume": 130662.0}, {"date": "2023-01-31", "close": 10.59, "volume": 553711.0}, {"date": "2023-02-01", "close": 10.44, "volume": 217510.0}, {"date": "2023-02-02", "close": 10.17, "volume": 206660.0}, {"date": "2023-02-03", "close": 10.16, "volume": 122435.0}, {"date": "2023-02-06", "close": 10.21, "volume": 330965.0}, {"date": "2023-02-07", "close": 10.61, "volume": 237305.0}, {"date": "2023-02-08", "close": 10.59, "volume": 177225.0}, {"date": "2023-02-09", "close": 10.14, "volume": 177146.0}, {"date": "2023-02-10", "close": 10.6, "volume": 267448.0}, {"date": "2023-02-13", "close": 10.78, "volume": 225079.0}, {"date": "2023-02-14", "close": 10.38, "volume": 202452.0}, {"date": "2023-02-15", "close": 10.49, "volume": 268958.0}, {"date": "2023-02-16", "close": 10.44, "volume": 145939.0}, {"date": "2023-02-17", "close": 9.98, "volume": 187247.0}, {"date": "2023-02-21", "close": 9.53, "volume": 298389.0}, {"date": "2023-02-22", "close": 9.5, "volume": 417462.0}, {"date": "2023-02-23", "close": 8.79, "volume": 592306.0}, {"date": "2023-02-24", "close": 9.2, "volume": 177950.0}, {"date": "2023-02-27", "close": 8.94, "volume": 217436.0}, {"date": "2023-02-28", "close": 8.93, "volume": 164816.0}, {"date": "2023-03-01", "close": 9.16, "volume": 152730.0}, {"date": "2023-03-02", "close": 9.48, "volume": 207419.0}, {"date": "2023-03-03", "close": 10.12, "volume": 646737.0}, {"date": "2023-03-06", "close": 9.98, "volume": 302382.0}, {"date": "2023-03-07", "close": 9.98, "volume": 231495.0}, {"date": "2023-03-08", "close": 10.01, "volume": 307927.0}, {"date": "2023-03-09", "close": 9.63, "volume": 295389.0}, {"date": "2023-03-10", "close": 9.43, "volume": 384940.0}, {"date": "2023-03-13", "close": 8.93, "volume": 373811.0}, {"date": "2023-03-14", "close": 9.18, "volume": 342688.0}, {"date": "2023-03-15", "close": 8.72, "volume": 554414.0}, {"date": "2023-03-16", "close": 8.54, "volume": 423052.0}, {"date": "2023-03-17", "close": 7.81, "volume": 863980.0}, {"date": "2023-03-20", "close": 8.12, "volume": 471639.0}, {"date": "2023-03-21", "close": 8.3, "volume": 513024.0}, {"date": "2023-03-22", "close": 8.05, "volume": 618799.0}, {"date": "2023-03-23", "close": 8.19, "volume": 453621.0}, {"date": "2023-03-24", "close": 8.16, "volume": 342304.0}, {"date": "2023-03-27", "close": 8.44, "volume": 552490.0}, {"date": "2023-03-28", "close": 8.52, "volume": 293706.0}, {"date": "2023-03-29", "close": 8.48, "volume": 390990.0}, {"date": "2023-03-30", "close": 8.41, "volume": 364464.0}, {"date": "2023-03-31", "close": 8.54, "volume": 406771.0}, {"date": "2023-04-03", "close": 8.87, "volume": 420753.0}, {"date": "2023-04-04", "close": 8.65, "volume": 204512.0}, {"date": "2023-04-05", "close": 8.5, "volume": 156658.0}, {"date": "2023-04-06", "close": 8.42, "volume": 120761.0}, {"date": "2023-04-10", "close": 8.46, "volume": 164496.0}, {"date": "2023-04-11", "close": 8.43, "volume": 225048.0}, {"date": "2023-04-12", "close": 8.31, "volume": 132966.0}, {"date": "2023-04-13", "close": 8.33, "volume": 141660.0}, {"date": "2023-04-14", "close": 8.24, "volume": 142603.0}, {"date": "2023-04-17", "close": 8.19, "volume": 209437.0}, {"date": "2023-04-18", "close": 8.03, "volume": 204599.0}, {"date": "2023-04-19", "close": 8.01, "volume": 242978.0}, {"date": "2023-04-20", "close": 7.74, "volume": 315320.0}, {"date": "2023-04-21", "close": 7.74, "volume": 188119.0}, {"date": "2023-04-24", "close": 8.16, "volume": 185698.0}, {"date": "2023-04-25", "close": 7.71, "volume": 191428.0}, {"date": "2023-04-26", "close": 7.46, "volume": 177004.0}, {"date": "2023-04-27", "close": 7.45, "volume": 172613.0}, {"date": "2023-04-28", "close": 7.68, "volume": 211936.0}, {"date": "2023-05-01", "close": 7.97, "volume": 454742.0}, {"date": "2023-05-02", "close": 7.23, "volume": 628549.0}, {"date": "2023-05-03", "close": 7.28, "volume": 337682.0}, {"date": "2023-05-04", "close": 7.45, "volume": 554463.0}, {"date": "2023-05-05", "close": 7.66, "volume": 321556.0}, {"date": "2023-05-08", "close": 7.64, "volume": 320180.0}, {"date": "2023-05-09", "close": 7.65, "volume": 278259.0}, {"date": "2023-05-10", "close": 7.83, "volume": 349292.0}, {"date": "2023-05-11", "close": 7.59, "volume": 263474.0}, {"date": "2023-05-12", "close": 7.64, "volume": 250083.0}, {"date": "2023-05-15", "close": 7.7, "volume": 322957.0}, {"date": "2023-05-16", "close": 7.6, "volume": 214903.0}, {"date": "2023-05-17", "close": 7.89, "volume": 293273.0}, {"date": "2023-05-18", "close": 7.9, "volume": 351774.0}, {"date": "2023-05-19", "close": 7.94, "volume": 237176.0}, {"date": "2023-05-22", "close": 8.08, "volume": 340439.0}, {"date": "2023-05-23", "close": 8.3, "volume": 243656.0}, {"date": "2023-05-24", "close": 8.25, "volume": 200486.0}, {"date": "2023-05-25", "close": 8.0, "volume": 185274.0}, {"date": "2023-05-26", "close": 7.93, "volume": 184409.0}, {"date": "2023-05-30", "close": 7.67, "volume": 166924.0}, {"date": "2023-05-31", "close": 7.33, "volume": 199232.0}, {"date": "2023-06-01", "close": 7.48, "volume": 532989.0}, {"date": "2023-06-02", "close": 8.15, "volume": 338825.0}, {"date": "2023-06-05", "close": 7.99, "volume": 214277.0}, {"date": "2023-06-06", "close": 8.15, "volume": 210268.0}, {"date": "2023-06-07", "close": 8.58, "volume": 232371.0}, {"date": "2023-06-08", "close": 8.57, "volume": 193586.0}, {"date": "2023-06-09", "close": 8.36, "volume": 135378.0}, {"date": "2023-06-12", "close": 8.22, "volume": 179709.0}, {"date": "2023-06-13", "close": 8.48, "volume": 231472.0}, {"date": "2023-06-14", "close": 8.31, "volume": 238291.0}, {"date": "2023-06-15", "close": 8.5, "volume": 247860.0}, {"date": "2023-06-16", "close": 8.28, "volume": 288879.0}, {"date": "2023-06-20", "close": 8.18, "volume": 129796.0}, {"date": "2023-06-21", "close": 8.06, "volume": 170411.0}, {"date": "2023-06-22", "close": 8.15, "volume": 286137.0}, {"date": "2023-06-23", "close": 7.88, "volume": 1262641.0}, {"date": "2023-06-26", "close": 8.05, "volume": 167111.0}, {"date": "2023-06-27", "close": 8.14, "volume": 188211.0}, {"date": "2023-06-28", "close": 8.04, "volume": 125361.0}, {"date": "2023-06-29", "close": 8.34, "volume": 116699.0}, {"date": "2023-06-30", "close": 8.33, "volume": 127803.0}, {"date": "2023-07-03", "close": 8.44, "volume": 51315.0}, {"date": "2023-07-05", "close": 8.27, "volume": 144537.0}, {"date": "2023-07-06", "close": 8.17, "volume": 158557.0}, {"date": "2023-07-07", "close": 8.8, "volume": 273309.0}, {"date": "2023-07-10", "close": 8.82, "volume": 151078.0}, {"date": "2023-07-11", "close": 8.93, "volume": 87172.0}, {"date": "2023-07-12", "close": 9.05, "volume": 128018.0}, {"date": "2023-07-13", "close": 9.17, "volume": 123227.0}, {"date": "2023-07-14", "close": 9.14, "volume": 102852.0}, {"date": "2023-07-17", "close": 