{"ticker": "TBPH", "overview": {"cik": "1583107", "ticker": "TBPH", "name": "Theravance Biopharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001625377-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001270734-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001199297-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001833453-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001589602-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001302443-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001961289-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002012524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001966698-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001898490-26-000017", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110411", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110410", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110407", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110405", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110404", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110403", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110402", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110400", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110399", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110398", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-23", "title": "Form 25-NSE", "accession": "0001354457-26-000901", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109979", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108980", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001898490-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009472", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBPH", "has_prices": true, "as_of": "2026-08-07", "last": 16.93, "prev_close": 16.92, "change": 0.00999999999999801, "change_pct": 0.0005910165484632393, "session_volume": 2722743.0, "vwap_5": 16.915421306168316, "vwap_20": 16.884032372090626, "vwap_60": 16.79397879931291, "vwap_250": 16.390796820548818, "high_52w": 20.74, "low_52w": 13.57, "avg_volume_20": 644589.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001898490-26-000017", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Rhonda Farnum", "who_key": "Farnum Rhonda", "role": "SVP, COMM & MEDICAL AFFAIRS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898490/000189849026000017/0001898490-26-000017-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001966698-26-000011", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Brett A. Grimaud", "who_key": "Grimaud Brett A.", "role": "SVP, GEN COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966698/000196669826000011/0001966698-26-000011-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0002012524-26-000011", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Aine Miller", "who_key": "Miller Aine", "role": "SVP, DEV & HEAD OF IRE OFFICE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012524/000201252426000011/0002012524-26-000011-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001961289-26-000011", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Aziz Sawaf", "who_key": "Sawaf Aziz", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961289/000196128926000011/0001961289-26-000011-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001302443-26-000018", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Rick E. Winningham", "who_key": "Winningham Rick E", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583107/000130244326000018/0001302443-26-000018-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001589602-26-000005", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Alsup Laurie Smaldone", "who_key": "Smaldone Alsup Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589602/000158960226000005/0001589602-26-000005-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001833453-26-000009", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Susannah Gray", "who_key": "GRAY SUSANNAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833453/000183345326000009/0001833453-26-000009-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001199297-26-000006", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Dean J. Mitchell", "who_key": "MITCHELL DEAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199297/000119929726000006/0001199297-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001625377-26-000007", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Donal O'Connor", "who_key": "O'Connor Donal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625377/000162537726000007/0001625377-26-000007-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001270734-26-000007", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Deepika Pakianathan", "who_key": "PAKIANATHAN DEEPIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583107/000127073426000007/0001270734-26-000007-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001302443-26-000012", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Rick E. Winningham", "who_key": "Winningham Rick E", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 339576.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583107/000130244326000012/0001302443-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001961289-26-000008", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Aziz Sawaf", "who_key": "Sawaf Aziz", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137498.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961289/000196128926000008/0001961289-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0002012524-26-000008", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Aine Miller", "who_key": "Miller Aine", "role": "SVP, DEV & HEAD OF IRE OFFICE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106073.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012524/000201252426000008/0002012524-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001966698-26-000008", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Brett A. Grimaud", "who_key": "Grimaud Brett A.", "role": "SVP, GEN COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 134786.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966698/000196669826000008/0001966698-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001898490-26-000012", "src": "INSIDERS", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Rhonda Farnum", "who_key": "Farnum Rhonda", "role": "SVP, COMM & MEDICAL AFFAIRS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 96055.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on TBPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898490/000189849026000012/0001898490-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "13DG-0001013594-26-000901", "src": "13DG", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 17.7% passive stake in TBPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000901-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001493152-26-038373", "src": "13DG", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Newtyn Management, LLC moves to a 6.7% passive stake in TBPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "HOUSE-2025-20027982-T29", "src": "CONGRESS", "ticker": "TBPH", "cik": "", "company": "Theravance Biopharma, Inc.", "company_raw": "mount Cap.\nGains >\n$200?\nTheravance Biopharma, Inc. -\nOrdinary Shares", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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": "Hon. George Whitesides trims TBPH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847672}], "recent_buys": [], "institutional": [{"id": "13DG-0001013594-26-000901", "src": "13DG", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 17.7% passive stake in TBPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000901-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001493152-26-038373", "src": "13DG", "ticker": "TBPH", "cik": "1583107", "company": "Theravance Biopharma, Inc.", "company_raw": "Theravance Biopharma, Inc.", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Newtyn Management, LLC moves to a 6.7% passive stake in TBPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Theravance Biopharma, Inc. - Ordinary Shares", "new_value": "Theravance Biopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001583107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001583107", "applied": 1, "detected_at": "2026-10-28T01:44:59.061309"}]}, "key_people": [{"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001625377-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001270734-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001199297-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001833453-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001589602-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001302443-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001961289-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002012524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001966698-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001898490-26-000017", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110411", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110410", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110407", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110405", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110404", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110403", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110402", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110400", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110399", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-24", "title": "Form S-8 POS", "accession": "0001104659-26-110398", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-23", "title": "Form 25-NSE", "accession": "0001354457-26-000901", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109979", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108980", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001898490-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009472", "price_sensitive": false}], "performance": {"ticker": "TBPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.44, "volume": 146956.0}, {"date": "2016-08-09", "close": 26.15, "volume": 199644.0}, {"date": "2016-08-10", "close": 25.44, "volume": 124541.0}, {"date": "2016-08-11", "close": 25.96, "volume": 249281.0}, {"date": "2016-08-12", "close": 26.96, "volume": 361252.0}, {"date": "2016-08-15", "close": 27.95, "volume": 326468.0}, {"date": "2016-08-16", "close": 27.51, "volume": 124039.0}, {"date": "2016-08-17", "close": 27.99, "volume": 114864.0}, {"date": "2016-08-18", "close": 28.5, "volume": 128047.0}, {"date": "2016-08-19", "close": 27.89, "volume": 100066.0}, {"date": "2016-08-22", "close": 27.05, "volume": 264426.0}, {"date": "2016-08-23", "close": 27.98, "volume": 159448.0}, {"date": "2016-08-24", "close": 27.63, "volume": 334834.0}, {"date": "2016-08-25", "close": 28.17, "volume": 213295.0}, {"date": "2016-08-26", "close": 28.18, "volume": 159664.0}, {"date": "2016-08-29", "close": 28.82, "volume": 198194.0}, {"date": "2016-08-30", "close": 28.37, "volume": 116139.0}, {"date": "2016-08-31", "close": 28.36, "volume": 228625.0}, {"date": "2016-09-01", "close": 28.86, "volume": 221527.0}, {"date": "2016-09-02", "close": 28.85, "volume": 138339.0}, {"date": "2016-09-06", "close": 29.67, "volume": 151558.0}, {"date": "2016-09-07", "close": 29.35, "volume": 136688.0}, {"date": "2016-09-08", "close": 31.16, "volume": 187728.0}, {"date": "2016-09-09", "close": 30.35, "volume": 233504.0}, {"date": "2016-09-12", "close": 31.1, "volume": 226331.0}, {"date": "2016-09-13", "close": 30.11, "volume": 153140.0}, {"date": "2016-09-14", "close": 31.69, "volume": 199012.0}, {"date": "2016-09-15", "close": 32.22, "volume": 157599.0}, {"date": "2016-09-16", "close": 33.0, "volume": 432451.0}, {"date": "2016-09-19", "close": 33.67, "volume": 143689.0}, {"date": "2016-09-20", "close": 35.02, "volume": 223781.0}, {"date": "2016-09-21", "close": 35.54, "volume": 202294.0}, {"date": "2016-09-22", "close": 36.58, "volume": 248423.0}, {"date": "2016-09-23", "close": 35.79, "volume": 144295.0}, {"date": "2016-09-26", "close": 35.78, "volume": 155540.0}, {"date": "2016-09-27", "close": 36.97, "volume": 146852.0}, {"date": "2016-09-28", "close": 36.91, "volume": 239377.0}, {"date": "2016-09-29", "close": 35.18, "volume": 592192.0}, {"date": "2016-09-30", "close": 36.24, "volume": 431267.0}, {"date": "2016-10-03", "close": 36.89, "volume": 344209.0}, {"date": "2016-10-04", "close": 36.3, "volume": 179524.0}, {"date": "2016-10-05", "close": 37.38, "volume": 158024.0}, {"date": "2016-10-06", "close": 36.35, "volume": 189017.0}, {"date": "2016-10-07", "close": 36.73, "volume": 220361.0}, {"date": "2016-10-10", "close": 38.58, "volume": 303733.0}, {"date": "2016-10-11", "close": 37.44, "volume": 184348.0}, {"date": "2016-10-12", "close": 31.51, "volume": 1082958.0}, {"date": "2016-10-13", "close": 31.86, "volume": 582263.0}, {"date": "2016-10-14", "close": 29.03, "volume": 685248.0}, {"date": "2016-10-17", "close": 29.76, "volume": 340378.0}, {"date": "2016-10-18", "close": 30.56, "volume": 383997.0}, {"date": "2016-10-19", "close": 32.01, "volume": 257689.0}, {"date": "2016-10-20", "close": 32.8, "volume": 381122.0}, {"date": "2016-10-21", "close": 33.54, "volume": 327057.0}, {"date": "2016-10-24", "close": 32.82, "volume": 162609.0}, {"date": "2016-10-25", "close": 33.01, "volume": 132314.0}, {"date": "2016-10-26", "close": 32.98, "volume": 194468.0}, {"date": "2016-10-27", "close": 26.55, "volume": 3050205.0}, {"date": "2016-10-28", "close": 