9.22, "volume": 118374.0}, {"date": "2023-07-18", "close": 9.38, "volume": 123025.0}, {"date": "2023-07-19", "close": 9.52, "volume": 108455.0}, {"date": "2023-07-20", "close": 9.52, "volume": 134375.0}, {"date": "2023-07-21", "close": 9.5, "volume": 140212.0}, {"date": "2023-07-24", "close": 9.62, "volume": 146996.0}, {"date": "2023-07-25", "close": 9.6, "volume": 122863.0}, {"date": "2023-07-26", "close": 9.49, "volume": 244795.0}, {"date": "2023-07-27", "close": 9.19, "volume": 286681.0}, {"date": "2023-07-28", "close": 10.32, "volume": 858067.0}, {"date": "2023-07-31", "close": 10.93, "volume": 422278.0}, {"date": "2023-08-01", "close": 10.66, "volume": 275041.0}, {"date": "2023-08-02", "close": 10.65, "volume": 161420.0}, {"date": "2023-08-03", "close": 10.9, "volume": 269699.0}, {"date": "2023-08-04", "close": 10.99, "volume": 241233.0}, {"date": "2023-08-07", "close": 10.93, "volume": 134697.0}, {"date": "2023-08-08", "close": 10.77, "volume": 607315.0}, {"date": "2023-08-09", "close": 11.0, "volume": 1265478.0}, {"date": "2023-08-10", "close": 11.1, "volume": 334574.0}, {"date": "2023-08-11", "close": 10.94, "volume": 205255.0}, {"date": "2023-08-14", "close": 11.26, "volume": 266668.0}, {"date": "2023-08-15", "close": 10.89, "volume": 150791.0}, {"date": "2023-08-16", "close": 10.81, "volume": 141070.0}, {"date": "2023-08-17", "close": 10.87, "volume": 195824.0}, {"date": "2023-08-18", "close": 11.01, "volume": 255038.0}, {"date": "2023-08-21", "close": 10.81, "volume": 132996.0}, {"date": "2023-08-22", "close": 10.6, "volume": 137109.0}, {"date": "2023-08-23", "close": 10.51, "volume": 124487.0}, {"date": "2023-08-24", "close": 10.42, "volume": 103805.0}, {"date": "2023-08-25", "close": 10.26, "volume": 100817.0}, {"date": "2023-08-28", "close": 10.42, "volume": 153076.0}, {"date": "2023-08-29", "close": 10.31, "volume": 95019.0}, {"date": "2023-08-30", "close": 10.4, "volume": 297969.0}, {"date": "2023-08-31", "close": 10.52, "volume": 232460.0}, {"date": "2023-09-01", "close": 10.64, "volume": 161448.0}, {"date": "2023-09-05", "close": 10.66, "volume": 129757.0}, {"date": "2023-09-06", "close": 10.38, "volume": 127693.0}, {"date": "2023-09-07", "close": 10.3, "volume": 210837.0}, {"date": "2023-09-08", "close": 10.47, "volume": 176095.0}, {"date": "2023-09-11", "close": 10.54, "volume": 119952.0}, {"date": "2023-09-12", "close": 10.9, "volume": 211648.0}, {"date": "2023-09-13", "close": 10.71, "volume": 127623.0}, {"date": "2023-09-14", "close": 10.95, "volume": 90174.0}, {"date": "2023-09-15", "close": 10.81, "volume": 387744.0}, {"date": "2023-09-18", "close": 10.59, "volume": 137587.0}, {"date": "2023-09-19", "close": 10.39, "volume": 124491.0}, {"date": "2023-09-20", "close": 10.38, "volume": 121828.0}, {"date": "2023-09-21", "close": 10.05, "volume": 241867.0}, {"date": "2023-09-22", "close": 10.03, "volume": 140312.0}, {"date": "2023-09-25", "close": 10.37, "volume": 109117.0}, {"date": "2023-09-26", "close": 10.42, "volume": 323365.0}, {"date": "2023-09-27", "close": 10.96, "volume": 171648.0}, {"date": "2023-09-28", "close": 10.75, "volume": 179117.0}, {"date": "2023-09-29", "close": 10.66, "volume": 185507.0}, {"date": "2023-10-02", "close": 10.31, "volume": 156414.0}, {"date": "2023-10-03", "close": 10.21, "volume": 152638.0}, {"date": "2023-10-04", "close": 9.77, "volume": 170817.0}, {"date": "2023-10-05", "close": 9.9, "volume": 161116.0}, {"date": "2023-10-06", "close": 9.94, "volume": 143213.0}, {"date": "2023-10-09", "close": 10.43, "volume": 108244.0}, {"date": "2023-10-10", "close": 10.4, "volume": 107328.0}, {"date": "2023-10-11", "close": 10.42, "volume": 76489.0}, {"date": "2023-10-12", "close": 10.19, "volume": 216222.0}, {"date": "2023-10-13", "close": 10.25, "volume": 193990.0}, {"date": "2023-10-16", "close": 10.2, "volume": 138894.0}, {"date": "2023-10-17", "close": 10.33, "volume": 236137.0}, {"date": "2023-10-18", "close": 10.4, "volume": 125926.0}, {"date": "2023-10-19", "close": 10.34, "volume": 107256.0}, {"date": "2023-10-20", "close": 10.13, "volume": 131764.0}, {"date": "2023-10-23", "close": 9.97, "volume": 111762.0}, {"date": "2023-10-24", "close": 9.91, "volume": 112201.0}, {"date": "2023-10-25", "close": 9.8, "volume": 127405.0}, {"date": "2023-10-26", "close": 9.6, "volume": 106498.0}, {"date": "2023-10-27", "close": 8.95, "volume": 307970.0}, {"date": "2023-10-30", "close": 9.05, "volume": 203049.0}, {"date": "2023-10-31", "close": 9.24, "volume": 204419.0}, {"date": "2023-11-01", "close": 9.05, "volume": 113747.0}, {"date": "2023-11-02", "close": 9.31, "volume": 124784.0}, {"date": "2023-11-03", "close": 9.31, "volume": 131637.0}, {"date": "2023-11-06", "close": 9.11, "volume": 182605.0}, {"date": "2023-11-07", "close": 8.82, "volume": 164053.0}, {"date": "2023-11-08", "close": 8.8, "volume": 117132.0}, {"date": "2023-11-09", "close": 8.68, "volume": 133117.0}, {"date": "2023-11-10", "close": 8.8, "volume": 211651.0}, {"date": "2023-11-13", "close": 8.9, "volume": 128468.0}, {"date": "2023-11-14", "close": 9.3, "volume": 164049.0}, {"date": "2023-11-15", "close": 9.0, "volume": 165113.0}, {"date": "2023-11-16", "close": 8.56, "volume": 186667.0}, {"date": "2023-11-17", "close": 8.71, "volume": 142351.0}, {"date": "2023-11-20", "close": 8.77, "volume": 104055.0}, {"date": "2023-11-21", "close": 8.68, "volume": 118854.0}, {"date": "2023-11-22", "close": 8.73, "volume": 102692.0}, {"date": "2023-11-24", "close": 8.87, "volume": 47595.0}, {"date": "2023-11-27", "close": 8.6, "volume": 83983.0}, {"date": "2023-11-28", "close": 8.53, "volume": 119447.0}, {"date": "2023-11-29", "close": 8.65, "volume": 230601.0}, {"date": "2023-11-30", "close": 8.56, "volume": 246725.0}, {"date": "2023-12-01", "close": 8.62, "volume": 202864.0}, {"date": "2023-12-04", "close": 8.69, "volume": 112793.0}, {"date": "2023-12-05", "close": 8.34, "volume": 78325.0}, {"date": "2023-12-06", "close": 8.21, "volume": 220654.0}, {"date": "2023-12-07", "close": 8.19, "volume": 129852.0}, {"date": "2023-12-08", "close": 8.18, "volume": 181194.0}, {"date": "2023-12-11", "close": 8.1, "volume": 176556.0}, {"date": "2023-12-12", "close": 7.97, "volume": 300672.0}, {"date": "2023-12-13", "close": 8.1, "volume": 514595.0}, {"date": "2023-12-14", "close": 8.3, "volume": 424036.0}, {"date": "2023-12-15", "close": 8.17, "volume": 452239.0}, {"date": "2023-12-18", "close": 8.18, "volume": 192789.0}, {"date": "2023-12-19", "close": 8.4, "volume": 329044.0}, {"date": "2023-12-20", "close": 8.17, "volume": 209992.0}, {"date": "2023-12-21", "close": 8.17, "volume": 162421.0}, {"date": "2023-12-22", "close": 8.22, "volume": 178091.0}, {"date": "2023-12-26", "close": 8.23, "volume": 1081696.0}, {"date": "2023-12-27", "close": 7.9, "volume": 1104981.0}, {"date": "2023-12-28", "close": 8.0, "volume": 2432315.0}, {"date": "2023-12-29", "close": 7.96, "volume": 549648.0}, {"date": "2024-01-02", "close": 7.97, "volume": 441802.0}, {"date": "2024-01-03", "close": 7.84, "volume": 549713.0}, {"date": "2024-01-04", "close": 7.7, "volume": 396769.0}, {"date": "2024-01-05", "close": 7.82, "volume": 427733.0}, {"date": "2024-01-08", "close": 7.69, "volume": 672115.0}, {"date": "2024-01-09", "close": 7.4, "volume": 310351.0}, {"date": "2024-01-10", "close": 7.19, "volume": 354250.0}, {"date": "2024-01-11", "close": 7.02, "volume": 366285.0}, {"date": "2024-01-12", "close": 7.02, "volume": 245235.0}, {"date": "2024-01-16", "close": 6.75, "volume": 672658.0}, {"date": "2024-01-17", "close": 6.73, "volume": 596669.0}, {"date": "2024-01-18", "close": 6.74, "volume": 284532.0}, {"date": "2024-01-19", "close": 6.95, "volume": 499113.0}, {"date": "2024-01-22", "close": 7.21, "volume": 684319.0}, {"date": "2024-01-23", "close": 7.42, "volume": 642408.0}, {"date": "2024-01-24", "close": 7.59, "volume": 410367.0}, {"date": "2024-01-25", "close": 7.82, "volume": 333276.0}, {"date": "2024-01-26", "close": 7.86, "volume": 410314.0}, {"date": "2024-01-29", "close": 7.83, "volume": 350005.0}, {"date": "2024-01-30", "close": 7.76, "volume": 204029.0}, {"date": "2024-01-31", "close": 7.5, "volume": 297045.0}, {"date": "2024-02-01", "close": 7.43, "volume": 509515.0}, {"date": "2024-02-02", "close": 7.28, "volume": 761869.0}, {"date": "2024-02-05", "close": 7.34, "volume": 476747.0}, {"date": "2024-02-06", "close": 7.53, "volume": 241867.0}, {"date": "2024-02-07", "close": 7.33, "volume": 505722.0}, {"date": "2024-02-08", "close": 7.51, "volume": 349386.0}, {"date": "2024-02-09", "close": 7.52, "volume": 389848.0}, {"date": "2024-02-12", "close": 7.58, "volume": 300670.0}, {"date": "2024-02-13", "close": 7.27, "volume": 539670.0}, {"date": "2024-02-14", "close": 7.32, "volume": 281288.0}, {"date": "2024-02-15", "close": 7.85, "volume": 525446.0}, {"date": "2024-02-16", "close": 7.67, "volume": 281379.0}, {"date": "2024-02-20", "close": 7.79, "volume": 346227.0}, {"date": "2024-02-21", "close": 7.78, "volume": 310286.0}, {"date": "2024-02-22", "close": 7.72, "volume": 322773.0}, {"date": "2024-02-23", "close": 7.77, "volume": 347153.0}, {"date": "2024-02-26", "close": 7.71, "volume": 224353.0}, {"date": "2024-02-27", "close": 8.37, "volume": 543959.0}, {"date": "2024-02-28", "close": 8.2, "volume": 296007.0}, {"date": "2024-02-29", "close": 8.47, "volume": 905985.0}, {"date": "2024-03-01", "close": 8.51, "volume": 294847.0}, {"date": "2024-03-04", "close": 8.15, "volume": 501916.0}, {"date": "2024-03-05", "close": 8.12, "volume": 554757.0}, {"date": "2024-03-06", "close": 8.1, "volume": 597868.0}, {"date": "2024-03-07", "close": 8.06, "volume": 401491.0}, {"date": "2024-03-08", "close": 8.32, "volume": 618707.0}, {"date": "2024-03-11", "close": 8.34, "volume": 358204.0}, {"date": "2024-03-12", "close": 8.55, "volume": 713524.0}, {"date": "2024-03-13", "close": 8.4, "volume": 267572.0}, {"date": "2024-03-14", "close": 8.3, "volume": 783794.0}, {"date": "2024-03-15", "close": 8.54, "volume": 418130.0}, {"date": "2024-03-18", "close": 8.49, "volume": 286914.0}, {"date": "2024-03-19", "close": 8.81, "volume": 540303.0}, {"date": "2024-03-20", "close": 8.84, "volume": 947938.0}, {"date": "2024-03-21", "close": 8.91, "volume": 296269.0}, {"date": "2024-03-22", "close": 8.59, "volume": 172966.0}, {"date": "2024-03-25", "close": 8.74, "volume": 508378.0}, {"date": "2024-03-26", "close": 8.48, "volume": 266041.0}, {"date": "2024-03-27", "close": 8.61, "volume": 149850.0}, {"date": "2024-03-28", "close": 8.67, "volume": 675872.0}, {"date": "2024-04-01", "close": 8.71, "volume": 165981.0}, {"date": "2024-04-02", "close": 8.66, "volume": 577941.0}, {"date": "2024-04-03", "close": 8.8, "volume": 252275.0}, {"date": "2024-04-04", "close": 8.74, "volume": 404570.0}, {"date": "2024-04-05", "close": 8.94, "volume": 202614.0}, {"date": "2024-04-08", "close": 8.96, "volume": 192722.0}, {"date": "2024-04-09", "close": 8.95, "volume": 168421.0}, {"date": "2024-04-10", "close": 8.96, "volume": 192510.0}, {"date": "2024-04-11", "close": 8.81, "volume": 129355.0}, {"date": "2024-04-12", "close": 8.53, "volume": 137088.0}, {"date": "2024-04-15", "close": 8.51, "volume": 267197.0}, {"date": "2024-04-16", "close": 8.34, "volume": 245889.0}, {"date": "2024-04-17", "close": 8.16, "volume": 875289.0}, {"date": "2024-04-18", "close": 8.31, "volume": 397783.0}, {"date": "2024-04-19", "close": 8.6, "volume": 216600.0}, {"date": "2024-04-22", "close": 8.42, "volume": 167746.0}, {"date": "2024-04-23", "close": 8.6, "volume": 204232.0}, {"date": "2024-04-24", "close": 8.5, "volume": 151832.0}, {"date": "2024-04-25", "close": 8.46, "volume": 256569.0}, {"date": "2024-04-26", "close": 9.64, "volume": 1062786.0}, {"date": "2024-04-29", "close": 9.24, "volume": 612544.0}, {"date": "2024-04-30", "close": 8.81, "volume": 349658.0}, {"date": "2024-05-01", "close": 8.87, "volume": 373325.0}, {"date": "2024-05-02", "close": 8.98, "volume": 332432.0}, {"date": "2024-05-03", "close": 9.01, "volume": 218056.0}, {"date": "2024-05-06", "close": 9.01, "volume": 142424.0}, {"date": "2024-05-07", "close": 9.04, "volume": 209434.0}, {"date": "2024-05-08", "close": 9.06, "volume": 214340.0}, {"date": "2024-05-09", "close": 9.37, "volume": 259677.0}, {"date": "2024-05-10", "close": 9.06, "volume": 126952.0}, {"date": "2024-05-13", "close": 8.96, "volume": 344364.0}, {"date": "2024-05-14", "close": 9.22, "volume": 199584.0}, {"date": "2024-05-15", "close": 9.08, "volume": 126246.0}, {"date": "2024-05-16", "close": 9.2, "volume": 146081.0}, {"date": "2024-05-17", "close": 9.15, "volume": 125868.0}, {"date": "2024-05-20", "close": 9.26, "volume": 237585.0}, {"date": "2024-05-21", "close": 9.24, "volume": 140576.0}, {"date": "2024-05-22", "close": 8.94, "volume": 158844.0}, {"date": "2024-05-23", "close": 8.92, "volume": 179682.0}, {"date": "2024-05-24", "close": 8.92, "volume": 137762.0}, {"date": "2024-05-28", "close": 8.97, "volume": 256562.0}, {"date": "2024-05-29", "close": 8.83, "volume": 385454.0}, {"date": "2024-05-30", "close": 8.91, "volume": 116679.0}, {"date": "2024-05-31", "close": 9.16, "volume": 141834.0}, {"date": "2024-06-03", "close": 8.73, "volume": 279693.0}, {"date": "2024-06-04", "close": 8.6, "volume": 263531.0}, {"date": "2024-06-05", "close": 8.56, "volume": 182170.0}, {"date": "2024-06-06", "close": 8.54, "volume": 170400.0}, {"date": "2024-06-07", "close": 8.34, "volume": 260198.0}, {"date": "2024-06-10", "close": 8.5, "volume": 156615.0}, {"date": "2024-06-11", "close": 8.5, "volume": 138808.0}, {"date": "2024-06-12", "close": 8.49, "volume": 312191.0}, {"date": "2024-06-13", "close": 