25.42, "volume": 3866409.0}, {"date": "2016-10-31", "close": 25.13, "volume": 593398.0}, {"date": "2016-11-01", "close": 25.38, "volume": 504852.0}, {"date": "2016-11-02", "close": 25.1, "volume": 400174.0}, {"date": "2016-11-03", "close": 24.57, "volume": 390190.0}, {"date": "2016-11-04", "close": 24.95, "volume": 637316.0}, {"date": "2016-11-07", "close": 25.82, "volume": 695293.0}, {"date": "2016-11-08", "close": 26.15, "volume": 647826.0}, {"date": "2016-11-09", "close": 30.37, "volume": 1650869.0}, {"date": "2016-11-10", "close": 31.25, "volume": 996285.0}, {"date": "2016-11-11", "close": 34.11, "volume": 724998.0}, {"date": "2016-11-14", "close": 35.57, "volume": 537105.0}, {"date": "2016-11-15", "close": 35.73, "volume": 441505.0}, {"date": "2016-11-16", "close": 33.58, "volume": 424969.0}, {"date": "2016-11-17", "close": 32.89, "volume": 379075.0}, {"date": "2016-11-18", "close": 31.96, "volume": 528053.0}, {"date": "2016-11-21", "close": 30.53, "volume": 313300.0}, {"date": "2016-11-22", "close": 28.91, "volume": 811702.0}, {"date": "2016-11-23", "close": 29.27, "volume": 190044.0}, {"date": "2016-11-25", "close": 29.69, "volume": 180121.0}, {"date": "2016-11-28", "close": 28.42, "volume": 318258.0}, {"date": "2016-11-29", "close": 27.6, "volume": 444855.0}, {"date": "2016-11-30", "close": 27.84, "volume": 311885.0}, {"date": "2016-12-01", "close": 27.42, "volume": 907644.0}, {"date": "2016-12-02", "close": 28.62, "volume": 235463.0}, {"date": "2016-12-05", "close": 29.04, "volume": 287356.0}, {"date": "2016-12-06", "close": 30.51, "volume": 331580.0}, {"date": "2016-12-07", "close": 29.13, "volume": 376550.0}, {"date": "2016-12-08", "close": 30.36, "volume": 267524.0}, {"date": "2016-12-09", "close": 30.84, "volume": 342663.0}, {"date": "2016-12-12", "close": 31.13, "volume": 437384.0}, {"date": "2016-12-13", "close": 31.71, "volume": 374548.0}, {"date": "2016-12-14", "close": 30.95, "volume": 743345.0}, {"date": "2016-12-15", "close": 31.45, "volume": 338887.0}, {"date": "2016-12-16", "close": 31.84, "volume": 817789.0}, {"date": "2016-12-19", "close": 31.23, "volume": 224029.0}, {"date": "2016-12-20", "close": 31.55, "volume": 141382.0}, {"date": "2016-12-21", "close": 31.39, "volume": 121425.0}, {"date": "2016-12-22", "close": 30.84, "volume": 104700.0}, {"date": "2016-12-23", "close": 32.41, "volume": 117128.0}, {"date": "2016-12-27", "close": 32.35, "volume": 115042.0}, {"date": "2016-12-28", "close": 31.61, "volume": 125221.0}, {"date": "2016-12-29", "close": 31.61, "volume": 162832.0}, {"date": "2016-12-30", "close": 31.88, "volume": 172735.0}, {"date": "2017-01-03", "close": 32.5, "volume": 236204.0}, {"date": "2017-01-04", "close": 33.36, "volume": 306217.0}, {"date": "2017-01-05", "close": 32.83, "volume": 581284.0}, {"date": "2017-01-06", "close": 32.95, "volume": 230136.0}, {"date": "2017-01-09", "close": 33.43, "volume": 471306.0}, {"date": "2017-01-10", "close": 34.38, "volume": 201229.0}, {"date": "2017-01-11", "close": 33.03, "volume": 309983.0}, {"date": "2017-01-12", "close": 33.04, "volume": 232084.0}, {"date": "2017-01-13", "close": 32.98, "volume": 296912.0}, {"date": "2017-01-17", "close": 31.65, "volume": 226254.0}, {"date": "2017-01-18", "close": 31.98, "volume": 305082.0}, {"date": "2017-01-19", "close": 31.19, "volume": 121298.0}, {"date": "2017-01-20", "close": 31.01, "volume": 231864.0}, {"date": "2017-01-23", "close": 30.01, "volume": 176269.0}, {"date": "2017-01-24", "close": 29.01, "volume": 398926.0}, {"date": "2017-01-25", "close": 29.44, "volume": 202674.0}, {"date": "2017-01-26", "close": 28.9, "volume": 137413.0}, {"date": "2017-01-27", "close": 29.06, "volume": 149100.0}, {"date": "2017-01-30", "close": 28.28, "volume": 184096.0}, {"date": "2017-01-31", "close": 29.96, "volume": 457688.0}, {"date": "2017-02-01", "close": 29.91, "volume": 284467.0}, {"date": "2017-02-02", "close": 30.3, "volume": 151670.0}, {"date": "2017-02-03", "close": 31.33, "volume": 177329.0}, {"date": "2017-02-06", "close": 31.24, "volume": 145501.0}, {"date": "2017-02-07", "close": 30.63, "volume": 158117.0}, {"date": "2017-02-08", "close": 30.6, "volume": 124765.0}, {"date": "2017-02-09", "close": 31.86, "volume": 166873.0}, {"date": "2017-02-10", "close": 32.02, "volume": 95550.0}, {"date": "2017-02-13", "close": 32.29, "volume": 175855.0}, {"date": "2017-02-14", "close": 32.26, "volume": 133267.0}, {"date": "2017-02-15", "close": 32.97, "volume": 211532.0}, {"date": "2017-02-16", "close": 32.4, "volume": 167540.0}, {"date": "2017-02-17", "close": 33.78, "volume": 272735.0}, {"date": "2017-02-21", "close": 31.55, "volume": 421245.0}, {"date": "2017-02-22", "close": 30.81, "volume": 221054.0}, {"date": "2017-02-23", "close": 30.23, "volume": 221017.0}, {"date": "2017-02-24", "close": 30.33, "volume": 178869.0}, {"date": "2017-02-27", "close": 31.99, "volume": 280722.0}, {"date": "2017-02-28", "close": 30.62, "volume": 512643.0}, {"date": "2017-03-01", "close": 32.18, "volume": 334474.0}, {"date": "2017-03-02", "close": 31.45, "volume": 322212.0}, {"date": "2017-03-03", "close": 32.12, "volume": 258700.0}, {"date": "2017-03-06", "close": 31.33, "volume": 248037.0}, {"date": "2017-03-07", "close": 30.46, "volume": 161137.0}, {"date": "2017-03-08", "close": 30.77, "volume": 148027.0}, {"date": "2017-03-09", "close": 30.85, "volume": 199222.0}, {"date": "2017-03-10", "close": 31.28, "volume": 245686.0}, {"date": "2017-03-13", "close": 31.06, "volume": 156004.0}, {"date": "2017-03-14", "close": 30.19, "volume": 119236.0}, {"date": "2017-03-15", "close": 31.49, "volume": 151238.0}, {"date": "2017-03-16", "close": 31.65, "volume": 167457.0}, {"date": "2017-03-17", "close": 32.79, "volume": 495132.0}, {"date": "2017-03-20", "close": 33.73, "volume": 180579.0}, {"date": "2017-03-21", "close": 31.86, "volume": 298570.0}, {"date": "2017-03-22", "close": 32.76, "volume": 225269.0}, {"date": "2017-03-23", "close": 33.35, "volume": 221253.0}, {"date": "2017-03-24", "close": 33.76, "volume": 129600.0}, {"date": "2017-03-27", "close": 35.35, "volume": 276531.0}, {"date": "2017-03-28", "close": 35.98, "volume": 248822.0}, {"date": "2017-03-29", "close": 37.06, "volume": 310223.0}, {"date": "2017-03-30", "close": 36.34, "volume": 158910.0}, {"date": "2017-03-31", "close": 36.82, "volume": 167424.0}, {"date": "2017-04-03", "close": 35.7, "volume": 356646.0}, {"date": "2017-04-04", "close": 35.88, "volume": 132046.0}, {"date": "2017-04-05", "close": 35.46, "volume": 185150.0}, {"date": "2017-04-06", "close": 35.48, "volume": 145385.0}, {"date": "2017-04-07", "close": 36.31, "volume": 219849.0}, {"date": "2017-04-10", "close": 36.89, "volume": 191793.0}, {"date": "2017-04-11", "close": 37.73, "volume": 351691.0}, {"date": "2017-04-12", "close": 37.35, "volume": 342875.0}, {"date": "2017-04-13", "close": 37.84, "volume": 403558.0}, {"date": "2017-04-17", "close": 37.65, "volume": 112774.0}, {"date": "2017-04-18", "close": 37.52, "volume": 298088.0}, {"date": "2017-04-19", "close": 38.6, "volume": 261931.0}, {"date": "2017-04-20", "close": 39.16, "volume": 349370.0}, {"date": "2017-04-21", "close": 38.79, "volume": 207824.0}, {"date": "2017-04-24", "close": 39.21, "volume": 275013.0}, {"date": "2017-04-25", "close": 39.93, "volume": 151952.0}, {"date": "2017-04-26", "close": 40.75, "volume": 203195.0}, {"date": "2017-04-27", "close": 40.65, "volume": 200844.0}, {"date": "2017-04-28", "close": 40.33, "volume": 234099.0}, {"date": "2017-05-01", "close": 41.06, "volume": 164452.0}, {"date": "2017-05-02", "close": 40.98, "volume": 191868.0}, {"date": "2017-05-03", "close": 39.82, "volume": 374928.0}, {"date": "2017-05-04", "close": 39.54, "volume": 182038.0}, {"date": "2017-05-05", "close": 39.79, "volume": 335511.0}, {"date": "2017-05-08", "close": 40.06, "volume": 247956.0}, {"date": "2017-05-09", "close": 40.65, "volume": 124234.0}, {"date": "2017-05-10", "close": 40.68, "volume": 347202.0}, {"date": "2017-05-11", "close": 39.95, "volume": 120555.0}, {"date": "2017-05-12", "close": 38.22, "volume": 251142.0}, {"date": "2017-05-15", "close": 37.71, "volume": 173527.0}, {"date": "2017-05-16", "close": 37.53, "volume": 181197.0}, {"date": "2017-05-17", "close": 36.34, "volume": 246042.0}, {"date": "2017-05-18", "close": 36.38, "volume": 180763.0}, {"date": "2017-05-19", "close": 36.83, "volume": 159064.0}, {"date": "2017-05-22", "close": 35.82, "volume": 248289.0}, {"date": "2017-05-23", "close": 36.53, "volume": 152315.0}, {"date": "2017-05-24", "close": 36.89, "volume": 210450.0}, {"date": "2017-05-25", "close": 37.35, "volume": 195176.0}, {"date": "2017-05-26", "close": 37.47, "volume": 112696.0}, {"date": "2017-05-30", "close": 35.84, "volume": 228646.0}, {"date": "2017-05-31", "close": 36.5, "volume": 193991.0}, {"date": "2017-06-01", "close": 37.82, "volume": 245136.0}, {"date": "2017-06-02", "close": 37.82, "volume": 185150.0}, {"date": "2017-06-05", "close": 36.21, "volume": 100571.0}, {"date": "2017-06-06", "close": 37.58, "volume": 213413.0}, {"date": "2017-06-07", "close": 38.34, "volume": 153950.0}, {"date": "2017-06-08", "close": 38.7, "volume": 182223.0}, {"date": "2017-06-09", "close": 38.62, "volume": 222289.0}, {"date": "2017-06-12", "close": 38.61, "volume": 207993.0}, {"date": "2017-06-13", "close": 39.33, "volume": 113690.0}, {"date": "2017-06-14", "close": 37.44, "volume": 211692.0}, {"date": "2017-06-15", "close": 36.37, "volume": 156127.0}, {"date": "2017-06-16", "close": 36.99, "volume": 583036.0}, {"date": "2017-06-19", "close": 38.77, "volume": 137491.0}, {"date": "2017-06-20", "close": 38.93, "volume": 160915.0}, {"date": "2017-06-21", "close": 40.72, "volume": 252064.0}, {"date": "2017-06-22", "close": 42.56, "volume": 436471.0}, {"date": "2017-06-23", "close": 42.38, "volume": 334261.0}, {"date": "2017-06-26", "close": 41.59, "volume": 146469.0}, {"date": "2017-06-27", "close": 39.88, "volume": 157467.0}, {"date": "2017-06-28", "close": 40.82, "volume": 137615.0}, {"date": "2017-06-29", "close": 39.75, "volume": 107264.0}, {"date": "2017-06-30", "close": 39.84, "volume": 168414.0}, {"date": "2017-07-03", "close": 41.2, "volume": 84693.0}, {"date": "2017-07-05", "close": 41.43, "volume": 171398.0}, {"date": "2017-07-06", "close": 41.24, "volume": 138780.0}, {"date": "2017-07-07", "close": 42.56, "volume": 137171.0}, {"date": "2017-07-10", "close": 40.91, "volume": 253800.0}, {"date": "2017-07-11", "close": 40.59, "volume": 598948.0}, {"date": "2017-07-12", "close": 40.33, "volume": 110056.0}, {"date": "2017-07-13", "close": 38.95, "volume": 160896.0}, {"date": "2017-07-14", "close": 37.11, "volume": 402821.0}, {"date": "2017-07-17", "close": 37.6, "volume": 213889.0}, {"date": "2017-07-18", "close": 36.6, "volume": 278550.0}, {"date": "2017-07-19", "close": 36.77, "volume": 235923.0}, {"date": "2017-07-20", "close": 37.78, "volume": 477735.0}, {"date": "2017-07-21", "close": 36.37, "volume": 224672.0}, {"date": "2017-07-24", "close": 36.07, "volume": 389632.0}, {"date": "2017-07-25", "close": 35.54, "volume": 208897.0}, {"date": "2017-07-26", "close": 35.12, "volume": 164901.0}, {"date": "2017-07-27", "close": 33.48, "volume": 307233.0}, {"date": "2017-07-28", "close": 32.81, "volume": 142719.0}, {"date": "2017-07-31", "close": 32.13, "volume": 245885.0}, {"date": "2017-08-01", "close": 31.93, "volume": 676413.0}, {"date": "2017-08-02", "close": 32.05, "volume": 517853.0}, {"date": "2017-08-03", "close": 30.02, "volume": 489152.0}, {"date": "2017-08-04", "close": 29.86, "volume": 281447.0}, {"date": "2017-08-07", "close": 29.86, "volume": 131741.0}, {"date": "2017-08-08", "close": 29.79, "volume": 250981.0}, {"date": "2017-08-09", "close": 23.88, "volume": 1520141.0}, {"date": "2017-08-10", "close": 23.955, "volume": 686114.0}, {"date": "2017-08-11", "close": 24.1, "volume": 413105.0}, {"date": "2017-08-14", "close": 27.48, "volume": 678318.0}, {"date": "2017-08-15", "close": 26.71, "volume": 317027.0}, {"date": "2017-08-16", "close": 27.03, "volume": 188122.0}, {"date": "2017-08-17", "close": 27.66, "volume": 328561.0}, {"date": "2017-08-18", "close": 27.4, "volume": 396985.0}, {"date": "2017-08-21", "close": 26.5, "volume": 376228.0}, {"date": "2017-08-22", "close": 27.45, "volume": 137299.0}, {"date": "2017-08-23", "close": 27.78, "volume": 202629.0}, {"date": "2017-08-24", "close": 28.63, "volume": 150496.0}, {"date": "2017-08-25", "close": 28.65, "volume": 118026.0}, {"date": "2017-08-28", "close": 29.71, "volume": 225438.0}, {"date": "2017-08-29", "close": 31.53, "volume": 226583.0}, {"date": "2017-08-30", "close": 31.55, "volume": 466861.0}, {"date": "2017-08-31", "close": 32.67, "volume": 339218.0}, {"date": "2017-09-01", "close": 29.97, "volume": 265304.0}, {"date": "2017-09-05", "close": 30.23, "volume": 171634.0}, {"date": "2017-09-06", "close": 30.7, "volume": 169699.0}, {"date": "2017-09-07", "close": 30.98, "volume": 116076.0}, {"date": "2017-09-08", "close": 31.43, "volume": 108085.0}, {"date": "2017-09-11", "close": 32.26, "volume": 155089.0}, {"date": "2017-09-12", "close": 32.28, "volume": 205066.0}, {"date": "2017-09-13", "close": 32.67, "volume": 428672.0}, {"date": "2017-09-14", "close": 31.86, "volume": 334659.0}, {"date": "2017-09-15", "close": 31.77, "volume": 431635.0}, {"date": "2017-09-18", "close": 31.87, "volume": 117158.0}, {"date": "2017-09-19", "close": 32.58, "volume": 100479.0}, {"date": "2017-09-20", "close": 33.07, "volume": 143649.0}, {"date": "2017-09-21", "close": 33.5, "volume": 136741.0}, {"date": "2017-09-22", "close": 33.49, "volume": 127087.0}, {"date": "2017-09-25", "close": 33.81, "volume": 179009.0}, {"date": "2017-09-26", "close": 32.96, "volume": 176307.0}, {"date": "2017-09-27", "close": 34.96, "volume": 