8.32, "volume": 200267.0}, {"date": "2024-06-14", "close": 8.15, "volume": 160521.0}, {"date": "2024-06-17", "close": 8.28, "volume": 231349.0}, {"date": "2024-06-18", "close": 8.23, "volume": 182602.0}, {"date": "2024-06-20", "close": 8.17, "volume": 196352.0}, {"date": "2024-06-21", "close": 8.18, "volume": 233943.0}, {"date": "2024-06-24", "close": 8.39, "volume": 163399.0}, {"date": "2024-06-25", "close": 8.53, "volume": 146368.0}, {"date": "2024-06-26", "close": 8.43, "volume": 194918.0}, {"date": "2024-06-27", "close": 8.47, "volume": 184099.0}, {"date": "2024-06-28", "close": 8.58, "volume": 902883.0}, {"date": "2024-07-01", "close": 8.53, "volume": 228803.0}, {"date": "2024-07-02", "close": 8.53, "volume": 208066.0}, {"date": "2024-07-03", "close": 8.68, "volume": 123821.0}, {"date": "2024-07-05", "close": 8.31, "volume": 224022.0}, {"date": "2024-07-08", "close": 8.43, "volume": 137913.0}, {"date": "2024-07-09", "close": 8.27, "volume": 378018.0}, {"date": "2024-07-10", "close": 11.36, "volume": 2789785.0}, {"date": "2024-07-11", "close": 11.8, "volume": 1322149.0}, {"date": "2024-07-12", "close": 12.03, "volume": 930271.0}, {"date": "2024-07-15", "close": 12.12, "volume": 808464.0}, {"date": "2024-07-16", "close": 12.17, "volume": 552262.0}, {"date": "2024-07-17", "close": 12.42, "volume": 613038.0}, {"date": "2024-07-18", "close": 12.9, "volume": 679123.0}, {"date": "2024-07-19", "close": 12.92, "volume": 560939.0}, {"date": "2024-07-22", "close": 12.22, "volume": 723672.0}, {"date": "2024-07-23", "close": 12.83, "volume": 675397.0}, {"date": "2024-07-24", "close": 12.38, "volume": 380356.0}, {"date": "2024-07-25", "close": 13.26, "volume": 787587.0}, {"date": "2024-07-26", "close": 13.12, "volume": 390081.0}, {"date": "2024-07-29", "close": 12.94, "volume": 226964.0}, {"date": "2024-07-30", "close": 13.21, "volume": 629090.0}, {"date": "2024-07-31", "close": 13.15, "volume": 474973.0}, {"date": "2024-08-01", "close": 12.64, "volume": 462662.0}, {"date": "2024-08-02", "close": 11.9, "volume": 535494.0}, {"date": "2024-08-05", "close": 11.47, "volume": 520063.0}, {"date": "2024-08-06", "close": 11.6, "volume": 346832.0}, {"date": "2024-08-07", "close": 11.42, "volume": 297551.0}, {"date": "2024-08-08", "close": 11.68, "volume": 515295.0}, {"date": "2024-08-09", "close": 11.69, "volume": 856023.0}, {"date": "2024-08-12", "close": 11.68, "volume": 341190.0}, {"date": "2024-08-13", "close": 11.69, "volume": 271435.0}, {"date": "2024-08-14", "close": 11.43, "volume": 464915.0}, {"date": "2024-08-15", "close": 11.66, "volume": 620205.0}, {"date": "2024-08-16", "close": 11.9, "volume": 339265.0}, {"date": "2024-08-19", "close": 12.02, "volume": 268159.0}, {"date": "2024-08-20", "close": 11.82, "volume": 334801.0}, {"date": "2024-08-21", "close": 11.95, "volume": 271647.0}, {"date": "2024-08-22", "close": 11.83, "volume": 207923.0}, {"date": "2024-08-23", "close": 12.23, "volume": 310553.0}, {"date": "2024-08-26", "close": 12.61, "volume": 248438.0}, {"date": "2024-08-27", "close": 12.41, "volume": 115925.0}, {"date": "2024-08-28", "close": 12.17, "volume": 201657.0}, {"date": "2024-08-29", "close": 12.68, "volume": 376808.0}, {"date": "2024-08-30", "close": 12.68, "volume": 317840.0}, {"date": "2024-09-03", "close": 12.0, "volume": 381032.0}, {"date": "2024-09-04", "close": 11.77, "volume": 248419.0}, {"date": "2024-09-05", "close": 11.55, "volume": 373459.0}, {"date": "2024-09-06", "close": 11.43, "volume": 254276.0}, {"date": "2024-09-09", "close": 11.28, "volume": 296644.0}, {"date": "2024-09-10", "close": 11.42, "volume": 269444.0}, {"date": "2024-09-11", "close": 11.32, "volume": 415157.0}, {"date": "2024-09-12", "close": 11.52, "volume": 223778.0}, {"date": "2024-09-13", "close": 11.72, "volume": 424849.0}, {"date": "2024-09-16", "close": 11.99, "volume": 269887.0}, {"date": "2024-09-17", "close": 12.72, "volume": 453631.0}, {"date": "2024-09-18", "close": 12.64, "volume": 269132.0}, {"date": "2024-09-19", "close": 13.18, "volume": 320787.0}, {"date": "2024-09-20", "close": 13.46, "volume": 939357.0}, {"date": "2024-09-23", "close": 13.84, "volume": 337068.0}, {"date": "2024-09-24", "close": 13.92, "volume": 201363.0}, {"date": "2024-09-25", "close": 13.54, "volume": 263384.0}, {"date": "2024-09-26", "close": 12.57, "volume": 284872.0}, {"date": "2024-09-27", "close": 12.7, "volume": 269408.0}, {"date": "2024-09-30", "close": 12.76, "volume": 320919.0}, {"date": "2024-10-01", "close": 12.98, "volume": 268168.0}, {"date": "2024-10-02", "close": 13.23, "volume": 222433.0}, {"date": "2024-10-03", "close": 13.45, "volume": 154874.0}, {"date": "2024-10-04", "close": 13.6, "volume": 151412.0}, {"date": "2024-10-07", "close": 13.79, "volume": 229122.0}, {"date": "2024-10-08", "close": 13.43, "volume": 273798.0}, {"date": "2024-10-09", "close": 13.49, "volume": 324898.0}, {"date": "2024-10-10", "close": 13.51, "volume": 342412.0}, {"date": "2024-10-11", "close": 13.96, "volume": 185565.0}, {"date": "2024-10-14", "close": 13.86, "volume": 183358.0}, {"date": "2024-10-15", "close": 13.72, "volume": 398752.0}, {"date": "2024-10-16", "close": 14.12, "volume": 246451.0}, {"date": "2024-10-17", "close": 13.68, "volume": 274106.0}, {"date": "2024-10-18", "close": 13.31, "volume": 215002.0}, {"date": "2024-10-21", "close": 13.21, "volume": 190589.0}, {"date": "2024-10-22", "close": 13.31, "volume": 199243.0}, {"date": "2024-10-23", "close": 13.14, "volume": 158420.0}, {"date": "2024-10-24", "close": 13.26, "volume": 177552.0}, {"date": "2024-10-25", "close": 13.42, "volume": 151629.0}, {"date": "2024-10-28", "close": 13.33, "volume": 164578.0}, {"date": "2024-10-29", "close": 13.22, "volume": 128097.0}, {"date": "2024-10-30", "close": 13.23, "volume": 225416.0}, {"date": "2024-10-31", "close": 13.14, "volume": 221053.0}, {"date": "2024-11-01", "close": 12.92, "volume": 226953.0}, {"date": "2024-11-04", "close": 13.63, "volume": 388730.0}, {"date": "2024-11-05", "close": 14.02, "volume": 1319574.0}, {"date": "2024-11-06", "close": 16.52, "volume": 810438.0}, {"date": "2024-11-07", "close": 16.5, "volume": 527474.0}, {"date": "2024-11-08", "close": 17.15, "volume": 318809.0}, {"date": "2024-11-11", "close": 17.95, "volume": 1326809.0}, {"date": "2024-11-12", "close": 18.38, "volume": 847504.0}, {"date": "2024-11-13", "close": 17.82, "volume": 667656.0}, {"date": "2024-11-14", "close": 18.21, "volume": 357177.0}, {"date": "2024-11-15", "close": 18.74, "volume": 421667.0}, {"date": "2024-11-18", "close": 19.76, "volume": 492323.0}, {"date": "2024-11-19", "close": 20.23, "volume": 739121.0}, {"date": "2024-11-20", "close": 20.51, "volume": 571363.0}, {"date": "2024-11-21", "close": 21.75, "volume": 760219.0}, {"date": "2024-11-22", "close": 23.31, "volume": 929188.0}, {"date": "2024-11-25", "close": 22.73, "volume": 645986.0}, {"date": "2024-11-26", "close": 23.21, "volume": 725256.0}, {"date": "2024-11-27", "close": 24.47, "volume": 747728.0}, {"date": "2024-11-29", "close": 24.65, "volume": 380796.0}, {"date": "2024-12-02", "close": 24.74, "volume": 508011.0}, {"date": "2024-12-03", "close": 24.12, "volume": 798355.0}, {"date": "2024-12-04", "close": 24.17, "volume": 776688.0}, {"date": "2024-12-05", "close": 28.44, "volume": 1422328.0}, {"date": "2024-12-06", "close": 26.48, "volume": 869949.0}, {"date": "2024-12-09", "close": 25.75, "volume": 423086.0}, {"date": "2024-12-10", "close": 29.05, "volume": 2301774.0}, {"date": "2024-12-11", "close": 31.89, "volume": 2070298.0}, {"date": "2024-12-12", "close": 28.81, "volume": 1043678.0}, {"date": "2024-12-13", "close": 28.03, "volume": 873567.0}, {"date": "2024-12-16", "close": 29.12, "volume": 751979.0}, {"date": "2024-12-17", "close": 28.57, "volume": 670846.0}, {"date": "2024-12-18", "close": 27.23, "volume": 609061.0}, {"date": "2024-12-19", "close": 26.57, "volume": 490101.0}, {"date": "2024-12-20", "close": 26.87, "volume": 758640.0}, {"date": "2024-12-23", "close": 27.96, "volume": 467072.0}, {"date": "2024-12-24", "close": 28.72, "volume": 376521.0}, {"date": "2024-12-26", "close": 28.94, "volume": 415894.0}, {"date": "2024-12-27", "close": 28.19, "volume": 785290.0}, {"date": "2024-12-30", "close": 28.49, "volume": 415188.0}, {"date": "2024-12-31", "close": 28.78, "volume": 1017514.0}, {"date": "2025-01-02", "close": 29.45, "volume": 624870.0}, {"date": "2025-01-03", "close": 29.62, "volume": 524950.0}, {"date": "2025-01-06", "close": 31.28, "volume": 1059897.0}, {"date": "2025-01-07", "close": 29.29, "volume": 636506.0}, {"date": "2025-01-08", "close": 29.09, "volume": 474666.0}, {"date": "2025-01-10", "close": 28.64, "volume": 557557.0}, {"date": "2025-01-13", "close": 28.87, "volume": 508800.0}, {"date": "2025-01-14", "close": 29.29, "volume": 462636.0}, {"date": "2025-01-15", "close": 31.86, "volume": 978411.0}, {"date": "2025-01-16", "close": 31.15, "volume": 664339.0}, {"date": "2025-01-17", "close": 31.32, "volume": 690675.0}, {"date": "2025-01-21", "close": 31.49, "volume": 625198.0}, {"date": "2025-01-22", "close": 34.56, "volume": 1666011.0}, {"date": "2025-01-23", "close": 33.62, "volume": 943640.0}, {"date": "2025-01-24", "close": 34.98, "volume": 1965968.0}, {"date": "2025-01-27", "close": 24.35, "volume": 3494529.0}, {"date": "2025-01-28", "close": 24.0, "volume": 1793036.0}, {"date": "2025-01-29", "close": 26.05, "volume": 1479744.0}, {"date": "2025-01-30", "close": 28.48, "volume": 1322924.0}, {"date": "2025-01-31", "close": 27.29, "volume": 1078732.0}, {"date": "2025-02-03", "close": 27.07, "volume": 576289.0}, {"date": "2025-02-04", "close": 26.71, "volume": 730004.0}, {"date": "2025-02-05", "close": 27.97, "volume": 496086.0}, {"date": "2025-02-06", "close": 26.55, "volume": 859553.0}, {"date": "2025-02-07", "close": 25.95, "volume": 755799.0}, {"date": "2025-02-10", "close": 27.46, "volume": 826904.0}, {"date": "2025-02-11", "close": 27.54, "volume": 461184.0}, {"date": "2025-02-12", "close": 27.15, "volume": 596358.0}, {"date": "2025-02-13", "close": 27.27, "volume": 433725.0}, {"date": "2025-02-14", "close": 28.16, "volume": 496888.0}, {"date": "2025-02-18", "close": 30.28, "volume": 1000488.0}, {"date": "2025-02-19", "close": 30.02, "volume": 606401.0}, {"date": "2025-02-20", "close": 29.34, "volume": 924203.0}, {"date": "2025-02-21", "close": 35.96, "volume": 3603066.0}, {"date": "2025-02-24", "close": 33.81, "volume": 2488749.0}, {"date": "2025-02-25", "close": 32.45, "volume": 1879829.0}, {"date": "2025-02-26", "close": 32.93, "volume": 940611.0}, {"date": "2025-02-27", "close": 32.5, "volume": 810012.0}, {"date": "2025-02-28", "close": 34.15, "volume": 1449746.0}, {"date": "2025-03-03", "close": 31.57, "volume": 1254926.0}, {"date": "2025-03-04", "close": 28.56, "volume": 1678031.0}, {"date": "2025-03-05", "close": 28.67, "volume": 1083168.0}, {"date": "2025-03-06", "close": 24.46, "volume": 2458149.0}, {"date": "2025-03-07", "close": 24.03, "volume": 2913795.0}, {"date": "2025-03-10", "close": 21.38, "volume": 1823030.0}, {"date": "2025-03-11", "close": 22.23, "volume": 2493594.0}, {"date": "2025-03-12", "close": 25.24, "volume": 2960333.0}, {"date": "2025-03-13", "close": 23.01, "volume": 2173143.0}, {"date": "2025-03-14", "close": 24.61, "volume": 1576155.0}, {"date": "2025-03-17", "close": 20.46, "volume": 6025812.0}, {"date": "2025-03-18", "close": 22.97, "volume": 3562692.0}, {"date": "2025-03-19", "close": 24.3, "volume": 2001855.0}, {"date": "2025-03-20", "close": 22.54, "volume": 1187163.0}, {"date": "2025-03-21", "close": 22.47, "volume": 1948066.0}, {"date": "2025-03-24", "close": 23.89, "volume": 1047199.0}, {"date": "2025-03-25", "close": 23.75, "volume": 813552.0}, {"date": "2025-03-26", "close": 23.37, "volume": 1046901.0}, {"date": "2025-03-27", "close": 23.25, "volume": 1085098.0}, {"date": "2025-03-28", "close": 22.86, "volume": 1346209.0}, {"date": "2025-03-31", "close": 21.76, "volume": 1988425.0}, {"date": "2025-04-01", "close": 21.18, "volume": 1551461.0}, {"date": "2025-04-02", "close": 22.89, "volume": 919620.0}, {"date": "2025-04-03", "close": 18.39, "volume": 1539725.0}, {"date": "2025-04-04", "close": 15.96, "volume": 2916250.0}, {"date": "2025-04-07", "close": 16.94, "volume": 2008628.0}, {"date": "2025-04-08", "close": 16.65, "volume": 1752291.0}, {"date": "2025-04-09", "close": 19.46, "volume": 2430976.0}, {"date": "2025-04-10", "close": 17.13, "volume": 1880258.0}, {"date": "2025-04-11", "close": 17.46, "volume": 1347726.0}, {"date": "2025-04-14", "close": 17.45, "volume": 1315594.0}, {"date": "2025-04-15", "close": 17.63, "volume": 1001963.0}, {"date": "2025-04-16", "close": 18.2, "volume": 853603.0}, {"date": "2025-04-17", "close": 19.05, "volume": 761093.0}, {"date": "2025-04-21", "close": 17.72, "volume": 1439060.0}, {"date": "2025-04-22", "close": 18.65, "volume": 1059678.0}, {"date": "2025-04-23", "close": 19.34, "volume": 1410996.0}, {"date": "2025-04-24", "close": 20.12, "volume": 1007149.0}, {"date": "2025-04-25", "close": 20.73, "volume": 794285.0}, {"date": "2025-04-28", "close": 20.57, "volume": 1824849.0}, {"date": "2025-04-29", "close": 21.18, "volume": 2883290.0}, {"date": "2025-04-30", "close": 21.14, "volume": 1543961.0}, {"date": "2025-05-01", "close": 22.95, "volume": 4977985.0}, {"date": "2025-05-02", "close": 23.38, "volume": 1429091.0}, {"date": "2025-05-05", "close": 22.42, "volume": 930544.0}, {"date": "2025-05-06", "close": 22.26, "volume": 2165794.0}, {"date": "2025-05-07", "close": 21.8, "volume": 1400571.0}, {"date": "2025-05-08", "close": 22.58, "volume": 