257580.0}, {"date": "2017-09-28", "close": 34.68, "volume": 147258.0}, {"date": "2017-09-29", "close": 34.24, "volume": 328236.0}, {"date": "2017-10-02", "close": 35.34, "volume": 248390.0}, {"date": "2017-10-03", "close": 34.33, "volume": 453945.0}, {"date": "2017-10-04", "close": 35.05, "volume": 129229.0}, {"date": "2017-10-05", "close": 35.32, "volume": 140225.0}, {"date": "2017-10-06", "close": 35.66, "volume": 111565.0}, {"date": "2017-10-09", "close": 34.46, "volume": 156654.0}, {"date": "2017-10-10", "close": 32.7, "volume": 178505.0}, {"date": "2017-10-11", "close": 33.93, "volume": 210785.0}, {"date": "2017-10-12", "close": 33.54, "volume": 127606.0}, {"date": "2017-10-13", "close": 33.09, "volume": 195132.0}, {"date": "2017-10-16", "close": 32.78, "volume": 117270.0}, {"date": "2017-10-17", "close": 33.44, "volume": 108995.0}, {"date": "2017-10-18", "close": 33.32, "volume": 72659.0}, {"date": "2017-10-19", "close": 32.63, "volume": 106654.0}, {"date": "2017-10-20", "close": 32.3, "volume": 157522.0}, {"date": "2017-10-23", "close": 32.11, "volume": 175481.0}, {"date": "2017-10-24", "close": 31.2, "volume": 146364.0}, {"date": "2017-10-25", "close": 31.12, "volume": 153245.0}, {"date": "2017-10-26", "close": 28.9, "volume": 253098.0}, {"date": "2017-10-27", "close": 29.39, "volume": 191194.0}, {"date": "2017-10-30", "close": 28.77, "volume": 195801.0}, {"date": "2017-10-31", "close": 28.86, "volume": 174144.0}, {"date": "2017-11-01", "close": 28.8, "volume": 152248.0}, {"date": "2017-11-02", "close": 28.77, "volume": 183767.0}, {"date": "2017-11-03", "close": 29.24, "volume": 135314.0}, {"date": "2017-11-06", "close": 28.96, "volume": 158163.0}, {"date": "2017-11-07", "close": 28.19, "volume": 164941.0}, {"date": "2017-11-08", "close": 27.71, "volume": 395743.0}, {"date": "2017-11-09", "close": 27.81, "volume": 176514.0}, {"date": "2017-11-10", "close": 28.77, "volume": 154475.0}, {"date": "2017-11-13", "close": 28.28, "volume": 252822.0}, {"date": "2017-11-14", "close": 27.36, "volume": 145915.0}, {"date": "2017-11-15", "close": 27.12, "volume": 196367.0}, {"date": "2017-11-16", "close": 28.88, "volume": 157842.0}, {"date": "2017-11-17", "close": 29.89, "volume": 164664.0}, {"date": "2017-11-20", "close": 28.58, "volume": 154641.0}, {"date": "2017-11-21", "close": 28.54, "volume": 247067.0}, {"date": "2017-11-22", "close": 28.24, "volume": 234758.0}, {"date": "2017-11-24", "close": 28.45, "volume": 92949.0}, {"date": "2017-11-27", "close": 28.23, "volume": 156421.0}, {"date": "2017-11-28", "close": 29.15, "volume": 290662.0}, {"date": "2017-11-29", "close": 28.69, "volume": 162995.0}, {"date": "2017-11-30", "close": 28.45, "volume": 175183.0}, {"date": "2017-12-01", "close": 28.35, "volume": 224702.0}, {"date": "2017-12-04", "close": 26.85, "volume": 274182.0}, {"date": "2017-12-05", "close": 26.8, "volume": 179771.0}, {"date": "2017-12-06", "close": 25.82, "volume": 154596.0}, {"date": "2017-12-07", "close": 25.88, "volume": 279904.0}, {"date": "2017-12-08", "close": 26.68, "volume": 192278.0}, {"date": "2017-12-11", "close": 26.95, "volume": 215403.0}, {"date": "2017-12-12", "close": 26.68, "volume": 145075.0}, {"date": "2017-12-13", "close": 27.75, "volume": 187385.0}, {"date": "2017-12-14", "close": 27.32, "volume": 193308.0}, {"date": "2017-12-15", "close": 28.27, "volume": 347236.0}, {"date": "2017-12-18", "close": 28.7, "volume": 119186.0}, {"date": "2017-12-19", "close": 27.84, "volume": 179539.0}, {"date": "2017-12-20", "close": 27.42, "volume": 122343.0}, {"date": "2017-12-21", "close": 27.7, "volume": 130186.0}, {"date": "2017-12-22", "close": 27.65, "volume": 118503.0}, {"date": "2017-12-26", "close": 27.77, "volume": 127395.0}, {"date": "2017-12-27", "close": 27.15, "volume": 114360.0}, {"date": "2017-12-28", "close": 28.43, "volume": 142461.0}, {"date": "2017-12-29", "close": 27.89, "volume": 132374.0}, {"date": "2018-01-02", "close": 28.07, "volume": 132338.0}, {"date": "2018-01-03", "close": 27.94, "volume": 153805.0}, {"date": "2018-01-04", "close": 27.33, "volume": 94527.0}, {"date": "2018-01-05", "close": 27.07, "volume": 135768.0}, {"date": "2018-01-08", "close": 26.94, "volume": 105943.0}, {"date": "2018-01-09", "close": 27.32, "volume": 171222.0}, {"date": "2018-01-10", "close": 26.78, "volume": 93130.0}, {"date": "2018-01-11", "close": 26.97, "volume": 144406.0}, {"date": "2018-01-12", "close": 26.98, "volume": 113286.0}, {"date": "2018-01-16", "close": 26.46, "volume": 191621.0}, {"date": "2018-01-17", "close": 27.65, "volume": 239839.0}, {"date": "2018-01-18", "close": 28.01, "volume": 113009.0}, {"date": "2018-01-19", "close": 28.32, "volume": 200344.0}, {"date": "2018-01-22", "close": 29.64, "volume": 112414.0}, {"date": "2018-01-23", "close": 29.71, "volume": 121714.0}, {"date": "2018-01-24", "close": 28.8, "volume": 98157.0}, {"date": "2018-01-25", "close": 28.94, "volume": 96163.0}, {"date": "2018-01-26", "close": 28.98, "volume": 96625.0}, {"date": "2018-01-29", "close": 28.36, "volume": 216386.0}, {"date": "2018-01-30", "close": 26.99, "volume": 175485.0}, {"date": "2018-01-31", "close": 26.44, "volume": 166371.0}, {"date": "2018-02-01", "close": 25.81, "volume": 176456.0}, {"date": "2018-02-02", "close": 24.68, "volume": 126841.0}, {"date": "2018-02-05", "close": 23.37, "volume": 204380.0}, {"date": "2018-02-06", "close": 24.44, "volume": 1701679.0}, {"date": "2018-02-07", "close": 28.01, "volume": 1041235.0}, {"date": "2018-02-08", "close": 27.35, "volume": 302281.0}, {"date": "2018-02-09", "close": 27.95, "volume": 287412.0}, {"date": "2018-02-12", "close": 28.44, "volume": 180864.0}, {"date": "2018-02-13", "close": 28.14, "volume": 124897.0}, {"date": "2018-02-14", "close": 29.38, "volume": 127171.0}, {"date": "2018-02-15", "close": 29.61, "volume": 91224.0}, {"date": "2018-02-16", "close": 29.26, "volume": 86699.0}, {"date": "2018-02-20", "close": 29.09, "volume": 122448.0}, {"date": "2018-02-21", "close": 28.21, "volume": 420035.0}, {"date": "2018-02-22", "close": 27.04, "volume": 179682.0}, {"date": "2018-02-23", "close": 27.95, "volume": 302365.0}, {"date": "2018-02-26", "close": 28.77, "volume": 114938.0}, {"date": "2018-02-27", "close": 28.05, "volume": 121168.0}, {"date": "2018-02-28", "close": 26.36, "volume": 638592.0}, {"date": "2018-03-01", "close": 26.575, "volume": 456844.0}, {"date": "2018-03-02", "close": 28.98, "volume": 316267.0}, {"date": "2018-03-05", "close": 28.14, "volume": 202366.0}, {"date": "2018-03-06", "close": 28.24, "volume": 220866.0}, {"date": "2018-03-07", "close": 28.54, "volume": 203303.0}, {"date": "2018-03-08", "close": 28.54, "volume": 215367.0}, {"date": "2018-03-09", "close": 28.61, "volume": 267695.0}, {"date": "2018-03-12", "close": 29.45, "volume": 240427.0}, {"date": "2018-03-13", "close": 28.13, "volume": 254409.0}, {"date": "2018-03-14", "close": 27.77, "volume": 256235.0}, {"date": "2018-03-15", "close": 26.9, "volume": 223854.0}, {"date": "2018-03-16", "close": 26.13, "volume": 299579.0}, {"date": "2018-03-19", "close": 26.6, "volume": 189811.0}, {"date": "2018-03-20", "close": 26.47, "volume": 108376.0}, {"date": "2018-03-21", "close": 26.64, "volume": 112581.0}, {"date": "2018-03-22", "close": 27.65, "volume": 377668.0}, {"date": "2018-03-23", "close": 26.09, "volume": 211667.0}, {"date": "2018-03-26", "close": 26.63, "volume": 189188.0}, {"date": "2018-03-27", "close": 25.89, "volume": 214720.0}, {"date": "2018-03-28", "close": 23.47, "volume": 627384.0}, {"date": "2018-03-29", "close": 24.25, "volume": 455094.0}, {"date": "2018-04-02", "close": 23.47, "volume": 301278.0}, {"date": "2018-04-03", "close": 24.06, "volume": 298553.0}, {"date": "2018-04-04", "close": 24.53, "volume": 458649.0}, {"date": "2018-04-05", "close": 24.23, "volume": 277577.0}, {"date": "2018-04-06", "close": 23.23, "volume": 153463.0}, {"date": "2018-04-09", "close": 22.23, "volume": 258145.0}, {"date": "2018-04-10", "close": 22.74, "volume": 213587.0}, {"date": "2018-04-11", "close": 22.84, "volume": 181525.0}, {"date": "2018-04-12", "close": 22.86, "volume": 102907.0}, {"date": "2018-04-13", "close": 22.56, "volume": 88986.0}, {"date": "2018-04-16", "close": 22.78, "volume": 76556.0}, {"date": "2018-04-17", "close": 24.2, "volume": 367000.0}, {"date": "2018-04-18", "close": 22.85, "volume": 221967.0}, {"date": "2018-04-19", "close": 22.18, "volume": 263739.0}, {"date": "2018-04-20", "close": 22.06, "volume": 221640.0}, {"date": "2018-04-23", "close": 22.55, "volume": 256656.0}, {"date": "2018-04-24", "close": 23.32, "volume": 274736.0}, {"date": "2018-04-25", "close": 23.35, "volume": 446535.0}, {"date": "2018-04-26", "close": 23.96, "volume": 338936.0}, {"date": "2018-04-27", "close": 24.18, "volume": 156941.0}, {"date": "2018-04-30", "close": 24.07, "volume": 189659.0}, {"date": "2018-05-01", "close": 24.43, "volume": 254707.0}, {"date": "2018-05-02", "close": 24.86, "volume": 151908.0}, {"date": "2018-05-03", "close": 23.65, "volume": 247738.0}, {"date": "2018-05-04", "close": 23.44, "volume": 192183.0}, {"date": "2018-05-07", "close": 23.58, "volume": 108109.0}, {"date": "2018-05-08", "close": 24.37, "volume": 195290.0}, {"date": "2018-05-09", "close": 24.86, "volume": 346595.0}, {"date": "2018-05-10", "close": 25.04, "volume": 276001.0}, {"date": "2018-05-11", "close": 25.28, "volume": 224474.0}, {"date": "2018-05-14", "close": 25.52, "volume": 151025.0}, {"date": "2018-05-15", "close": 24.67, "volume": 260672.0}, {"date": "2018-05-16", "close": 24.35, "volume": 191738.0}, {"date": "2018-05-17", "close": 24.48, "volume": 152367.0}, {"date": "2018-05-18", "close": 24.31, "volume": 160094.0}, {"date": "2018-05-21", "close": 23.01, "volume": 449325.0}, {"date": "2018-05-22", "close": 22.99, "volume": 174695.0}, {"date": "2018-05-23", "close": 23.02, "volume": 158683.0}, {"date": "2018-05-24", "close": 23.14, "volume": 224602.0}, {"date": "2018-05-25", "close": 23.7, "volume": 248817.0}, {"date": "2018-05-29", "close": 23.9, "volume": 266123.0}, {"date": "2018-05-30", "close": 24.88, "volume": 223702.0}, {"date": "2018-05-31", "close": 24.34, "volume": 190105.0}, {"date": "2018-06-01", "close": 24.47, "volume": 242502.0}, {"date": "2018-06-04", "close": 24.14, "volume": 379461.0}, {"date": "2018-06-05", "close": 23.9, "volume": 154413.0}, {"date": "2018-06-06", "close": 23.94, "volume": 187144.0}, {"date": "2018-06-07", "close": 23.84, "volume": 172696.0}, {"date": "2018-06-08", "close": 23.42, "volume": 232749.0}, {"date": "2018-06-11", "close": 23.79, "volume": 225980.0}, {"date": "2018-06-12", "close": 24.01, "volume": 169856.0}, {"date": "2018-06-13", "close": 23.83, "volume": 140328.0}, {"date": "2018-06-14", "close": 24.29, "volume": 205161.0}, {"date": "2018-06-15", "close": 23.74, "volume": 418116.0}, {"date": "2018-06-18", "close": 23.93, "volume": 147133.0}, {"date": "2018-06-19", "close": 24.16, "volume": 136440.0}, {"date": "2018-06-20", "close": 24.7, "volume": 196573.0}, {"date": "2018-06-21", "close": 24.09, "volume": 131631.0}, {"date": "2018-06-22", "close": 23.93, "volume": 353505.0}, {"date": "2018-06-25", "close": 22.99, "volume": 263384.0}, {"date": "2018-06-26", "close": 23.7, "volume": 281118.0}, {"date": "2018-06-27", "close": 23.07, "volume": 300177.0}, {"date": "2018-06-28", "close": 22.9, "volume": 254665.0}, {"date": "2018-06-29", "close": 22.68, "volume": 193198.0}, {"date": "2018-07-02", "close": 22.83, "volume": 164613.0}, {"date": "2018-07-03", "close": 23.68, "volume": 63111.0}, {"date": "2018-07-05", "close": 24.66, "volume": 119769.0}, {"date": "2018-07-06", "close": 26.37, "volume": 326492.0}, {"date": "2018-07-09", "close": 26.56, "volume": 171105.0}, {"date": "2018-07-10", "close": 27.14, "volume": 112937.0}, {"date": "2018-07-11", "close": 26.0, "volume": 186259.0}, {"date": "2018-07-12", "close": 26.5, "volume": 113914.0}, {"date": "2018-07-13", "close": 26.26, "volume": 88626.0}, {"date": "2018-07-16", "close": 25.78, "volume": 103317.0}, {"date": "2018-07-17", "close": 25.83, "volume": 108490.0}, {"date": "2018-07-18", "close": 25.48, "volume": 95489.0}, {"date": "2018-07-19", "close": 26.29, "volume": 268497.0}, {"date": "2018-07-20", "close": 25.9, "volume": 96847.0}, {"date": "2018-07-23", "close": 25.5, "volume": 89713.0}, {"date": "2018-07-24", "close": 25.04, "volume": 221352.0}, {"date": "2018-07-25", "close": 23.93, "volume": 342504.0}, {"date": "2018-07-26", "close": 23.68, "volume": 167824.0}, {"date": "2018-07-27", "close": 23.17, "volume": 142211.0}, {"date": "2018-07-30", "close": 23.32, "volume": 104511.0}, {"date": "2018-07-31", "close": 23.95, "volume": 255126.0}, {"date": "2018-08-01", "close": 25.64, "volume": 1407909.0}, {"date": "2018-08-02", "close": 28.1, "volume": 768951.0}, {"date": "2018-08-03", "close": 28.5, "volume": 422186.0}, {"date": "2018-08-06", "close": 28.8, "volume": 400394.0}, {"date": "2018-08-07", "close": 27.68, "volume": 360825.0}, {"date": "2018-08-08", "close": 27.69, "volume": 368851.0}, {"date": "2018-08-09", "close": 27.84, "volume": 104233.0}, {"date": "2018-08-10", "close": 28.02, "volume": 236016.0}, {"date": "2018-08-13", "close": 28.17, "volume": 114055.0}, {"date": "2018-08-14", "close": 27.49, "volume": 198465.0}, {"date": "2018-08-15", "close": 26.84, "volume": 174994.0}, {"date": "2018-08-16", "close": 27.65, "volume": 136506.0}, {"date": "2018-08-17", "close": 27.16, "volume": 113343.0}, {"date": "2018-08-20", "close": 26.95, "volume": 108385.0}, {"date": "2018-08-21", "close": 27.64, "volume": 292321.0}, {"date": "2018-08-22", "close": 27.85, "volume": 124733.0}, {"date": "2018-08-23", "close": 27.59, "volume": 128033.0}, {"date": "2018-08-24", "close": 27.71, "volume": 184114.0}, {"date": "2018-08-27", "close": 27.91, "volume": 