1089609.0}, {"date": "2025-05-09", "close": 21.83, "volume": 1545601.0}, {"date": "2025-05-12", "close": 22.52, "volume": 965404.0}, {"date": "2025-05-13", "close": 22.66, "volume": 793142.0}, {"date": "2025-05-14", "close": 23.29, "volume": 1285549.0}, {"date": "2025-05-15", "close": 22.59, "volume": 1258439.0}, {"date": "2025-05-16", "close": 22.1, "volume": 1218147.0}, {"date": "2025-05-19", "close": 21.83, "volume": 898530.0}, {"date": "2025-05-20", "close": 22.5, "volume": 820080.0}, {"date": "2025-05-21", "close": 21.73, "volume": 1487492.0}, {"date": "2025-05-22", "close": 25.43, "volume": 2593278.0}, {"date": "2025-05-23", "close": 27.05, "volume": 2068269.0}, {"date": "2025-05-27", "close": 28.28, "volume": 1516631.0}, {"date": "2025-05-28", "close": 28.31, "volume": 1658725.0}, {"date": "2025-05-29", "close": 27.88, "volume": 1265415.0}, {"date": "2025-05-30", "close": 27.43, "volume": 1327884.0}, {"date": "2025-06-02", "close": 27.67, "volume": 1118271.0}, {"date": "2025-06-03", "close": 28.0, "volume": 1248037.0}, {"date": "2025-06-04", "close": 27.8, "volume": 1284793.0}, {"date": "2025-06-05", "close": 27.13, "volume": 1304208.0}, {"date": "2025-06-06", "close": 30.0, "volume": 2349303.0}, {"date": "2025-06-09", "close": 29.1, "volume": 1507374.0}, {"date": "2025-06-10", "close": 25.21, "volume": 3414205.0}, {"date": "2025-06-11", "close": 26.48, "volume": 1970190.0}, {"date": "2025-06-12", "close": 27.9, "volume": 1056153.0}, {"date": "2025-06-13", "close": 27.14, "volume": 1253529.0}, {"date": "2025-06-16", "close": 28.28, "volume": 989944.0}, {"date": "2025-06-17", "close": 29.25, "volume": 900232.0}, {"date": "2025-06-18", "close": 28.99, "volume": 2334800.0}, {"date": "2025-06-20", "close": 28.8, "volume": 1034096.0}, {"date": "2025-06-23", "close": 27.71, "volume": 936563.0}, {"date": "2025-06-24", "close": 28.34, "volume": 885647.0}, {"date": "2025-06-25", "close": 27.41, "volume": 799141.0}, {"date": "2025-06-26", "close": 28.76, "volume": 710660.0}, {"date": "2025-06-27", "close": 28.98, "volume": 2702286.0}, {"date": "2025-06-30", "close": 28.29, "volume": 1566967.0}, {"date": "2025-07-01", "close": 29.08, "volume": 3043425.0}, {"date": "2025-07-02", "close": 31.67, "volume": 2021463.0}, {"date": "2025-07-03", "close": 32.66, "volume": 879247.0}, {"date": "2025-07-07", "close": 31.68, "volume": 1037541.0}, {"date": "2025-07-08", "close": 32.47, "volume": 989952.0}, {"date": "2025-07-09", "close": 31.07, "volume": 1404250.0}, {"date": "2025-07-10", "close": 30.7, "volume": 1233012.0}, {"date": "2025-07-11", "close": 31.2, "volume": 552464.0}, {"date": "2025-07-14", "close": 31.8, "volume": 1487232.0}, {"date": "2025-07-15", "close": 30.39, "volume": 1038370.0}, {"date": "2025-07-16", "close": 29.88, "volume": 1498134.0}, {"date": "2025-07-17", "close": 29.01, "volume": 1190826.0}, {"date": "2025-07-18", "close": 29.19, "volume": 1030382.0}, {"date": "2025-07-21", "close": 28.55, "volume": 1261434.0}, {"date": "2025-07-22", "close": 28.27, "volume": 1246976.0}, {"date": "2025-07-23", "close": 29.41, "volume": 2546165.0}, {"date": "2025-07-24", "close": 33.84, "volume": 4581476.0}, {"date": "2025-07-25", "close": 32.5, "volume": 2066041.0}, {"date": "2025-07-28", "close": 32.61, "volume": 1338691.0}, {"date": "2025-07-29", "close": 33.8, "volume": 3408146.0}, {"date": "2025-07-30", "close": 33.26, "volume": 2450909.0}, {"date": "2025-07-31", "close": 32.67, "volume": 1371639.0}, {"date": "2025-08-01", "close": 30.01, "volume": 2676011.0}, {"date": "2025-08-04", "close": 30.86, "volume": 1287118.0}, {"date": "2025-08-05", "close": 30.72, "volume": 1269688.0}, {"date": "2025-08-06", "close": 31.65, "volume": 1478089.0}, {"date": "2025-08-07", "close": 30.61, "volume": 3484075.0}, {"date": "2025-08-08", "close": 29.99, "volume": 2198496.0}, {"date": "2025-08-11", "close": 30.36, "volume": 1241636.0}, {"date": "2025-08-12", "close": 30.66, "volume": 1482158.0}, {"date": "2025-08-13", "close": 27.96, "volume": 3079204.0}, {"date": "2025-08-14", "close": 27.37, "volume": 2223409.0}, {"date": "2025-08-15", "close": 27.7, "volume": 1494487.0}, {"date": "2025-08-18", "close": 27.41, "volume": 1244925.0}, {"date": "2025-08-19", "close": 26.81, "volume": 1211446.0}, {"date": "2025-08-20", "close": 27.16, "volume": 1534571.0}, {"date": "2025-08-21", "close": 28.08, "volume": 1324566.0}, {"date": "2025-08-22", "close": 28.66, "volume": 1324760.0}, {"date": "2025-08-25", "close": 28.62, "volume": 1149935.0}, {"date": "2025-08-26", "close": 29.86, "volume": 1423168.0}, {"date": "2025-08-27", "close": 29.63, "volume": 1341750.0}, {"date": "2025-08-28", "close": 31.72, "volume": 1939364.0}, {"date": "2025-08-29", "close": 31.59, "volume": 1657680.0}, {"date": "2025-09-02", "close": 29.87, "volume": 1522334.0}, {"date": "2025-09-03", "close": 26.98, "volume": 2921161.0}, {"date": "2025-09-04", "close": 26.49, "volume": 2168511.0}, {"date": "2025-09-05", "close": 26.45, "volume": 1802462.0}, {"date": "2025-09-08", "close": 25.95, "volume": 1764316.0}, {"date": "2025-09-09", "close": 24.92, "volume": 2256241.0}, {"date": "2025-09-10", "close": 29.37, "volume": 3179984.0}, {"date": "2025-09-11", "close": 30.3, "volume": 3747137.0}, {"date": "2025-09-12", "close": 31.07, "volume": 2260000.0}, {"date": "2025-09-15", "close": 32.2, "volume": 3361370.0}, {"date": "2025-09-16", "close": 32.17, "volume": 2988978.0}, {"date": "2025-09-17", "close": 33.26, "volume": 3762782.0}, {"date": "2025-09-18", "close": 36.23, "volume": 3618076.0}, {"date": "2025-09-19", "close": 37.63, "volume": 5761267.0}, {"date": "2025-09-22", "close": 39.94, "volume": 5317791.0}, {"date": "2025-09-23", "close": 39.0, "volume": 6697777.0}, {"date": "2025-09-24", "close": 37.4, "volume": 3445430.0}, {"date": "2025-09-25", "close": 38.2, "volume": 3838149.0}, {"date": "2025-09-26", "close": 39.71, "volume": 1954996.0}, {"date": "2025-09-29", "close": 41.37, "volume": 2975205.0}, {"date": "2025-09-30", "close": 39.97, "volume": 2718850.0}, {"date": "2025-10-01", "close": 42.32, "volume": 3296478.0}, {"date": "2025-10-02", "close": 45.41, "volume": 4695218.0}, {"date": "2025-10-03", "close": 44.64, "volume": 2509138.0}, {"date": "2025-10-06", "close": 46.75, "volume": 1732793.0}, {"date": "2025-10-07", "close": 44.05, "volume": 12906800.0}, {"date": "2025-10-08", "close": 48.21, "volume": 5665830.0}, {"date": "2025-10-09", "close": 47.69, "volume": 2918634.0}, {"date": "2025-10-10", "close": 44.98, "volume": 4373439.0}, {"date": "2025-10-13", "close": 51.92, "volume": 4842693.0}, {"date": "2025-10-14", "close": 52.75, "volume": 3352636.0}, {"date": "2025-10-15", "close": 54.9, "volume": 4252497.0}, {"date": "2025-10-16", "close": 54.16, "volume": 3714273.0}, {"date": "2025-10-17", "close": 51.37, "volume": 4194007.0}, {"date": "2025-10-20", "close": 51.16, "volume": 2807946.0}, {"date": "2025-10-21", "close": 49.01, "volume": 2740408.0}, {"date": "2025-10-22", "close": 46.39, "volume": 3346170.0}, {"date": "2025-10-23", "close": 47.7, "volume": 2166409.0}, {"date": "2025-10-24", "close": 50.92, "volume": 3188297.0}, {"date": "2025-10-27", "close": 48.15, "volume": 2823503.0}, {"date": "2025-10-28", "close": 49.57, "volume": 1721611.0}, {"date": "2025-10-29", "close": 52.0, "volume": 4039015.0}, {"date": "2025-10-30", "close": 53.11, "volume": 2458275.0}, {"date": "2025-10-31", "close": 53.23, "volume": 3136574.0}, {"date": "2025-11-03", "close": 53.97, "volume": 4496031.0}, {"date": "2025-11-04", "close": 53.71, "volume": 5342525.0}, {"date": "2025-11-05", "close": 53.46, "volume": 5204704.0}, {"date": "2025-11-06", "close": 53.48, "volume": 2682700.0}, {"date": "2025-11-07", "close": 50.71, "volume": 9455366.0}, {"date": "2025-11-10", "close": 50.36, "volume": 6657979.0}, {"date": "2025-11-11", "close": 50.15, "volume": 3869682.0}, {"date": "2025-11-12", "close": 47.29, "volume": 3478401.0}, {"date": "2025-11-13", "close": 44.94, "volume": 5684228.0}, {"date": "2025-11-14", "close": 45.21, "volume": 4412174.0}, {"date": "2025-11-17", "close": 45.73, "volume": 3032974.0}, {"date": "2025-11-18", "close": 43.27, "volume": 4881540.0}, {"date": "2025-11-19", "close": 44.5, "volume": 3038001.0}, {"date": "2025-11-20", "close": 41.23, "volume": 4917565.0}, {"date": "2025-11-21", "close": 42.83, "volume": 3890406.0}, {"date": "2025-11-24", "close": 45.88, "volume": 2947474.0}, {"date": "2025-11-25", "close": 46.7, "volume": 2027304.0}, {"date": "2025-11-26", "close": 46.63, "volume": 1798114.0}, {"date": "2025-11-28", "close": 47.89, "volume": 1124341.0}, {"date": "2025-12-01", "close": 48.81, "volume": 2247598.0}, {"date": "2025-12-02", "close": 50.46, "volume": 4188453.0}, {"date": "2025-12-03", "close": 53.25, "volume": 2319064.0}, {"date": "2025-12-04", "close": 55.14, "volume": 3637953.0}, {"date": "2025-12-05", "close": 55.36, "volume": 1992977.0}, {"date": "2025-12-08", "close": 53.5, "volume": 1816005.0}, {"date": "2025-12-09", "close": 53.69, "volume": 3425199.0}, {"date": "2025-12-10", "close": 54.64, "volume": 2942824.0}, {"date": "2025-12-11", "close": 54.08, "volume": 2449797.0}, {"date": "2025-12-12", "close": 46.07, "volume": 6125779.0}, {"date": "2025-12-15", "close": 43.56, "volume": 4758242.0}, {"date": "2025-12-16", "close": 43.61, "volume": 3484910.0}, {"date": "2025-12-17", "close": 40.64, "volume": 3494380.0}, {"date": "2025-12-18", "close": 43.06, "volume": 3043165.0}, {"date": "2025-12-19", "close": 44.96, "volume": 4066389.0}, {"date": "2025-12-22", "close": 45.44, "volume": 1769476.0}, {"date": "2025-12-23", "close": 44.89, "volume": 1153649.0}, {"date": "2025-12-24", "close": 45.07, "volume": 731672.0}, {"date": "2025-12-26", "close": 44.65, "volume": 958496.0}, {"date": "2025-12-29", "close": 44.58, "volume": 1254749.0}, {"date": "2025-12-30", "close": 46.1, "volume": 2567934.0}, {"date": "2025-12-31", "close": 45.97, "volume": 1953432.0}, {"date": "2026-01-02", "close": 50.26, "volume": 2497367.0}, {"date": "2026-01-05", "close": 52.9, "volume": 3095351.0}, {"date": "2026-01-06", "close": 52.85, "volume": 2296726.0}, {"date": "2026-01-07", "close": 51.09, "volume": 1797822.0}, {"date": "2026-01-08", "close": 50.55, "volume": 1963918.0}, {"date": "2026-01-09", "close": 53.16, "volume": 2603804.0}, {"date": "2026-01-12", "close": 51.33, "volume": 1666483.0}, {"date": "2026-01-13", "close": 52.78, "volume": 2305612.0}, {"date": "2026-01-14", "close": 52.02, "volume": 1677079.0}, {"date": "2026-01-15", "close": 55.4, "volume": 4063610.0}, {"date": "2026-01-16", "close": 56.87, "volume": 3740231.0}, {"date": "2026-01-20", "close": 54.96, "volume": 2900452.0}, {"date": "2026-01-21", "close": 57.0, "volume": 3080310.0}, {"date": "2026-01-22", "close": 56.95, "volume": 1971553.0}, {"date": "2026-01-23", "close": 53.7, "volume": 2426134.0}, {"date": "2026-01-26", "close": 52.0, "volume": 2463206.0}, {"date": "2026-01-27", "close": 53.9, "volume": 1780574.0}, {"date": "2026-01-28", "close": 53.77, "volume": 2082160.0}, {"date": "2026-01-29", "close": 56.19, "volume": 3667453.0}, {"date": "2026-01-30", "close": 55.19, "volume": 2762741.0}, {"date": "2026-02-02", "close": 56.83, "volume": 2841742.0}, {"date": "2026-02-03", "close": 56.59, "volume": 3008378.0}, {"date": "2026-02-04", "close": 48.28, "volume": 4836923.0}, {"date": "2026-02-05", "close": 46.11, "volume": 3880651.0}, {"date": "2026-02-06", "close": 51.58, "volume": 4020500.0}, {"date": "2026-02-09", "close": 52.96, "volume": 2054345.0}, {"date": "2026-02-10", "close": 52.94, "volume": 1724191.0}, {"date": "2026-02-11", "close": 53.73, "volume": 3360073.0}, {"date": "2026-02-12", "close": 51.47, "volume": 1940889.0}, {"date": "2026-02-13", "close": 56.63, "volume": 6297974.0}, {"date": "2026-02-17", "close": 52.54, "volume": 3587261.0}, {"date": "2026-02-18", "close": 50.8, "volume": 3367886.0}, {"date": "2026-02-19", "close": 49.98, "volume": 2378248.0}, {"date": "2026-02-20", "close": 49.24, "volume": 2213299.0}, {"date": "2026-02-23", "close": 50.67, "volume": 2957388.0}, {"date": "2026-02-24", "close": 53.46, "volume": 3199751.0}, {"date": "2026-02-25", "close": 55.22, "volume": 5810471.0}, {"date": "2026-02-26", "close": 50.96, "volume": 4279313.0}, {"date": "2026-02-27", "close": 49.63, "volume": 2715607.0}, {"date": "2026-03-02", "close": 49.31, "volume": 1711732.0}, {"date": "2026-03-03", "close": 47.6, "volume": 2082676.0}, {"date": "2026-03-04", "close": 50.03, "volume": 3114269.0}, {"date": "2026-03-05", "close": 50.45, "volume": 1792131.0}, {"date": "2026-03-06", "close": 48.96, "volume": 1880482.0}, {"date": "2026-03-09", "close": 49.45, "volume": 2744369.0}, {"date": "2026-03-10", "close": 54.03, "volume": 4324936.0}, {"date": "2026-03-11", "close": 55.35, "volume": 2279300.0}, {"date": "2026-03-12", "close": 53.33, "volume": 2092103.0}, {"date": "2026-03-13", "close": 52.0, "volume": 1631486.0}, {"date": "2026-03-16", "close": 56.99, "volume": 2031835.0}, {"date": "2026-03-17", "close": 63.19, "volume": 6675080.0}, {"date": "2026-03-18", "close": 68.56, "volume": 6241641.0}, {"date": "2026-03-19", "close": 65.88, "volume": 2345339.0}, {"date": "2026-03-20", "close": 61.81, "volume": 3527921.0}, {"date": "2026-03-23", "close": 60.88, "volume": 2722838.0}, {"date": "2026-03-24", "close": 61.0, "volume": 2385992.0}, {"date": "2026-03-25", "close": 61.33, "volume": 1550031.0}, {"date": "2026-03-26", "close": 60.45, "volume": 1690287.0}, {"date": "2026-03-27", "close": 57.83, "volume": 2102716.0}, {"date": "2026-03-30", "close": 52.84, "volume": 