148842.0}, {"date": "2018-08-28", "close": 28.67, "volume": 135078.0}, {"date": "2018-08-29", "close": 28.48, "volume": 105276.0}, {"date": "2018-08-30", "close": 28.84, "volume": 71923.0}, {"date": "2018-08-31", "close": 28.97, "volume": 114333.0}, {"date": "2018-09-04", "close": 29.39, "volume": 250511.0}, {"date": "2018-09-05", "close": 29.12, "volume": 118355.0}, {"date": "2018-09-06", "close": 28.73, "volume": 122028.0}, {"date": "2018-09-07", "close": 28.86, "volume": 120871.0}, {"date": "2018-09-10", "close": 28.47, "volume": 99488.0}, {"date": "2018-09-11", "close": 28.37, "volume": 117182.0}, {"date": "2018-09-12", "close": 28.5, "volume": 216958.0}, {"date": "2018-09-13", "close": 27.81, "volume": 106615.0}, {"date": "2018-09-14", "close": 27.45, "volume": 127934.0}, {"date": "2018-09-17", "close": 26.93, "volume": 184205.0}, {"date": "2018-09-18", "close": 27.01, "volume": 235155.0}, {"date": "2018-09-19", "close": 27.5, "volume": 182440.0}, {"date": "2018-09-20", "close": 28.15, "volume": 286197.0}, {"date": "2018-09-21", "close": 29.04, "volume": 438381.0}, {"date": "2018-09-24", "close": 29.01, "volume": 191494.0}, {"date": "2018-09-25", "close": 30.56, "volume": 207857.0}, {"date": "2018-09-26", "close": 30.19, "volume": 143210.0}, {"date": "2018-09-27", "close": 31.17, "volume": 341467.0}, {"date": "2018-09-28", "close": 32.67, "volume": 864697.0}, {"date": "2018-10-01", "close": 33.24, "volume": 405991.0}, {"date": "2018-10-02", "close": 34.19, "volume": 308579.0}, {"date": "2018-10-03", "close": 35.07, "volume": 198098.0}, {"date": "2018-10-04", "close": 34.0, "volume": 580694.0}, {"date": "2018-10-05", "close": 34.34, "volume": 340326.0}, {"date": "2018-10-08", "close": 32.57, "volume": 292695.0}, {"date": "2018-10-09", "close": 31.2, "volume": 227831.0}, {"date": "2018-10-10", "close": 30.35, "volume": 250315.0}, {"date": "2018-10-11", "close": 29.84, "volume": 186386.0}, {"date": "2018-10-12", "close": 29.94, "volume": 146318.0}, {"date": "2018-10-15", "close": 28.88, "volume": 163082.0}, {"date": "2018-10-16", "close": 30.43, "volume": 252388.0}, {"date": "2018-10-17", "close": 29.99, "volume": 121142.0}, {"date": "2018-10-18", "close": 29.29, "volume": 103259.0}, {"date": "2018-10-19", "close": 29.13, "volume": 109768.0}, {"date": "2018-10-22", "close": 28.4, "volume": 255773.0}, {"date": "2018-10-23", "close": 27.69, "volume": 146207.0}, {"date": "2018-10-24", "close": 25.43, "volume": 337814.0}, {"date": "2018-10-25", "close": 25.57, "volume": 253455.0}, {"date": "2018-10-26", "close": 25.22, "volume": 177827.0}, {"date": "2018-10-29", "close": 24.69, "volume": 144724.0}, {"date": "2018-10-30", "close": 24.9, "volume": 261548.0}, {"date": "2018-10-31", "close": 24.27, "volume": 321334.0}, {"date": "2018-11-01", "close": 24.85, "volume": 732775.0}, {"date": "2018-11-02", "close": 25.23, "volume": 133421.0}, {"date": "2018-11-05", "close": 24.02, "volume": 271375.0}, {"date": "2018-11-06", "close": 23.9, "volume": 340356.0}, {"date": "2018-11-07", "close": 23.66, "volume": 607788.0}, {"date": "2018-11-08", "close": 24.55, "volume": 476938.0}, {"date": "2018-11-09", "close": 25.81, "volume": 463648.0}, {"date": "2018-11-12", "close": 25.61, "volume": 278650.0}, {"date": "2018-11-13", "close": 24.62, "volume": 186313.0}, {"date": "2018-11-14", "close": 24.59, "volume": 273932.0}, {"date": "2018-11-15", "close": 25.48, "volume": 176729.0}, {"date": "2018-11-16", "close": 26.24, "volume": 315765.0}, {"date": "2018-11-19", "close": 26.23, "volume": 125823.0}, {"date": "2018-11-20", "close": 24.79, "volume": 144532.0}, {"date": "2018-11-21", "close": 25.75, "volume": 205106.0}, {"date": "2018-11-23", "close": 26.27, "volume": 109059.0}, {"date": "2018-11-26", "close": 26.21, "volume": 195557.0}, {"date": "2018-11-27", "close": 25.29, "volume": 71350.0}, {"date": "2018-11-28", "close": 26.72, "volume": 163154.0}, {"date": "2018-11-29", "close": 27.17, "volume": 111094.0}, {"date": "2018-11-30", "close": 27.61, "volume": 157612.0}, {"date": "2018-12-03", "close": 28.22, "volume": 235227.0}, {"date": "2018-12-04", "close": 27.9, "volume": 156087.0}, {"date": "2018-12-06", "close": 27.41, "volume": 164233.0}, {"date": "2018-12-07", "close": 26.78, "volume": 148602.0}, {"date": "2018-12-10", "close": 26.99, "volume": 128979.0}, {"date": "2018-12-11", "close": 27.75, "volume": 152497.0}, {"date": "2018-12-12", "close": 28.1, "volume": 502340.0}, {"date": "2018-12-13", "close": 27.09, "volume": 437614.0}, {"date": "2018-12-14", "close": 26.41, "volume": 285838.0}, {"date": "2018-12-17", "close": 25.81, "volume": 274885.0}, {"date": "2018-12-18", "close": 25.19, "volume": 323527.0}, {"date": "2018-12-19", "close": 24.87, "volume": 235765.0}, {"date": "2018-12-20", "close": 23.61, "volume": 268566.0}, {"date": "2018-12-21", "close": 22.59, "volume": 422636.0}, {"date": "2018-12-24", "close": 22.52, "volume": 117289.0}, {"date": "2018-12-26", "close": 24.06, "volume": 211115.0}, {"date": "2018-12-27", "close": 23.27, "volume": 182639.0}, {"date": "2018-12-28", "close": 23.43, "volume": 142055.0}, {"date": "2018-12-31", "close": 25.59, "volume": 332306.0}, {"date": "2019-01-02", "close": 26.18, "volume": 194548.0}, {"date": "2019-01-03", "close": 25.67, "volume": 237610.0}, {"date": "2019-01-04", "close": 26.63, "volume": 210016.0}, {"date": "2019-01-07", "close": 27.79, "volume": 179154.0}, {"date": "2019-01-08", "close": 28.15, "volume": 194799.0}, {"date": "2019-01-09", "close": 27.33, "volume": 101233.0}, {"date": "2019-01-10", "close": 27.05, "volume": 98976.0}, {"date": "2019-01-11", "close": 27.15, "volume": 108359.0}, {"date": "2019-01-14", "close": 26.57, "volume": 68185.0}, {"date": "2019-01-15", "close": 26.86, "volume": 80636.0}, {"date": "2019-01-16", "close": 26.64, "volume": 110359.0}, {"date": "2019-01-17", "close": 26.8, "volume": 118806.0}, {"date": "2019-01-18", "close": 27.21, "volume": 103756.0}, {"date": "2019-01-22", "close": 26.57, "volume": 148774.0}, {"date": "2019-01-23", "close": 27.05, "volume": 130906.0}, {"date": "2019-01-24", "close": 27.37, "volume": 57048.0}, {"date": "2019-01-25", "close": 27.61, "volume": 51494.0}, {"date": "2019-01-28", "close": 26.26, "volume": 180439.0}, {"date": "2019-01-29", "close": 25.0, "volume": 216438.0}, {"date": "2019-01-30", "close": 25.18, "volume": 816787.0}, {"date": "2019-01-31", "close": 26.05, "volume": 169771.0}, {"date": "2019-02-01", "close": 27.12, "volume": 118998.0}, {"date": "2019-02-04", "close": 26.45, "volume": 90875.0}, {"date": "2019-02-05", "close": 26.29, "volume": 61930.0}, {"date": "2019-02-06", "close": 26.26, "volume": 74230.0}, {"date": "2019-02-07", "close": 25.84, "volume": 64472.0}, {"date": "2019-02-08", "close": 25.96, "volume": 93194.0}, {"date": "2019-02-11", "close": 25.68, "volume": 249036.0}, {"date": "2019-02-12", "close": 26.66, "volume": 69536.0}, {"date": "2019-02-13", "close": 27.2, "volume": 65191.0}, {"date": "2019-02-14", "close": 26.94, "volume": 57183.0}, {"date": "2019-02-15", "close": 27.56, "volume": 122065.0}, {"date": "2019-02-19", "close": 26.91, "volume": 100250.0}, {"date": "2019-02-20", "close": 27.0, "volume": 79029.0}, {"date": "2019-02-21", "close": 25.32, "volume": 233237.0}, {"date": "2019-02-22", "close": 25.32, "volume": 132772.0}, {"date": "2019-02-25", "close": 24.55, "volume": 267822.0}, {"date": "2019-02-26", "close": 24.79, "volume": 445391.0}, {"date": "2019-02-27", "close": 24.79, "volume": 655419.0}, {"date": "2019-02-28", "close": 24.27, "volume": 194256.0}, {"date": "2019-03-01", "close": 24.42, "volume": 267917.0}, {"date": "2019-03-04", "close": 24.46, "volume": 238311.0}, {"date": "2019-03-05", "close": 24.29, "volume": 285460.0}, {"date": "2019-03-06", "close": 22.77, "volume": 555754.0}, {"date": "2019-03-07", "close": 22.57, "volume": 325410.0}, {"date": "2019-03-08", "close": 22.66, "volume": 273450.0}, {"date": "2019-03-11", "close": 22.87, "volume": 364733.0}, {"date": "2019-03-12", "close": 22.82, "volume": 165764.0}, {"date": "2019-03-13", "close": 24.0, "volume": 335808.0}, {"date": "2019-03-14", "close": 22.96, "volume": 376250.0}, {"date": "2019-03-15", "close": 22.95, "volume": 504681.0}, {"date": "2019-03-18", "close": 24.08, "volume": 300324.0}, {"date": "2019-03-19", "close": 24.01, "volume": 236614.0}, {"date": "2019-03-20", "close": 24.2, "volume": 171131.0}, {"date": "2019-03-21", "close": 24.49, "volume": 117124.0}, {"date": "2019-03-22", "close": 22.82, "volume": 555271.0}, {"date": "2019-03-25", "close": 22.95, "volume": 233649.0}, {"date": "2019-03-26", "close": 22.96, "volume": 125701.0}, {"date": "2019-03-27", "close": 22.84, "volume": 276403.0}, {"date": "2019-03-28", "close": 22.84, "volume": 204331.0}, {"date": "2019-03-29", "close": 22.67, "volume": 153534.0}, {"date": "2019-04-01", "close": 23.49, "volume": 246843.0}, {"date": "2019-04-02", "close": 23.65, "volume": 269486.0}, {"date": "2019-04-03", "close": 23.51, "volume": 179828.0}, {"date": "2019-04-04", "close": 23.3, "volume": 147235.0}, {"date": "2019-04-05", "close": 24.14, "volume": 309181.0}, {"date": "2019-04-08", "close": 24.5, "volume": 168701.0}, {"date": "2019-04-09", "close": 23.78, "volume": 216687.0}, {"date": "2019-04-10", "close": 23.86, "volume": 245760.0}, {"date": "2019-04-11", "close": 23.61, "volume": 125208.0}, {"date": "2019-04-12", "close": 23.49, "volume": 146194.0}, {"date": "2019-04-15", "close": 23.38, "volume": 151264.0}, {"date": "2019-04-16", "close": 22.98, "volume": 122845.0}, {"date": "2019-04-17", "close": 22.53, "volume": 270480.0}, {"date": "2019-04-18", "close": 22.8, "volume": 172843.0}, {"date": "2019-04-22", "close": 22.96, "volume": 120901.0}, {"date": "2019-04-23", "close": 23.54, "volume": 116941.0}, {"date": "2019-04-24", "close": 23.23, "volume": 100161.0}, {"date": "2019-04-25", "close": 23.51, "volume": 199423.0}, {"date": "2019-04-26", "close": 23.88, "volume": 149375.0}, {"date": "2019-04-29", "close": 24.07, "volume": 109342.0}, {"date": "2019-04-30", "close": 23.85, "volume": 175075.0}, {"date": "2019-05-01", "close": 23.61, "volume": 224063.0}, {"date": "2019-05-02", "close": 25.15, "volume": 479136.0}, {"date": "2019-05-03", "close": 25.05, "volume": 285488.0}, {"date": "2019-05-06", "close": 25.09, "volume": 143500.0}, {"date": "2019-05-07", "close": 24.45, "volume": 391987.0}, {"date": "2019-05-08", "close": 22.13, "volume": 869289.0}, {"date": "2019-05-09", "close": 22.01, "volume": 352627.0}, {"date": "2019-05-10", "close": 21.89, "volume": 335595.0}, {"date": "2019-05-13", "close": 20.81, "volume": 416934.0}, {"date": "2019-05-14", "close": 21.37, "volume": 225758.0}, {"date": "2019-05-15", "close": 21.13, "volume": 345832.0}, {"date": "2019-05-16", "close": 20.64, "volume": 129002.0}, {"date": "2019-05-17", "close": 20.62, "volume": 365830.0}, {"date": "2019-05-20", "close": 19.84, "volume": 197441.0}, {"date": "2019-05-21", "close": 19.65, "volume": 267252.0}, {"date": "2019-05-22", "close": 19.2, "volume": 219239.0}, {"date": "2019-05-23", "close": 18.26, "volume": 412637.0}, {"date": "2019-05-24", "close": 18.18, "volume": 173752.0}, {"date": "2019-05-28", "close": 17.65, "volume": 336279.0}, {"date": "2019-05-29", "close": 17.09, "volume": 547146.0}, {"date": "2019-05-30", "close": 16.74, "volume": 219995.0}, {"date": "2019-05-31", "close": 16.62, "volume": 221132.0}, {"date": "2019-06-03", "close": 16.76, "volume": 364831.0}, {"date": "2019-06-04", "close": 16.65, "volume": 160949.0}, {"date": "2019-06-05", "close": 16.0, "volume": 429949.0}, {"date": "2019-06-06", "close": 15.6, "volume": 283135.0}, {"date": "2019-06-07", "close": 15.69, "volume": 403406.0}, {"date": "2019-06-10", "close": 15.96, "volume": 543907.0}, {"date": "2019-06-11", "close": 16.15, "volume": 756865.0}, {"date": "2019-06-12", "close": 16.28, "volume": 202215.0}, {"date": "2019-06-13", "close": 16.76, "volume": 335824.0}, {"date": "2019-06-14", "close": 15.95, "volume": 400229.0}, {"date": "2019-06-17", "close": 16.7, "volume": 341149.0}, {"date": "2019-06-18", "close": 16.61, "volume": 196167.0}, {"date": "2019-06-19", "close": 16.81, "volume": 276170.0}, {"date": "2019-06-20", "close": 16.73, "volume": 255008.0}, {"date": "2019-06-21", "close": 16.56, "volume": 316075.0}, {"date": "2019-06-24", "close": 16.02, "volume": 249201.0}, {"date": "2019-06-25", "close": 16.01, "volume": 168081.0}, {"date": "2019-06-26", "close": 15.62, "volume": 243207.0}, {"date": "2019-06-27", "close": 15.96, "volume": 218055.0}, {"date": "2019-06-28", "close": 16.33, "volume": 603316.0}, {"date": "2019-07-01", "close": 16.94, "volume": 262491.0}, {"date": "2019-07-02", "close": 16.92, "volume": 388324.0}, {"date": "2019-07-03", "close": 17.45, "volume": 161310.0}, {"date": "2019-07-05", "close": 17.22, "volume": 207643.0}, {"date": "2019-07-08", "close": 16.51, "volume": 236404.0}, {"date": "2019-07-09", "close": 17.05, "volume": 228651.0}, {"date": "2019-07-10", "close": 17.41, "volume": 260785.0}, {"date": "2019-07-11", "close": 17.02, "volume": 192086.0}, {"date": "2019-07-12", "close": 17.34, "volume": 192336.0}, {"date": "2019-07-15", "close": 17.51, "volume": 177895.0}, {"date": "2019-07-16", "close": 18.07, "volume": 218029.0}, {"date": "2019-07-17", "close": 17.71, "volume": 211002.0}, {"date": "2019-07-18", "close": 18.36, "volume": 184131.0}, {"date": "2019-07-19", "close": 17.56, "volume": 196636.0}, {"date": "2019-07-22", "close": 18.1, "volume": 234914.0}, {"date": "2019-07-23", "close": 18.16, "volume": 186611.0}, {"date": "2019-07-24", "close": 18.35, "volume": 245933.0}, {"date": "2019-07-25", "close": 19.04, "volume": 287443.0}, {"date": "2019-07-26", "close": 19.36, "volume": 371099.0}, {"date": "2019-07-29", "close": 19.43, "volume": 278328.0}, {"date": "2019-07-30", "close": 19.89, "volume": 270262.0}, {"date": "2019-07-31", "close": 20.85, "volume": 448958.0}, {"date": "2019-08-01", "close": 21.16, "volume": 353971.0}, {"date": "2019-08-02", "close": 20.66, "volume": 320049.0}, {"date": "2019-08-05", "close": 19.87, "volume": 221488.0}, {"date": "2019-08-06", "close": 19.44, "volume": 202511.0}, {"date": "2019-08-07", "close": 19.36, "volume": 673803.0}, {"date": "2019-08-08", "close": 20.03, "volume": 776736.0}, {"date": "2019-08-09", "close": 20.71, "volume": 221086.0}, {"date": "2019-08-12", "close": 20.93, "volume": 174679.0}, {"date": "2019-08-13", "close": 21.25, "volume": 276136.0}, {"date": "2019-08-14", "close": 21.29, "volume": 253578.0}, {"date": "2019-08-15", "close": 21.27, "volume": 219258.0}, {"date": "2019-08-16", "close": 21.26, "volume": 123727.0}, {"date": "2019-08-19", "close": 21.31, "volume": 192388.0}, {"date": "2019-08-20", "close": 21.51, "volume": 102177.0}, {"date": "2019-08-21", "close": 21.67, "volume": 264553.0}, {"date": "2019-08-22", "close": 21.19, "volume": 291211.0}, {"date": "2019-08-23", "close": 20.48, "volume": 233816.0}, {"date": "2019-08-26", "close": 20.57, "volume": 92720.0}, {"date": "2019-08-27", "close": 20.26, "volume": 111263.0}, {"date": "2019-08-28", "close": 20.92, "volume": 392937.0}, {"date": "2019-08-29", "close": 21.46, "volume": 170812.0}, {"date": "2019-08-30", "close": 22.03, "volume": 185092.0}, {"date": "2019-09-03", "close": 21.47, "volume": 157962.0}, {"date": "2019-09-04", "close": 21.31, "volume": 193882.0}, {"date": "2019-09-05", "close": 21.66, "volume": 154918.0}, {"date": "2019-09-06", "close": 21.54, "volume": 105865.0}, {"date": "2019-09-09", "close": 21.84, "volume": 273277.0}, {"date": "2019-09-10", "close": 23.78, "volume": 412968.0}, {"date": "2019-09-11", "close": 23.77, "volume": 278332.0}, {"date": "2019-09-12", "close": 23.67, "volume": 305779.0}, {"date": "2019-09-13", "close": 22.93, "volume": 217266.0}, {"date": "2019-09-16", "close": 22.98, "volume": 179732.0}, {"date": "2019-09-17", "close": 22.65, "volume": 101748.0}, {"date": "2019-09-18", "close": 22.66, "volume": 134313.0}, {"date": "2019-09-19", "close": 22.36, "volume": 112760.0}, {"date": "2019-09-20", "close": 22.58, "volume": 332899.0}, {"date": "2019-09-23", "close": 22.15, "volume": 79721.0}, {"date": "2019-09-24", "close": 21.06, "volume": 199044.0}, {"date": "2019-09-25", "close": 21.25, "volume": 98520.0}, {"date": "2019-09-26", "close": 19.61, "volume": 167919.0}, {"date": "2019-09-27", "close": 19.44, "volume": 98921.0}, {"date": "2019-09-30", "close": 19.48, "volume": 141608.0}, {"date": "2019-10-01", "close": 19.07, "volume": 204829.0}, {"date": "2019-10-02", "close": 18.9, "volume": 317519.0}, {"date": "2019-10-03", "close": 19.49, "volume": 283188.0}, {"date": "2019-10-04", "close": 19.15, "volume": 133953.0}, {"date": "2019-10-07", "close": 18.76, "volume": 539176.0}, {"date": "2019-10-08", "close": 17.67, "volume": 134428.0}, {"date": "2019-10-09", "close": 17.33, "volume": 196908.0}, {"date": "2019-10-10", "close": 17.79, "volume": 142350.0}, {"date": "2019-10-11", "close": 17.74, "volume": 244867.0}, {"date": "2019-10-14", "close": 17.2, "volume": 527572.0}, {"date": "2019-10-15", "close": 16.875, "volume": 750265.0}, {"date": "2019-10-16", "close": 17.0, "volume": 345894.0}, {"date": "2019-10-17", "close": 17.18, "volume": 411471.0}, {"date": "2019-10-18", "close": 16.895, "volume": 352049.0}, {"date": "2019-10-21", "close": 17.22, "volume": 239490.0}, {"date": "2019-10-22", "close": 16.68, "volume": 277060.0}, {"date": "2019-10-23", "close": 16.64, "volume": 179064.0}, {"date": "2019-10-24", "close": 16.19, "volume": 352433.0}, {"date": "2019-10-25", "close": 16.43, "volume": 278024.0}, {"date": "2019-10-28", "close": 16.15, "volume": 237563.0}, {"date": "2019-10-29", "close": 16.2, "volume": 195043.0}, {"date": "2019-10-30", "close": 16.22, "volume": 208364.0}, {"date": "2019-10-31", "close": 16.12, "volume": 224227.0}, {"date": "2019-11-01", "close": 17.16, "volume": 296956.0}, {"date": "2019-11-04", "close": 17.03, "volume": 222338.0}, {"date": "2019-11-05", "close": 17.12, "volume": 733836.0}, {"date": "2019-11-06", "close": 17.18, "volume": 235186.0}, {"date": "2019-11-07", "close": 17.48, "volume": 152432.0}, {"date": "2019-11-08", "close": 17.6, "volume": 171461.0}, {"date": "2019-11-11", "close": 17.56, "volume": 154018.0}, {"date": "2019-11-12", "close": 17.22, "volume": 326759.0}, {"date": "2019-11-13", "close": 17.33, "volume": 197584.0}, {"date": "2019-11-14", "close": 17.7, "volume": 359669.0}, {"date": "2019-11-15", "close": 17.84, "volume": 270474.0}, {"date": "2019-11-18", "close": 17.32, "volume": 212145.0}, {"date": "2019-11-19", "close": 17.46, "volume": 225748.0}, {"date": "2019-11-20", "close": 17.6, "volume": 312365.0}, {"date": "2019-11-21", "close": 17.9, "volume": 169818.0}, {"date": "2019-11-22", "close": 18.12, "volume": 259314.0}, {"date": "2019-11-25", "close": 18.5, "volume": 328120.0}, {"date": "2019-11-26", "close": 19.22, "volume": 436962.0}, {"date": "2019-11-27", "close": 21.15, "volume": 932568.0}, {"date": "2019-11-29", "close": 21.76, "volume": 477579.0}, {"date": "2019-12-02", "close": 21.84, "volume": 231928.0}, {"date": "2019-12-03", "close": 21.72, "volume": 281541.0}, {"date": "2019-12-04", "close": 21.58, "volume": 244457.0}, {"date": "2019-12-05", "close": 20.99, "volume": 123398.0}, {"date": "2019-12-06", "close": 21.09, "volume": 312906.0}, {"date": "2019-12-09", "close": 21.11, "volume": 154999.0}, {"date": "2019-12-10", "close": 20.8, "volume": 479339.0}, {"date": "2019-12-11", "close": 20.72, "volume": 100314.0}, {"date": "2019-12-12", "close": 21.07, "volume": 328937.0}, {"date": "2019-12-13", "close": 21.84, "volume": 327147.0}, {"date": "2019-12-16", "close": 22.71, "volume": 267370.0}, {"date": "2019-12-17", "close": 22.72, "volume": 278100.0}, {"date": "2019-12-18", "close": 23.53, "volume": 819771.0}, {"date": "2019-12-19", "close": 24.55, "volume": 622786.0}, {"date": "2019-12-20", "close": 24.26, "volume": 417376.0}, {"date": "2019-12-23", "close": 24.89, "volume": 176266.0}, {"date": "2019-12-24", "close": 25.88, "volume": 76124.0}, {"date": "2019-12-26", "close": 25.78, "volume": 198466.0}, {"date": "2019-12-27", "close": 25.78, "volume": 269849.0}, {"date": "2019-12-30", "close": 25.83, "volume": 427434.0}, {"date": "2019-12-31", "close": 25.89, "volume": 244236.0}, {"date": "2020-01-02", "close": 24.67, "volume": 347363.0}, {"date": "2020-01-03", "close": 23.83, "volume": 403637.0}, {"date": "2020-01-06", "close": 23.84, "volume": 302480.0}, {"date": "2020-01-07", "close": 23.63, "volume": 185459.0}, {"date": "2020-01-08", "close": 24.2, "volume": 346087.0}, {"date": "2020-01-09", "close": 24.21, "volume": 276937.0}, {"date": "2020-01-10", "close": 24.41, "volume": 206874.0}, {"date": "2020-01-13", "close": 24.53, "volume": 332065.0}, {"date": "2020-01-14", "close": 25.16, "volume": 174387.0}, {"date": "2020-01-15", "close": 25.33, "volume": 150125.0}, {"date": "2020-01-16", "close": 25.46, "volume": 209501.0}, {"date": "2020-01-17", "close": 25.22, "volume": 117527.0}, {"date": "2020-01-21", "close": 26.44, "volume": 221617.0}, {"date": "2020-01-22", "close": 25.77, "volume": 312766.0}, {"date": "2020-01-23", "close": 25.86, "volume": 392395.0}, {"date": "2020-01-24", "close": 26.19, "volume": 250809.0}, {"date": "2020-01-27", "close": 26.14, "volume": 255909.0}, {"date": "2020-01-28", "close": 27.2, "volume": 398180.0}, {"date": "2020-01-29", "close": 27.8, "volume": 294661.0}, {"date": "2020-01-30", "close": 27.97, "volume": 175729.0}, {"date": "2020-01-31", "close": 27.88, "volume": 635503.0}, {"date": "2020-02-03", "close": 29.28, "volume": 364621.0}, {"date": "2020-02-04", "close": 30.0, "volume": 220689.0}, {"date": "2020-02-05", "close": 31.21, "volume": 621160.0}, {"date": "2020-02-06", "close": 30.77, "volume": 364905.0}, {"date": "2020-02-07", "close": 30.65, "volume": 298274.0}, {"date": "2020-02-10", "close": 30.58, "volume": 221190.0}, {"date": "2020-02-11", "close": 27.89, "volume": 458715.0}, {"date": "2020-02-12", "close": 24.67, "volume": 3999952.0}, {"date": "2020-02-13", "close": 25.11, "volume": 539136.0}, {"date": "2020-02-14", "close": 25.08, "volume": 575360.0}, {"date": "2020-02-18", "close": 24.83, "volume": 973558.0}, {"date": "2020-02-19", "close": 25.295, "volume": 256121.0}, {"date": "2020-02-20", "close": 25.9, "volume": 518709.0}, {"date": "2020-02-21", "close": 25.77, "volume": 502133.0}, {"date": "2020-02-24", "close": 23.51, "volume": 553355.0}, {"date": "2020-02-25", "close": 23.06, "volume": 852523.0}, {"date": "2020-02-26", "close": 23.77, "volume": 448099.0}, {"date": "2020-02-27", "close": 23.92, "volume": 549988.0}, {"date": "2020-02-28", "close": 24.35, "volume": 674897.0}, {"date": "2020-03-02", "close": 25.42, "volume": 435284.0}, {"date": "2020-03-03", "close": 25.37, "volume": 291190.0}, {"date": "2020-03-04", "close": 26.09, "volume": 283632.0}, {"date": "2020-03-05", "close": 26.0, "volume": 288452.0}, {"date": "2020-03-06", "close": 26.12, "volume": 400794.0}, {"date": "2020-03-09", "close": 25.06, "volume": 394385.0}, {"date": "2020-03-10", "close": 25.99, "volume": 537342.0}, {"date": "2020-03-11", "close": 24.8, "volume": 648693.0}, {"date": "2020-03-12", "close": 24.44, "volume": 635886.0}, {"date": "2020-03-13", "close": 24.84, "volume": 465336.0}, {"date": "2020-03-16", "close": 17.84, "volume": 480452.0}, {"date": "2020-03-17", "close": 18.28, "volume": 897180.0}, {"date": "2020-03-18", "close": 17.96, "volume": 391559.0}, {"date": "2020-03-19", "close": 21.21, "volume": 403028.0}, {"date": "2020-03-20", "close": 22.14, "volume": 984060.0}, {"date": "2020-03-23", "close": 22.46, "volume": 327719.0}, {"date": "2020-03-24", "close": 23.54, "volume": 357146.0}, {"date": "2020-03-25", "close": 22.27, "volume": 298282.0}, {"date": "2020-03-26", "close": 23.29, "volume": 233648.0}, {"date": "2020-03-27", "close": 21.13, "volume": 269744.0}, {"date": "2020-03-30", "close": 23.06, "volume": 239783.0}, {"date": "2020-03-31", "close": 23.11, "volume": 296873.0}, {"date": "2020-04-01", "close": 21.43, "volume": 269791.0}, {"date": "2020-04-02", "close": 22.17, "volume": 267567.0}, {"date": "2020-04-03", "close": 22.84, "volume": 201420.0}, {"date": "2020-04-06", "close": 23.29, "volume": 327694.0}, {"date": "2020-04-07", "close": 22.56, "volume": 178577.0}, {"date": "2020-04-08", "close": 23.5, "volume": 263954.0}, {"date": "2020-04-09", "close": 24.7, "volume": 508204.0}, {"date": "2020-04-13", "close": 25.83, "volume": 177148.0}, {"date": "2020-04-14", "close": 26.86, "volume": 207498.0}, {"date": "2020-04-15", "close": 25.91, "volume": 282681.0}, {"date": "2020-04-16", "close": 26.08, "volume": 462740.0}, {"date": "2020-04-17", "close": 26.66, "volume": 323063.0}, {"date": "2020-04-20", "close": 27.33, "volume": 569529.0}, {"date": "2020-04-21", "close": 27.24, "volume": 198405.0}, {"date": "2020-04-22", "close": 27.86, "volume": 464383.0}, {"date": "2020-04-23", "close": 28.94, "volume": 458955.0}, {"date": "2020-04-24", "close": 30.28, "volume": 472945.0}, {"date": "2020-04-27", "close": 30.5, "volume": 238105.0}, {"date": "2020-04-28", "close": 30.14, "volume": 165892.0}, {"date": "2020-04-29", "close": 30.69, "volume": 289416.0}, {"date": "2020-04-30", "close": 29.16, "volume": 168998.0}, {"date": "2020-05-01", "close": 26.75, "volume": 235542.0}, {"date": "2020-05-04", "close": 26.615, "volume": 361858.0}, {"date": "2020-05-05", "close": 27.71, "volume": 442601.0}, {"date": "2020-05-06", "close": 28.13, "volume": 150066.0}, {"date": "2020-05-07", "close": 27.03, "volume": 270766.0}, {"date": "2020-05-08", "close": 28.08, "volume": 174962.0}, {"date": "2020-05-11", "close": 28.75, "volume": 324457.0}, {"date": "2020-05-12", "close": 28.49, "volume": 219077.0}, {"date": "2020-05-13", "close": 26.96, "volume": 183002.0}, {"date": "2020-05-14", "close": 26.735, "volume": 273315.0}, {"date": "2020-05-15", "close": 27.41, "volume": 131255.0}, {"date": "2020-05-18", "close": 27.73, "volume": 334672.0}, {"date": "2020-05-19", "close": 26.94, "volume": 188578.0}, {"date": "2020-05-20", "close": 26.67, "volume": 216277.0}, {"date": "2020-05-21", "close": 27.36, "volume": 205972.0}, {"date": "2020-05-22", "close": 27.38, "volume": 270194.0}, {"date": "2020-05-26", "close": 26.69, "volume": 268318.0}, {"date": "2020-05-27", "close": 25.11, "volume": 331293.0}, {"date": "2020-05-28", "close": 24.97, "volume": 354749.0}, {"date": "2020-05-29", "close": 25.25, "volume": 451525.0}, {"date": "2020-06-01", "close": 25.58, "volume": 517178.0}, {"date": "2020-06-02", "close": 26.54, "volume": 1078972.0}, {"date": "2020-06-03", "close": 26.64, "volume": 644244.0}, {"date": "2020-06-04", "close": 26.3, "volume": 529777.0}, {"date": "2020-06-05", "close": 25.84, "volume": 592560.0}, {"date": "2020-06-08", "close": 26.11, "volume": 350195.0}, {"date": "2020-06-09", "close": 26.18, "volume": 1042672.0}, {"date": "2020-06-10", "close": 26.38, "volume": 314009.0}, {"date": "2020-06-11", "close": 25.74, "volume": 378884.0}, {"date": "2020-06-12", "close": 25.25, "volume": 959202.0}, {"date": "2020-06-15", "close": 23.58, "volume": 582322.0}, {"date": "2020-06-16", "close": 23.8, "volume": 494057.0}, {"date": "2020-06-17", "close": 21.645, "volume": 1876604.0}, {"date": "2020-06-18", "close": 20.98, "volume": 1322096.0}, {"date": "2020-06-19", "close": 21.875, "volume": 1091743.0}, {"date": "2020-06-22", "close": 22.36, "volume": 675703.0}, {"date": "2020-06-23", "close": 22.48, "volume": 442863.0}, {"date": "2020-06-24", "close": 22.06, "volume": 359191.0}, {"date": "2020-06-25", "close": 