3094192.0}, {"date": "2026-03-31", "close": 56.51, "volume": 2866443.0}, {"date": "2026-04-01", "close": 55.47, "volume": 2326782.0}, {"date": "2026-04-02", "close": 55.8, "volume": 1978734.0}, {"date": "2026-04-06", "close": 55.16, "volume": 1353057.0}, {"date": "2026-04-07", "close": 55.72, "volume": 1841092.0}, {"date": "2026-04-08", "close": 61.04, "volume": 4010774.0}, {"date": "2026-04-09", "close": 61.01, "volume": 2837646.0}, {"date": "2026-04-10", "close": 62.39, "volume": 1949456.0}, {"date": "2026-04-13", "close": 61.85, "volume": 1436471.0}, {"date": "2026-04-14", "close": 65.03, "volume": 3906070.0}, {"date": "2026-04-15", "close": 66.05, "volume": 1589300.0}, {"date": "2026-04-16", "close": 67.14, "volume": 1449704.0}, {"date": "2026-04-17", "close": 65.62, "volume": 1659016.0}, {"date": "2026-04-20", "close": 64.99, "volume": 1376810.0}, {"date": "2026-04-21", "close": 65.47, "volume": 1199701.0}, {"date": "2026-04-22", "close": 66.17, "volume": 1615414.0}, {"date": "2026-04-23", "close": 69.48, "volume": 2520650.0}, {"date": "2026-04-24", "close": 72.41, "volume": 2292961.0}, {"date": "2026-04-27", "close": 70.63, "volume": 3212937.0}, {"date": "2026-04-28", "close": 74.44, "volume": 4881810.0}, {"date": "2026-04-29", "close": 71.2, "volume": 3248439.0}, {"date": "2026-04-30", "close": 73.84, "volume": 2861363.0}, {"date": "2026-05-01", "close": 72.33, "volume": 2893555.0}, {"date": "2026-05-04", "close": 74.48, "volume": 2163127.0}, {"date": "2026-05-05", "close": 75.68, "volume": 2060576.0}, {"date": "2026-05-06", "close": 77.45, "volume": 2544101.0}, {"date": "2026-05-07", "close": 73.07, "volume": 2766647.0}, {"date": "2026-05-08", "close": 72.96, "volume": 1660008.0}, {"date": "2026-05-11", "close": 74.66, "volume": 1866566.0}, {"date": "2026-05-12", "close": 76.23, "volume": 2298714.0}, {"date": "2026-05-13", "close": 77.19, "volume": 2506388.0}, {"date": "2026-05-14", "close": 78.27, "volume": 1815366.0}, {"date": "2026-05-15", "close": 78.58, "volume": 2660234.0}, {"date": "2026-05-18", "close": 72.13, "volume": 3961024.0}, {"date": "2026-05-19", "close": 72.44, "volume": 4072510.0}, {"date": "2026-05-20", "close": 71.45, "volume": 2205052.0}, {"date": "2026-05-21", "close": 73.43, "volume": 1740258.0}, {"date": "2026-05-22", "close": 74.27, "volume": 1815710.0}, {"date": "2026-05-26", "close": 75.37, "volume": 2020317.0}, {"date": "2026-05-27", "close": 71.49, "volume": 2429688.0}, {"date": "2026-05-28", "close": 68.68, "volume": 2795856.0}, {"date": "2026-05-29", "close": 69.54, "volume": 3010272.0}, {"date": "2026-06-01", "close": 68.7, "volume": 2000643.0}, {"date": "2026-06-02", "close": 71.92, "volume": 2416724.0}, {"date": "2026-06-03", "close": 74.2, "volume": 1536095.0}, {"date": "2026-06-04", "close": 76.31, "volume": 2607381.0}, {"date": "2026-06-05", "close": 69.39, "volume": 2694068.0}, {"date": "2026-06-08", "close": 72.21, "volume": 1715243.0}, {"date": "2026-06-09", "close": 68.61, "volume": 2590077.0}, {"date": "2026-06-10", "close": 68.24, "volume": 1900837.0}, {"date": "2026-06-11", "close": 76.04, "volume": 2050377.0}, {"date": "2026-06-12", "close": 74.01, "volume": 1562045.0}, {"date": "2026-06-15", "close": 78.07, "volume": 1958720.0}, {"date": "2026-06-16", "close": 76.15, "volume": 1614650.0}, {"date": "2026-06-17", "close": 81.28, "volume": 3043462.0}, {"date": "2026-06-18", "close": 82.88, "volume": 3217184.0}, {"date": "2026-06-22", "close": 82.17, "volume": 2222788.0}, {"date": "2026-06-23", "close": 77.95, "volume": 1930236.0}, {"date": "2026-06-24", "close": 75.98, "volume": 1781647.0}, {"date": "2026-06-25", "close": 79.43, "volume": 1691934.0}, {"date": "2026-06-26", "close": 76.8, "volume": 4155904.0}, {"date": "2026-06-29", "close": 79.27, "volume": 1344797.0}, {"date": "2026-06-30", "close": 80.46, "volume": 1433583.0}, {"date": "2026-07-01", "close": 73.42, "volume": 2109284.0}, {"date": "2026-07-02", "close": 67.19, "volume": 3938331.0}, {"date": "2026-07-06", "close": 67.47, "volume": 2884116.0}, {"date": "2026-07-07", "close": 65.35, "volume": 2501559.0}, {"date": "2026-07-08", "close": 66.27, "volume": 2304253.0}, {"date": "2026-07-09", "close": 68.26, "volume": 1740200.0}, {"date": "2026-07-10", "close": 71.57, "volume": 3781729.0}, {"date": "2026-07-13", "close": 67.15, "volume": 3374701.0}, {"date": "2026-07-14", "close": 69.5, "volume": 10444540.0}, {"date": "2026-07-15", "close": 67.1, "volume": 3193367.0}, {"date": "2026-07-16", "close": 61.39, "volume": 4549392.0}, {"date": "2026-07-17", "close": 60.28, "volume": 3211901.0}, {"date": "2026-07-20", "close": 60.54, "volume": 1958310.0}, {"date": "2026-07-21", "close": 65.17, "volume": 2657941.0}, {"date": "2026-07-22", "close": 63.04, "volume": 1559794.0}, {"date": "2026-07-23", "close": 60.38, "volume": 2117767.0}, {"date": "2026-07-24", "close": 54.03, "volume": 4216453.0}, {"date": "2026-07-27", "close": 52.59, "volume": 4147151.0}, {"date": "2026-07-28", "close": 47.31, "volume": 7202990.0}, {"date": "2026-07-29", "close": 43.42, "volume": 5304063.0}, {"date": "2026-07-30", "close": 51.28, "volume": 5983382.0}, {"date": "2026-07-31", "close": 51.41, "volume": 3111001.0}, {"date": "2026-08-03", "close": 55.52, "volume": 3932234.0}, {"date": "2026-08-04", "close": 57.92, "volume": 4296949.0}, {"date": "2026-08-05", "close": 55.57, "volume": 3435925.0}, {"date": "2026-08-06", "close": 57.01, "volume": 3851445.0}, {"date": "2026-08-07", "close": 57.96, "volume": 2291531.0}, {"date": "2026-08-10", "close": 58.6, "volume": 2150156.0}, {"date": "2026-08-11", "close": 58.79, "volume": 1906885.0}, {"date": "2026-08-12", "close": 61.8, "volume": 2072078.0}, {"date": "2026-08-13", "close": 59.9, "volume": 1613369.0}, {"date": "2026-08-14", "close": 63.3, "volume": 1990767.0}, {"date": "2026-08-17", "close": 65.97, "volume": 1720005.0}, {"date": "2026-08-18", "close": 61.94, "volume": 2339235.0}, {"date": "2026-08-19", "close": 58.8, "volume": 3990517.0}, {"date": "2026-08-20", "close": 54.24, "volume": 5100435.0}, {"date": "2026-08-21", "close": 53.28, "volume": 3082394.0}, {"date": "2026-08-24", "close": 53.53, "volume": 2432997.0}, {"date": "2026-08-25", "close": 52.89, "volume": 1744198.0}, {"date": "2026-08-26", "close": 51.81, "volume": 1942561.0}, {"date": "2026-08-27", "close": 52.85, "volume": 1271054.0}, {"date": "2026-08-28", "close": 49.89, "volume": 1364961.0}, {"date": "2026-08-31", "close": 50.77, "volume": 1729890.0}, {"date": "2026-09-01", "close": 49.64, "volume": 2489753.0}, {"date": "2026-09-02", "close": 52.77, "volume": 3142943.0}, {"date": "2026-09-03", "close": 53.17, "volume": 1729849.0}, {"date": "2026-09-04", "close": 55.0, "volume": 1527670.0}, {"date": "2026-09-08", "close": 63.96, "volume": 4994151.0}], "refreshing": true}