21.63, "volume": 328040.0}, {"date": "2020-06-26", "close": 21.01, "volume": 1126772.0}, {"date": "2020-06-29", "close": 20.64, "volume": 491418.0}, {"date": "2020-06-30", "close": 20.99, "volume": 718576.0}, {"date": "2020-07-01", "close": 20.66, "volume": 579154.0}, {"date": "2020-07-02", "close": 20.52, "volume": 368509.0}, {"date": "2020-07-06", "close": 19.94, "volume": 358876.0}, {"date": "2020-07-07", "close": 20.64, "volume": 456108.0}, {"date": "2020-07-08", "close": 21.16, "volume": 502917.0}, {"date": "2020-07-09", "close": 21.42, "volume": 460026.0}, {"date": "2020-07-10", "close": 21.62, "volume": 395721.0}, {"date": "2020-07-13", "close": 21.21, "volume": 334756.0}, {"date": "2020-07-14", "close": 21.23, "volume": 534241.0}, {"date": "2020-07-15", "close": 22.02, "volume": 476293.0}, {"date": "2020-07-16", "close": 21.66, "volume": 283694.0}, {"date": "2020-07-17", "close": 22.19, "volume": 452174.0}, {"date": "2020-07-20", "close": 22.43, "volume": 271700.0}, {"date": "2020-07-21", "close": 22.49, "volume": 208190.0}, {"date": "2020-07-22", "close": 21.85, "volume": 269709.0}, {"date": "2020-07-23", "close": 21.02, "volume": 196552.0}, {"date": "2020-07-24", "close": 20.75, "volume": 319074.0}, {"date": "2020-07-27", "close": 20.78, "volume": 158031.0}, {"date": "2020-07-28", "close": 20.67, "volume": 154403.0}, {"date": "2020-07-29", "close": 20.22, "volume": 207745.0}, {"date": "2020-07-30", "close": 20.19, "volume": 295441.0}, {"date": "2020-07-31", "close": 19.42, "volume": 349687.0}, {"date": "2020-08-03", "close": 19.91, "volume": 259989.0}, {"date": "2020-08-04", "close": 20.22, "volume": 307684.0}, {"date": "2020-08-05", "close": 20.38, "volume": 279600.0}, {"date": "2020-08-06", "close": 20.84, "volume": 287539.0}, {"date": "2020-08-07", "close": 17.96, "volume": 744559.0}, {"date": "2020-08-10", "close": 17.55, "volume": 307938.0}, {"date": "2020-08-11", "close": 17.16, "volume": 348538.0}, {"date": "2020-08-12", "close": 16.81, "volume": 288710.0}, {"date": "2020-08-13", "close": 16.92, "volume": 263863.0}, {"date": "2020-08-14", "close": 16.7, "volume": 268771.0}, {"date": "2020-08-17", "close": 17.25, "volume": 306658.0}, {"date": "2020-08-18", "close": 16.61, "volume": 182712.0}, {"date": "2020-08-19", "close": 17.15, "volume": 569102.0}, {"date": "2020-08-20", "close": 18.22, "volume": 421883.0}, {"date": "2020-08-21", "close": 18.455, "volume": 443041.0}, {"date": "2020-08-24", "close": 17.96, "volume": 415222.0}, {"date": "2020-08-25", "close": 17.94, "volume": 525853.0}, {"date": "2020-08-26", "close": 17.75, "volume": 346679.0}, {"date": "2020-08-27", "close": 17.03, "volume": 303801.0}, {"date": "2020-08-28", "close": 17.32, "volume": 307161.0}, {"date": "2020-08-31", "close": 18.33, "volume": 382759.0}, {"date": "2020-09-01", "close": 18.29, "volume": 344183.0}, {"date": "2020-09-02", "close": 18.71, "volume": 289472.0}, {"date": "2020-09-03", "close": 18.37, "volume": 924685.0}, {"date": "2020-09-04", "close": 17.16, "volume": 295432.0}, {"date": "2020-09-08", "close": 17.03, "volume": 206875.0}, {"date": "2020-09-09", "close": 17.07, "volume": 151103.0}, {"date": "2020-09-10", "close": 16.96, "volume": 186573.0}, {"date": "2020-09-11", "close": 16.87, "volume": 248016.0}, {"date": "2020-09-14", "close": 18.13, "volume": 228059.0}, {"date": "2020-09-15", "close": 17.83, "volume": 193028.0}, {"date": "2020-09-16", "close": 17.74, "volume": 154034.0}, {"date": "2020-09-17", "close": 17.62, "volume": 183245.0}, {"date": "2020-09-18", "close": 17.82, "volume": 537131.0}, {"date": "2020-09-21", "close": 17.01, "volume": 260195.0}, {"date": "2020-09-22", "close": 16.92, "volume": 1071220.0}, {"date": "2020-09-23", "close": 16.14, "volume": 596294.0}, {"date": "2020-09-24", "close": 15.53, "volume": 400411.0}, {"date": "2020-09-25", "close": 15.72, "volume": 345507.0}, {"date": "2020-09-28", "close": 15.56, "volume": 295967.0}, {"date": "2020-09-29", "close": 15.07, "volume": 553575.0}, {"date": "2020-09-30", "close": 14.785, "volume": 894168.0}, {"date": "2020-10-01", "close": 14.89, "volume": 419499.0}, {"date": "2020-10-02", "close": 14.98, "volume": 223020.0}, {"date": "2020-10-05", "close": 15.33, "volume": 235810.0}, {"date": "2020-10-06", "close": 14.9, "volume": 181155.0}, {"date": "2020-10-07", "close": 16.39, "volume": 704168.0}, {"date": "2020-10-08", "close": 17.32, "volume": 522054.0}, {"date": "2020-10-09", "close": 18.0, "volume": 409362.0}, {"date": "2020-10-12", "close": 17.62, "volume": 150897.0}, {"date": "2020-10-13", "close": 17.28, "volume": 300582.0}, {"date": "2020-10-14", "close": 18.94, "volume": 558884.0}, {"date": "2020-10-15", "close": 18.4, "volume": 248752.0}, {"date": "2020-10-16", "close": 18.53, "volume": 265927.0}, {"date": "2020-10-19", "close": 18.69, "volume": 172368.0}, {"date": "2020-10-20", "close": 18.4, "volume": 157542.0}, {"date": "2020-10-21", "close": 18.07, "volume": 350181.0}, {"date": "2020-10-22", "close": 19.03, "volume": 258232.0}, {"date": "2020-10-23", "close": 19.45, "volume": 249563.0}, {"date": "2020-10-26", "close": 19.8, "volume": 451336.0}, {"date": "2020-10-27", "close": 20.16, "volume": 791108.0}, {"date": "2020-10-28", "close": 19.0, "volume": 390351.0}, {"date": "2020-10-29", "close": 19.27, "volume": 327706.0}, {"date": "2020-10-30", "close": 18.91, "volume": 1255370.0}, {"date": "2020-11-02", "close": 18.59, "volume": 149783.0}, {"date": "2020-11-03", "close": 18.83, "volume": 213793.0}, {"date": "2020-11-04", "close": 19.38, "volume": 249910.0}, {"date": "2020-11-05", "close": 19.48, "volume": 159069.0}, {"date": "2020-11-06", "close": 16.79, "volume": 910900.0}, {"date": "2020-11-09", "close": 17.865, "volume": 311660.0}, {"date": "2020-11-10", "close": 18.69, "volume": 484167.0}, {"date": "2020-11-11", "close": 18.35, "volume": 197953.0}, {"date": "2020-11-12", "close": 17.455, "volume": 286818.0}, {"date": "2020-11-13", "close": 17.66, "volume": 244891.0}, {"date": "2020-11-16", "close": 17.98, "volume": 423331.0}, {"date": "2020-11-17", "close": 17.67, "volume": 391281.0}, {"date": "2020-11-18", "close": 16.89, "volume": 354414.0}, {"date": "2020-11-19", "close": 17.15, "volume": 170072.0}, {"date": "2020-11-20", "close": 17.21, "volume": 206308.0}, {"date": "2020-11-23", "close": 16.23, "volume": 366198.0}, {"date": "2020-11-24", "close": 16.57, "volume": 622808.0}, {"date": "2020-11-25", "close": 16.9, "volume": 479881.0}, {"date": "2020-11-27", "close": 16.41, "volume": 126034.0}, {"date": "2020-11-30", "close": 16.59, "volume": 409908.0}, {"date": "2020-12-01", "close": 17.23, "volume": 683748.0}, {"date": "2020-12-02", "close": 17.6, "volume": 389350.0}, {"date": "2020-12-03", "close": 17.19, "volume": 293203.0}, {"date": "2020-12-04", "close": 17.05, "volume": 279498.0}, {"date": "2020-12-07", "close": 17.25, "volume": 312626.0}, {"date": "2020-12-08", "close": 18.15, "volume": 402209.0}, {"date": "2020-12-09", "close": 18.04, "volume": 261141.0}, {"date": "2020-12-10", "close": 18.6, "volume": 341859.0}, {"date": "2020-12-11", "close": 18.61, "volume": 263439.0}, {"date": "2020-12-14", "close": 19.04, "volume": 285134.0}, {"date": "2020-12-15", "close": 19.74, "volume": 276615.0}, {"date": "2020-12-16", "close": 19.05, "volume": 402964.0}, {"date": "2020-12-17", "close": 19.23, "volume": 221410.0}, {"date": "2020-12-18", "close": 19.46, "volume": 705425.0}, {"date": "2020-12-21", "close": 19.01, "volume": 170800.0}, {"date": "2020-12-22", "close": 19.06, "volume": 169323.0}, {"date": "2020-12-23", "close": 18.26, "volume": 199218.0}, {"date": "2020-12-24", "close": 18.76, "volume": 68289.0}, {"date": "2020-12-28", "close": 18.21, "volume": 259435.0}, {"date": "2020-12-29", "close": 17.85, "volume": 192802.0}, {"date": "2020-12-30", "close": 17.66, "volume": 171760.0}, {"date": "2020-12-31", "close": 17.77, "volume": 163739.0}, {"date": "2021-01-04", "close": 17.53, "volume": 223479.0}, {"date": "2021-01-05", "close": 16.98, "volume": 405596.0}, {"date": "2021-01-06", "close": 16.96, "volume": 562605.0}, {"date": "2021-01-07", "close": 17.12, "volume": 380333.0}, {"date": "2021-01-08", "close": 17.66, "volume": 308664.0}, {"date": "2021-01-11", "close": 16.75, "volume": 380503.0}, {"date": "2021-01-12", "close": 16.95, "volume": 225660.0}, {"date": "2021-01-13", "close": 17.31, "volume": 230018.0}, {"date": "2021-01-14", "close": 18.02, "volume": 506238.0}, {"date": "2021-01-15", "close": 17.99, "volume": 503232.0}, {"date": "2021-01-19", "close": 18.48, "volume": 334799.0}, {"date": "2021-01-20", "close": 18.22, "volume": 221362.0}, {"date": "2021-01-21", "close": 17.89, "volume": 178235.0}, {"date": "2021-01-22", "close": 18.13, "volume": 225465.0}, {"date": "2021-01-25", "close": 18.41, "volume": 492099.0}, {"date": "2021-01-26", "close": 18.52, "volume": 245640.0}, {"date": "2021-01-27", "close": 19.09, "volume": 475994.0}, {"date": "2021-01-28", "close": 18.31, "volume": 378600.0}, {"date": "2021-01-29", "close": 18.64, "volume": 446434.0}, {"date": "2021-02-01", "close": 18.79, "volume": 225094.0}, {"date": "2021-02-02", "close": 19.36, "volume": 284524.0}, {"date": "2021-02-03", "close": 19.57, "volume": 365577.0}, {"date": "2021-02-04", "close": 19.74, "volume": 378350.0}, {"date": "2021-02-05", "close": 19.9, "volume": 179558.0}, {"date": "2021-02-08", "close": 20.0, "volume": 157544.0}, {"date": "2021-02-09", "close": 20.64, "volume": 331719.0}, {"date": "2021-02-10", "close": 20.44, "volume": 409633.0}, {"date": "2021-02-11", "close": 19.95, "volume": 324540.0}, {"date": "2021-02-12", "close": 19.66, "volume": 197427.0}, {"date": "2021-02-16", "close": 19.08, "volume": 445635.0}, {"date": "2021-02-17", "close": 19.005, "volume": 299255.0}, {"date": "2021-02-18", "close": 18.8, "volume": 270162.0}, {"date": "2021-02-19", "close": 18.79, "volume": 202879.0}, {"date": "2021-02-22", "close": 18.08, "volume": 561229.0}, {"date": "2021-02-23", "close": 17.65, "volume": 431253.0}, {"date": "2021-02-24", "close": 17.49, "volume": 1108145.0}, {"date": "2021-02-25", "close": 17.31, "volume": 393119.0}, {"date": "2021-02-26", "close": 16.57, "volume": 352471.0}, {"date": "2021-03-01", "close": 17.48, "volume": 424938.0}, {"date": "2021-03-02", "close": 18.39, "volume": 400796.0}, {"date": "2021-03-03", "close": 18.92, "volume": 361445.0}, {"date": "2021-03-04", "close": 18.76, "volume": 296497.0}, {"date": "2021-03-05", "close": 19.45, "volume": 407508.0}, {"date": "2021-03-08", "close": 19.31, "volume": 312522.0}, {"date": "2021-03-09", "close": 20.39, "volume": 730824.0}, {"date": "2021-03-10", "close": 20.6, "volume": 309902.0}, {"date": "2021-03-11", "close": 20.87, "volume": 258639.0}, {"date": "2021-03-12", "close": 20.64, "volume": 265048.0}, {"date": "2021-03-15", "close": 20.6, "volume": 240213.0}, {"date": "2021-03-16", "close": 20.5, "volume": 234360.0}, {"date": "2021-03-17", "close": 20.66, "volume": 271172.0}, {"date": "2021-03-18", "close": 19.65, "volume": 398149.0}, {"date": "2021-03-19", "close": 21.08, "volume": 677362.0}, {"date": "2021-03-22", "close": 20.42, "volume": 249483.0}, {"date": "2021-03-23", "close": 20.46, "volume": 308624.0}, {"date": "2021-03-24", "close": 19.25, "volume": 337784.0}, {"date": "2021-03-25", "close": 20.01, "volume": 321056.0}, {"date": "2021-03-26", "close": 20.49, "volume": 215070.0}, {"date": "2021-03-29", "close": 20.59, "volume": 180240.0}, {"date": "2021-03-30", "close": 20.64, "volume": 171158.0}, {"date": "2021-03-31", "close": 20.41, "volume": 514644.0}, {"date": "2021-04-01", "close": 20.12, "volume": 432747.0}, {"date": "2021-04-05", "close": 20.56, "volume": 228158.0}, {"date": "2021-04-06", "close": 20.75, "volume": 327847.0}, {"date": "2021-04-07", "close": 21.55, "volume": 537354.0}, {"date": "2021-04-08", "close": 21.77, "volume": 205119.0}, {"date": "2021-04-09", "close": 20.95, "volume": 240645.0}, {"date": "2021-04-12", "close": 20.55, "volume": 159452.0}, {"date": "2021-04-13", "close": 20.58, "volume": 129861.0}, {"date": "2021-04-14", "close": 21.3, "volume": 198072.0}, {"date": "2021-04-15", "close": 21.5, "volume": 204268.0}, {"date": "2021-04-16", "close": 21.71, "volume": 251701.0}, {"date": "2021-04-19", "close": 21.86, "volume": 151489.0}, {"date": "2021-04-20", "close": 22.08, "volume": 1300122.0}, {"date": "2021-04-21", "close": 22.46, "volume": 349686.0}, {"date": "2021-04-22", "close": 21.83, "volume": 219658.0}, {"date": "2021-04-23", "close": 21.15, "volume": 187973.0}, {"date": "2021-04-26", "close": 20.79, "volume": 150964.0}, {"date": "2021-04-27", "close": 20.35, "volume": 409809.0}, {"date": "2021-04-28", "close": 20.1, "volume": 162106.0}, {"date": "2021-04-29", "close": 19.84, "volume": 251458.0}, {"date": "2021-04-30", "close": 19.74, "volume": 188136.0}, {"date": "2021-05-03", "close": 19.86, "volume": 180267.0}, {"date": "2021-05-04", "close": 19.88, "volume": 333476.0}, {"date": "2021-05-05", "close": 19.57, "volume": 173245.0}, {"date": "2021-05-06", "close": 19.39, "volume": 163743.0}, {"date": "2021-05-07", "close": 19.75, "volume": 286934.0}, {"date": "2021-05-10", "close": 19.19, "volume": 162407.0}, {"date": "2021-05-11", "close": 18.54, "volume": 460332.0}, {"date": "2021-05-12", "close": 18.87, "volume": 473959.0}, {"date": "2021-05-13", "close": 18.72, "volume": 369009.0}, {"date": "2021-05-14", "close": 18.72, "volume": 211105.0}, {"date": "2021-05-17", "close": 18.42, "volume": 550212.0}, {"date": "2021-05-18", "close": 18.07, "volume": 184921.0}, {"date": "2021-05-19", "close": 17.6, "volume": 218802.0}, {"date": "2021-05-20", "close": 17.8, "volume": 107654.0}, {"date": "2021-05-21", "close": 17.44, "volume": 228280.0}, {"date": "2021-05-24", "close": 17.05, "volume": 231794.0}, {"date": "2021-05-25", "close": 16.68, "volume": 400442.0}, {"date": "2021-05-26", "close": 16.5, "volume": 205765.0}, {"date": "2021-05-27", "close": 17.41, "volume": 378176.0}, {"date": "2021-05-28", "close": 17.28, "volume": 142831.0}, {"date": "2021-06-01", "close": 17.38, "volume": 211200.0}, {"date": "2021-06-02", "close": 17.02, "volume": 187786.0}, {"date": "2021-06-03", "close": 16.76, "volume": 119063.0}, {"date": "2021-06-04", "close": 16.57, "volume": 118677.0}, {"date": "2021-06-07", "close": 16.65, "volume": 249726.0}, {"date": "2021-06-08", "close": 17.1, "volume": 364257.0}, {"date": "2021-06-09", "close": 17.3, "volume": 209772.0}, {"date": "2021-06-10", "close": 18.0, "volume": 267873.0}, {"date": "2021-06-11", "close": 18.2, "volume": 207365.0}, {"date": "2021-06-14", "close": 18.74, "volume": 194883.0}, {"date": "2021-06-15", "close": 18.01, "volume": 471735.0}, {"date": "2021-06-16", "close": 18.28, "volume": 224739.0}, {"date": "2021-06-17", "close": 17.63, "volume": 220731.0}, {"date": "2021-06-18", "close": 17.52, "volume": 505202.0}, {"date": "2021-06-21", "close": 17.56, "volume": 385114.0}, {"date": "2021-06-22", "close": 17.45, "volume": 508766.0}, {"date": "2021-06-23", "close": 16.65, "volume": 164396.0}, {"date": "2021-06-24", "close": 17.1, "volume": 457660.0}, {"date": "2021-06-25", "close": 15.6, "volume": 3463282.0}, {"date": "2021-06-28", "close": 15.73, "volume": 459195.0}, {"date": "2021-06-29", "close": 15.01, "volume": 644982.0}, {"date": "2021-06-30", "close": 14.52, "volume": 880739.0}, {"date": "2021-07-01", "close": 14.41, "volume": 552803.0}, {"date": "2021-07-02", "close": 14.37, "volume": 359001.0}, {"date": "2021-07-06", "close": 14.03, "volume": 434891.0}, {"date": "2021-07-07", "close": 14.16, "volume": 657844.0}, {"date": "2021-07-08", "close": 14.05, "volume": 185845.0}, {"date": "2021-07-09", "close": 13.71, "volume": 310552.0}, {"date": "2021-07-12", "close": 14.02, "volume": 239533.0}, {"date": "2021-07-13", "close": 13.81, "volume": 303548.0}, {"date": "2021-07-14", "close": 13.49, "volume": 189890.0}, {"date": "2021-07-15", "close": 13.62, "volume": 400825.0}, {"date": "2021-07-16", "close": 13.26, "volume": 199675.0}, {"date": "2021-07-19", "close": 13.37, "volume": 287789.0}, {"date": "2021-07-20", "close": 14.12, "volume": 370815.0}, {"date": "2021-07-21", "close": 13.87, "volume": 176969.0}, {"date": "2021-07-22", "close": 13.76, "volume": 209297.0}, {"date": "2021-07-23", "close": 13.57, "volume": 177342.0}, {"date": "2021-07-26", "close": 13.67, "volume": 152410.0}, {"date": "2021-07-27", "close": 13.67, "volume": 395765.0}, {"date": "2021-07-28", "close": 13.2, "volume": 269849.0}, {"date": "2021-07-29", "close": 13.16, "volume": 176735.0}, {"date": "2021-07-30", "close": 12.98, "volume": 320560.0}, {"date": "2021-08-02", "close": 13.82, "volume": 581057.0}, {"date": "2021-08-03", "close": 13.63, "volume": 335203.0}, {"date": "2021-08-04", "close": 13.0, "volume": 793139.0}, {"date": "2021-08-05", "close": 13.45, "volume": 480944.0}, {"date": "2021-08-06", "close": 13.0, "volume": 771420.0}, {"date": "2021-08-09", "close": 13.0, "volume": 802730.0}, {"date": "2021-08-10", "close": 13.52, "volume": 365509.0}, {"date": "2021-08-11", "close": 13.05, "volume": 339563.0}, {"date": "2021-08-12", "close": 13.34, "volume": 534796.0}, {"date": "2021-08-13", "close": 13.52, "volume": 160254.0}, {"date": "2021-08-16", "close": 13.46, "volume": 227091.0}, {"date": "2021-08-17", "close": 12.8, "volume": 550057.0}, {"date": "2021-08-18", "close": 13.12, "volume": 930401.0}, {"date": "2021-08-19", "close": 13.49, "volume": 545927.0}, {"date": "2021-08-20", "close": 14.05, "volume": 773280.0}, {"date": "2021-08-23", "close": 14.17, "volume": 1184522.0}, {"date": "2021-08-24", "close": 9.24, "volume": 10176350.0}, {"date": "2021-08-25", "close": 8.7, "volume": 5711028.0}, {"date": "2021-08-26", "close": 8.23, "volume": 2044897.0}, {"date": "2021-08-27", "close": 8.23, "volume": 1407102.0}, {"date": "2021-08-30", "close": 8.4, "volume": 1322240.0}, {"date": "2021-08-31", "close": 8.3, "volume": 1135339.0}, {"date": "2021-09-01", "close": 8.25, "volume": 1261075.0}, {"date": "2021-09-02", "close": 8.79, "volume": 4466224.0}, {"date": "2021-09-03", "close": 8.47, "volume": 876150.0}, {"date": "2021-09-07", "close": 8.59, "volume": 1204742.0}, {"date": "2021-09-08", "close": 8.69, "volume": 1027681.0}, {"date": "2021-09-09", "close": 8.55, "volume": 679230.0}, {"date": "2021-09-10", "close": 8.46, "volume": 1088039.0}, {"date": "2021-09-13", "close": 8.62, "volume": 1089559.0}, {"date": "2021-09-14", "close": 8.04, "volume": 1342472.0}, {"date": "2021-09-15", "close": 6.77, "volume": 19034200.0}, {"date": "2021-09-16", "close": 6.86, "volume": 2046614.0}, {"date": "2021-09-17", "close": 7.11, "volume": 2797693.0}, {"date": "2021-09-20", "close": 6.88, "volume": 848188.0}, {"date": "2021-09-21", "close": 7.1, "volume": 706397.0}, {"date": "2021-09-22", "close": 7.22, "volume": 543917.0}, {"date": "2021-09-23", "close": 7.09, "volume": 471342.0}, {"date": "2021-09-24", "close": 7.02, "volume": 451728.0}, {"date": "2021-09-27", "close": 7.29, "volume": 664372.0}, {"date": "2021-09-28", "close": 7.4, "volume": 561498.0}, {"date": "2021-09-29", "close": 7.44, "volume": 656883.0}, {"date": "2021-09-30", "close": 7.4, "volume": 907825.0}, {"date": "2021-10-01", "close": 7.44, "volume": 1187564.0}, {"date": "2021-10-04", "close": 7.42, "volume": 627137.0}, {"date": "2021-10-05", "close": 7.81, "volume": 915334.0}, {"date": "2021-10-06", "close": 7.81, "volume": 1202262.0}, {"date": "2021-10-07", "close": 7.94, "volume": 437433.0}, {"date": "2021-10-08", "close": 8.2, "volume": 680874.0}, {"date": "2021-10-11", "close": 8.49, "volume": 444949.0}, {"date": "2021-10-12", "close": 7.97, "volume": 937125.0}, {"date": "2021-10-13", "close": 7.8, "volume": 797341.0}, {"date": "2021-10-14", "close": 7.99, "volume": 657919.0}, {"date": "2021-10-15", "close": 7.99, "volume": 471883.0}, {"date": "2021-10-18", "close": 7.62, "volume": 570892.0}, {"date": "2021-10-19", "close": 7.86, "volume": 364496.0}, {"date": "2021-10-20", "close": 7.9, "volume": 504128.0}, {"date": "2021-10-21", "close": 7.8, "volume": 406933.0}, {"date": "2021-10-22", "close": 7.72, "volume": 402575.0}, {"date": "2021-10-25", "close": 7.82, "volume": 391045.0}, {"date": "2021-10-26", "close": 7.85, "volume": 417734.0}, {"date": "2021-10-27", "close": 7.67, "volume": 299031.0}, {"date": "2021-10-28", "close": 7.99, "volume": 379930.0}, {"date": "2021-10-29", "close": 7.77, "volume": 379251.0}, {"date": "2021-11-01", "close": 8.03, "volume": 450792.0}, {"date": "2021-11-02", "close": 7.94, "volume": 391630.0}, {"date": "2021-11-03", "close": 8.08, "volume": 707012.0}, {"date": "2021-11-04", "close": 8.5, "volume": 1202425.0}, {"date": "2021-11-05", "close": 9.05, "volume": 1486978.0}, {"date": "2021-11-08", "close": 8.95, "volume": 415261.0}, {"date": "2021-11-09", "close": 8.67, "volume": 520043.0}, {"date": "2021-11-10", "close": 8.54, "volume": 363659.0}, {"date": "2021-11-11", "close": 8.36, "volume": 339815.0}, {"date": "2021-11-12", "close": 8.2, "volume": 391666.0}, {"date": "2021-11-15", "close": 8.22, "volume": 484278.0}, {"date": "2021-11-16", "close": 7.99, "volume": 842003.0}, {"date": "2021-11-17", "close": 7.92, "volume": 552844.0}, {"date": "2021-11-18", "close": 8.0, "volume": 655452.0}, {"date": "2021-11-19", "close": 8.36, "volume": 450472.0}, {"date": "2021-11-22", "close": 8.4, "volume": 512140.0}, {"date": "2021-11-23", "close": 8.45, "volume": 446727.0}, {"date": "2021-11-24", "close": 8.45, "volume": 472011.0}, {"date": "2021-11-26", "close": 8.01, "volume": 332616.0}, {"date": "2021-11-29", "close": 7.8, "volume": 349314.0}, {"date": "2021-11-30", "close": 8.4, "volume": 977432.0}, {"date": "2021-12-01", "close": 8.6, "volume": 1684911.0}, {"date": "2021-12-02", "close": 8.19, "volume": 486556.0}, {"date": "2021-12-03", "close": 7.77, "volume": 441540.0}, {"date": "2021-12-06", "close": 7.81, "volume": 644240.0}, {"date": "2021-12-07", "close": 8.54, "volume": 1245313.0}, {"date": "2021-12-08", "close": 9.27, "volume": 1334813.0}, {"date": "2021-12-09", "close": 9.21, "volume": 1504121.0}, {"date": "2021-12-10", "close": 9.74, "volume": 4751889.0}, {"date": "2021-12-13", "close": 10.03, "volume": 1601293.0}, {"date": "2021-12-14", "close": 10.23, "volume": 1834852.0}, {"date": "2021-12-15", "close": 10.71, "volume": 1656228.0}, {"date": "2021-12-16", "close": 10.71, "volume": 1100938.0}, {"date": "2021-12-17", "close": 10.75, "volume": 1789853.0}, {"date": "2021-12-20", "close": 10.69, "volume": 1736336.0}, {"date": "2021-12-21", "close": 10.88, "volume": 1397979.0}, {"date": "2021-12-22", "close": 10.61, "volume": 1270118.0}, {"date": "2021-12-23", "close": 10.78, "volume": 640553.0}, {"date": "2021-12-27", "close": 10.7, "volume": 636532.0}, {"date": "2021-12-28", "close": 10.68, "volume": 451516.0}, {"date": "2021-12-29", "close": 10.68, "volume": 845273.0}, {"date": "2021-12-30", "close": 10.98, "volume": 833056.0}, {"date": "2021-12-31", "close": 11.05, "volume": 600225.0}, {"date": "2022-01-03", "close": 12.28, "volume": 5542275.0}, {"date": "2022-01-04", "close": 12.57, "volume": 2056741.0}, {"date": "2022-01-05", "close": 12.19, "volume": 1060433.0}, {"date": "2022-01-06", "close": 12.72, "volume": 1718367.0}, {"date": "2022-01-07", "close": 12.96, "volume": 2482419.0}, {"date": "2022-01-10", "close": 12.81, "volume": 1866017.0}, {"date": "2022-01-11", "close": 11.16, "volume": 2633815.0}, {"date": "2022-01-12", "close": 9.51, "volume": 6083027.0}, {"date": "2022-01-13", "close": 9.67, "volume": 2248552.0}, {"date": "2022-01-14", "close": 9.88, "volume": 1240364.0}, {"date": "2022-01-18", "close": 8.98, "volume": 1419055.0}, {"date": "2022-01-19", "close": 9.09, "volume": 2269171.0}, {"date": "2022-01-20", "close": 8.37, "volume": 1964411.0}, {"date": "2022-01-21", "close": 8.39, "volume": 2176547.0}, {"date": "2022-01-24", "close": 8.33, "volume": 2364439.0}, {"date": "2022-01-25", "close": 8.75, "volume": 950072.0}, {"date": "2022-01-26", "close": 8.85, "volume": 1312365.0}, {"date": "2022-01-27", "close": 8.34, "volume": 1190952.0}, {"date": "2022-01-28", "close": 8.76, "volume": 825592.0}, {"date": "2022-01-31", "close": 9.11, "volume": 910446.0}, {"date": "2022-02-01", "close": 9.16, "volume": 1735214.0}, {"date": "2022-02-02", "close": 9.17, "volume": 621276.0}, {"date": "2022-02-03", "close": 8.67, "volume": 544109.0}, {"date": "2022-02-04", "close": 8.83, "volume": 532075.0}, {"date": "2022-02-07", "close": 8.94, "volume": 603173.0}, {"date": "2022-02-08", "close": 9.1, "volume": 513070.0}, {"date": "2022-02-09", "close": 9.06, "volume": 593873.0}, {"date": "2022-02-10", "close": 8.83, "volume": 1178185.0}, {"date": "2022-02-11", "close": 9.21, "volume": 2459936.0}, {"date": "2022-02-14", "close": 9.26, "volume": 686052.0}, {"date": "2022-02-15", "close": 9.96, "volume": 1750220.0}, {"date": "2022-02-16", "close": 10.17, "volume": 655770.0}, {"date": "2022-02-17", "close": 9.8, "volume": 451339.0}, {"date": "2022-02-18", "close": 9.61, "volume": 665490.0}, {"date": "2022-02-22", "close": 9.34, "volume": 884335.0}, {"date": "2022-02-23", "close": 9.11, "volume": 736346.0}, {"date": "2022-02-24", "close": 9.93, "volume": 2493155.0}, {"date": "2022-02-25", "close": 10.24, "volume": 1151647.0}, {"date": "2022-02-28", "close": 10.07, "volume": 1060800.0}, {"date": "2022-03-01", "close": 10.49, "volume": 865995.0}, {"date": "2022-03-02", "close": 10.25, "volume": 699691.0}, {"date": "2022-03-03", "close": 9.91, "volume": 606531.0}, {"date": "2022-03-04", "close": 9.61, "volume": 580860.0}, {"date": "2022-03-07", "close": 9.68, "volume": 718118.0}, {"date": "2022-03-08", "close": 9.79, "volume": 646459.0}, {"date": "2022-03-09", "close": 9.97, "volume": 626055.0}, {"date": "2022-03-10", "close": 10.01, "volume": 604133.0}, {"date": "2022-03-11", "close": 9.89, "volume": 524866.0}, {"date": "2022-03-14", "close": 9.21, "volume": 679215.0}, {"date": "2022-03-15", "close": 9.25, "volume": 423490.0}, {"date": "2022-03-16", "close": 9.99, "volume": 1936498.0}, {"date": "2022-03-17", "close": 10.5, "volume": 3625619.0}, {"date": "2022-03-18", "close": 10.46, "volume": 2009169.0}, {"date": "2022-03-21", "close": 9.69, "volume": 802745.0}, {"date": "2022-03-22", "close": 9.87, "volume": 468925.0}, {"date": "2022-03-23", "close": 9.76, "volume": 356409.0}, {"date": "2022-03-24", "close": 9.97, "volume": 337816.0}, {"date": "2022-03-25", "close": 9.71, "volume": 275282.0}, {"date": "2022-03-28", "close": 9.57, "volume": 455813.0}, {"date": "2022-03-29", "close": 9.75, "volume": 554888.0}, {"date": "2022-03-30", "close": 9.47, "volume": 392678.0}, {"date": "2022-03-31", "close": 9.56, "volume": 342997.0}, {"date": "2022-04-01", "close": 9.46, "volume": 582012.0}, {"date": "2022-04-04", "close": 9.5, "volume": 754861.0}, {"date": "2022-04-05", "close": 9.19, "volume": 668813.0}, {"date": "2022-04-06", "close": 9.72, "volume": 419559.0}, {"date": "2022-04-07", "close": 9.96, "volume": 609388.0}, {"date": "2022-04-08", "close": 9.74, "volume": 549870.0}, {"date": "2022-04-11", "close": 9.56, "volume": 314028.0}, {"date": "2022-04-12", "close": 9.49, "volume": 298707.0}, {"date": "2022-04-13", "close": 9.97, "volume": 431698.0}, {"date": "2022-04-14", "close": 9.93, "volume": 388092.0}, {"date": "2022-04-18", "close": 9.5, "volume": 402813.0}, {"date": "2022-04-19", "close": 9.065, "volume": 781482.0}, {"date": "2022-04-20", "close": 9.01, "volume": 458416.0}, {"date": "2022-04-21", "close": 9.25, "volume": 389138.0}, {"date": "2022-04-22", "close": 9.16, "volume": 449243.0}, {"date": "2022-04-25", "close": 10.02, "volume": 727153.0}, {"date": "2022-04-26", "close": 10.15, "volume": 640024.0}, {"date": "2022-04-27", "close": 9.97, "volume": 1050382.0}, {"date": "2022-04-28", "close": 9.75, "volume": 733422.0}, {"date": "2022-04-29", "close": 9.65, "volume": 345780.0}, {"date": "2022-05-02", "close": 10.19, "volume": 632922.0}, {"date": "2022-05-03", "close": 10.34, "volume": 252516.0}, {"date": "2022-05-04", "close": 10.3, "volume": 385618.0}, {"date": "2022-05-05", "close": 9.73, "volume": 1023244.0}, {"date": "2022-05-06", "close": 9.32, "volume": 974497.0}, {"date": "2022-05-09", "close": 9.1, "volume": 691329.0}, {"date": "2022-05-10", "close": 9.22, "volume": 530063.0}, {"date": "2022-05-11", "close": 8.85, "volume": 549986.0}, {"date": "2022-05-12", "close": 9.01, "volume": 458344.0}, {"date": "2022-05-13", "close": 9.12, "volume": 360010.0}, {"date": "2022-05-16", "close": 9.12, "volume": 755608.0}, {"date": "2022-05-17", "close": 9.14, "volume": 373764.0}, {"date": "2022-05-18", "close": 8.62, "volume": 428277.0}, {"date": "2022-05-19", "close": 8.85, "volume": 798336.0}, {"date": "2022-05-20", "close": 8.74, "volume": 541902.0}, {"date": "2022-05-23", "close": 9.4, "volume": 733619.0}, {"date": "2022-05-24", "close": 9.05, "volume": 455008.0}, {"date": "2022-05-25", "close": 8.98, "volume": 317944.0}, {"date": "2022-05-26", "close": 8.91, "volume": 402821.0}, {"date": "2022-05-27", "close": 9.24, "volume": 658715.0}, {"date": "2022-05-31", "close": 8.78, "volume": 532291.0}, {"date": "2022-06-01", "close": 8.62, "volume": 431585.0}, {"date": "2022-06-02", "close": 8.95, "volume": 585742.0}, {"date": "2022-06-03", "close": 9.06, "volume": 330286.0}, {"date": "2022-06-06", "close": 8.98, "volume": 272657.0}, {"date": "2022-06-07", "close": 8.97, "volume": 377717.0}, {"date": "2022-06-08", "close": 8.89, "volume": 243415.0}, {"date": "2022-06-09", "close": 8.64, "volume": 175289.0}, {"date": "2022-06-10", "close": 8.58, "volume": 332246.0}, {"date": "2022-06-13", "close": 8.66, "volume": 706584.0}, {"date": "2022-06-14", "close": 8.56, "volume": 256537.0}, {"date": "2022-06-15", "close": 8.91, "volume": 433762.0}, {"date": "2022-06-16", "close": 8.41, "volume": 648849.0}, {"date": "2022-06-17", "close": 8.69, "volume": 1128703.0}, {"date": "2022-06-21", "close": 8.98, "volume": 691319.0}, {"date": "2022-06-22", "close": 8.77, "volume": 493667.0}, {"date": "2022-06-23", "close": 8.83, "volume": 377804.0}, {"date": "2022-06-24", "close": 8.99, "volume": 766155.0}, {"date": "2022-06-27", "close": 9.11, "volume": 235237.0}, {"date": "2022-06-28", "close": 8.73, "volume": 399921.0}, {"date": "2022-06-29", "close": 8.84, "volume": 249706.0}, {"date": "2022-06-30", "close": 9.06, "volume": 326956.0}, {"date": "2022-07-01", "close": 9.73, "volume": 777723.0}, {"date": "2022-07-05", "close": 9.62, "volume": 444078.0}, {"date": "2022-07-06", "close": 9.57, "volume": 217459.0}, {"date": "2022-07-07", "close": 9.34, "volume": 293534.0}, {"date": "2022-07-08", "close": 9.23, "volume": 239652.0}, {"date": "2022-07-11", "close": 9.01, "volume": 238362.0}, {"date": "2022-07-12", "close": 8.7, "volume": 383656.0}, {"date": "2022-07-13", "close": 8.63, "volume": 1775809.0}, {"date": "2022-07-14", "close": 8.39, "volume": 21997830.0}, {"date": "2022-07-15", "close": 8.77, "volume": 1599163.0}, {"date": "2022-07-18", "close": 9.19, "volume": 1200257.0}, {"date": "2022-07-19", "close": 9.16, "volume": 1017593.0}, {"date": "2022-07-20", "close": 9.08, "volume": 969873.0}, {"date": "2022-07-21", "close": 9.67, "volume": 1753133.0}, {"date": "2022-07-22", "close": 9.69, "volume": 1123827.0}, {"date": "2022-07-25", "close": 9.24, "volume": 1287788.0}, {"date": "2022-07-26", "close": 8.96, "volume": 742847.0}, {"date": "2022-07-27", "close": 8.94, "volume": 423287.0}, {"date": "2022-07-28", "close": 8.86, "volume": 428366.0}, {"date": "2022-07-29", "close": 8.79, "volume": 676171.0}, {"date": "2022-08-01", "close": 8.67, "volume": 365000.0}, {"date": "2022-08-02", "close": 9.19, "volume": 395586.0}, {"date": "2022-08-03", "close": 9.24, "volume": 458857.0}, {"date": "2022-08-04", "close": 9.48, "volume": 585730.0}, {"date": "2022-08-05", "close": 8.74, "volume": 1175657.0}, {"date": "2022-08-08", "close": 8.92, "volume": 512551.0}, {"date": "2022-08-09", "close": 9.0, "volume": 697397.0}, {"date": "2022-08-10", "close": 9.4, "volume": 575230.0}, {"date": "2022-08-11", "close": 9.46, "volume": 599323.0}, {"date": "2022-08-12", "close": 9.61, "volume": 646000.0}, {"date": "2022-08-15", "close": 9.7, "volume": 430395.0}, {"date": "2022-08-16", "close": 9.83, "volume": 522504.0}, {"date": "2022-08-17", "close": 9.52, "volume": 282075.0}, {"date": "2022-08-18", "close": 9.36, "volume": 261218.0}, {"date": "2022-08-19", "close": 9.34, "volume": 304075.0}, {"date": "2022-08-22", "close": 9.07, "volume": 664988.0}, {"date": "2022-08-23", "close": 9.09, "volume": 708471.0}, {"date": "2022-08-24", "close": 9.08, "volume": 615949.0}, {"date": "2022-08-25", "close": 9.32, "volume": 302284.0}, {"date": "2022-08-26", "close": 9.05, "volume": 353010.0}, {"date": "2022-08-29", "close": 9.09, "volume": 298082.0}, {"date": "2022-08-30", "close": 9.0, "volume": 442685.0}, {"date": "2022-08-31", "close": 9.01, "volume": 524702.0}, {"date": "2022-09-01", "close": 9.39, "volume": 332179.0}, {"date": "2022-09-02", "close": 9.37, "volume": 238377.0}, {"date": "2022-09-06", "close": 9.43, "volume": 237205.0}, {"date": "2022-09-07", "close": 9.48, "volume": 326492.0}, {"date": "2022-09-08", "close": 9.38, "volume": 279561.0}, {"date": "2022-09-09", "close": 9.17, "volume": 326176.0}, {"date": "2022-09-12", "close": 9.27, "volume": 226132.0}, {"date": "2022-09-13", "close": 9.14, "volume": 392723.0}, {"date": "2022-09-14", "close": 9.39, "volume": 348417.0}, {"date": "2022-09-15", "close": 10.05, "volume": 735724.0}, {"date": "2022-09-16", "close": 10.07, "volume": 986214.0}, {"date": "2022-09-19", "close": 10.22, "volume": 2159190.0}, {"date": "2022-09-20", "close": 10.22, "volume": 1194906.0}, {"date": "2022-09-21", "close": 10.09, "volume": 836494.0}, {"date": "2022-09-22", "close": 10.02, "volume": 629473.0}, {"date": "2022-09-23", "close": 9.99, "volume": 517267.0}, {"date": "2022-09-26", "close": 9.84, "volume": 807850.0}, {"date": "2022-09-27", "close": 10.02, "volume": 598919.0}, {"date": "2022-09-28", "close": 10.16, "volume": 1773577.0}, {"date": "2022-09-29", "close": 10.11, "volume": 787119.0}, {"date": "2022-09-30", "close": 10.14, "volume": 848408.0}, {"date": "2022-10-03", "close": 10.03, "volume": 717397.0}, {"date": "2022-10-04", "close": 10.15, "volume": 640504.0}, {"date": "2022-10-05", "close": 10.01, "volume": 828804.0}, {"date": "2022-10-06", "close": 10.05, "volume": 444696.0}, {"date": "2022-10-07", "close": 9.91, "volume": 424207.0}, {"date": "2022-10-10", "close": 9.83, "volume": 364217.0}, {"date": "2022-10-11", "close": 10.08, "volume": 837696.0}, {"date": "2022-10-12", "close": 10.11, "volume": 386374.0}, {"date": "2022-10-13", "close": 10.23, "volume": 522957.0}, {"date": "2022-10-14", "close": 9.92, "volume": 519675.0}, {"date": "2022-10-17", "close": 9.86, "volume": 558952.0}, {"date": "2022-10-18", "close": 9.84, "volume": 636757.0}, {"date": "2022-10-19", "close": 9.74, "volume": 1427245.0}, {"date": "2022-10-20", "close": 9.69, "volume": 497633.0}, {"date": "2022-10-21", "close": 9.84, "volume": 384864.0}, {"date": "2022-10-24", "close": 10.0, "volume": 1164621.0}, {"date": "2022-10-25", "close": 9.94, "volume": 717872.0}, {"date": "2022-10-26", "close": 9.9, "volume": 631674.0}, {"date": "2022-10-27", "close": 9.79, "volume": 380453.0}, {"date": "2022-10-28", "close": 9.99, "volume": 409478.0}, {"date": "2022-10-31", "close": 9.97, "volume": 371297.0}, {"date": "2022-11-01", "close": 9.97, "volume": 293210.0}, {"date": "2022-11-02", "close": 9.65, "volume": 787355.0}, {"date": "2022-11-03", "close": 9.93, "volume": 838659.0}, {"date": "2022-11-04", "close": 9.96, "volume": 563800.0}, {"date": "2022-11-07", "close": 10.05, "volume": 905594.0}, {"date": "2022-11-08", "close": 10.36, "volume": 2557376.0}, {"date": "2022-11-09", "close": 10.9, "volume": 2068877.0}, {"date": "2022-11-10", "close": 11.29, "volume": 1818266.0}, {"date": "2022-11-11", "close": 11.27, "volume": 1282301.0}, {"date": "2022-11-14", "close": 11.29, "volume": 779731.0}, {"date": "2022-11-15", "close": 11.33, "volume": 1270940.0}, {"date": "2022-11-16", "close": 11.22, "volume": 720811.0}, {"date": "2022-11-17", "close": 11.34, "volume": 2022291.0}, {"date": "2022-11-18", "close": 10.85, "volume": 805254.0}, {"date": "2022-11-21", "close": 10.39, "volume": 1444545.0}, {"date": "2022-11-22", "close": 10.61, "volume": 808265.0}, {"date": "2022-11-23", "close": 10.27, "volume": 939587.0}, {"date": "2022-11-25", "close": 10.6, "volume": 282690.0}, {"date": "2022-11-28", "close": 10.49, "volume": 771129.0}, {"date": "2022-11-29", "close": 10.4, "volume": 559022.0}, {"date": "2022-11-30", "close": 10.76, "volume": 640157.0}, {"date": "2022-12-01", "close": 10.8, "volume": 351526.0}, {"date": "2022-12-02", "close": 11.02, "volume": 514275.0}, {"date": "2022-12-05", "close": 10.89, "volume": 405389.0}, {"date": "2022-12-06", "close": 10.53, "volume": 313899.0}, {"date": "2022-12-07", "close": 10.7, "volume": 242298.0}, {"date": "2022-12-08", "close": 10.87, "volume": 320810.0}, {"date": "2022-12-09", "close": 10.85, "volume": 323872.0}, {"date": "2022-12-12", "close": 10.79, "volume": 555271.0}, {"date": "2022-12-13", "close": 10.94, "volume": 534257.0}, {"date": "2022-12-14", "close": 11.21, "volume": 632406.0}, {"date": "2022-12-15", "close": 10.82, "volume": 1901222.0}, {"date": "2022-12-16", "close": 10.97, "volume": 741198.0}, {"date": "2022-12-19", "close": 10.53, "volume": 615139.0}, {"date": "2022-12-20", "close": 10.78, "volume": 421424.0}, {"date": "2022-12-21", "close": 11.3, "volume": 544507.0}, {"date": "2022-12-22", "close": 11.34, "volume": 518795.0}, {"date": "2022-12-23", "close": 11.3, "volume": 520722.0}, {"date": "2022-12-27", "close": 11.03, "volume": 424624.0}, {"date": "2022-12-28", "close": 11.17, "volume": 347102.0}, {"date": "2022-12-29", "close": 11.24, "volume": 252290.0}, {"date": "2022-12-30", "close": 11.22, "volume": 347196.0}, {"date": "2023-01-03", "close": 10.97, "volume": 497458.0}, {"date": "2023-01-04", "close": 10.87, "volume": 475984.0}, {"date": "2023-01-05", "close": 11.06, "volume": 473668.0}, {"date": "2023-01-06", "close": 11.2, "volume": 368435.0}, {"date": "2023-01-09", "close": 10.42, "volume": 1381500.0}, {"date": "2023-01-10", "close": 10.79, "volume": 633823.0}, {"date": "2023-01-11", "close": 10.66, "volume": 588677.0}, {"date": "2023-01-12", "close": 11.02, "volume": 494532.0}, {"date": "2023-01-13", "close": 11.3, "volume": 502150.0}, {"date": "2023-01-17", "close": 11.44, "volume": 459381.0}, {"date": "2023-01-18", "close": 11.02, "volume": 399071.0}, {"date": "2023-01-19", "close": 11.03, "volume": 294239.0}, {"date": "2023-01-20", "close": 11.095, "volume": 410611.0}, {"date": "2023-01-23", "close": 10.9, "volume": 240344.0}, {"date": "2023-01-24", "close": 10.99, "volume": 281658.0}, {"date": "2023-01-25", "close": 10.86, "volume": 365710.0}, {"date": "2023-01-26", "close": 10.67, "volume": 320159.0}, {"date": "2023-01-27", "close": 10.87, "volume": 351069.0}, {"date": "2023-01-30", "close": 10.62, "volume": 268642.0}, {"date": "2023-01-31", "close": 10.81, "volume": 416726.0}, {"date": "2023-02-01", "close": 10.64, "volume": 329486.0}, {"date": "2023-02-02", "close": 10.7, "volume": 371297.0}, {"date": "2023-02-03", "close": 10.65, "volume": 310361.0}, {"date": "2023-02-06", "close": 10.62, "volume": 247524.0}, {"date": "2023-02-07", "close": 10.6, "volume": 283082.0}, {"date": "2023-02-08", "close": 10.38, "volume": 300577.0}, {"date": "2023-02-09", "close": 10.46, "volume": 315275.0}, {"date": "2023-02-10", "close": 10.38, "volume": 296744.0}, {"date": "2023-02-13", "close": 10.38, "volume": 286320.0}, {"date": "2023-02-14", "close": 10.29, "volume": 395199.0}, {"date": "2023-02-15", "close": 10.32, "volume": 357855.0}, {"date": "2023-02-16", "close": 10.21, "volume": 301856.0}, {"date": "2023-02-17", "close": 10.44, "volume": 400401.0}, {"date": "2023-02-21", "close": 10.17, "volume": 460668.0}, {"date": "2023-02-22", "close": 10.13, "volume": 445362.0}, {"date": "2023-02-23", "close": 10.25, "volume": 781880.0}, {"date": "2023-02-24", "close": 9.87, "volume": 550258.0}, {"date": "2023-02-27", "close": 10.56, "volume": 993081.0}, {"date": "2023-02-28", "close": 10.8, "volume": 682991.0}, {"date": "2023-03-01", "close": 10.04, "volume": 887546.0}, {"date": "2023-03-02", "close": 10.11, "volume": 533937.0}, {"date": "2023-03-03", "close": 10.07, "volume": 571227.0}, {"date": "2023-03-06", "close": 10.15, "volume": 558336.0}, {"date": "2023-03-07", "close": 10.07, "volume": 408888.0}, {"date": "2023-03-08", "close": 10.14, "volume": 467600.0}, {"date": "2023-03-09", "close": 10.25, "volume": 488545.0}, {"date": "2023-03-10", "close": 10.22, "volume": 739776.0}, {"date": "2023-03-13", "close": 10.25, "volume": 535393.0}, {"date": "2023-03-14", "close": 10.61, "volume": 604705.0}, {"date": "2023-03-15", "close": 10.56, "volume": 692885.0}, {"date": "2023-03-16", "close": 10.71, "volume": 770799.0}, {"date": "2023-03-17", "close": 10.25, "volume": 682986.0}, {"date": "2023-03-20", "close": 10.44, "volume": 498560.0}, {"date": "2023-03-21", "close": 10.59, "volume": 454696.0}, {"date": "2023-03-22", "close": 10.17, "volume": 470292.0}, {"date": "2023-03-23", "close": 10.335, "volume": 573469.0}, {"date": "2023-03-24", "close": 10.52, "volume": 483645.0}, {"date": "2023-03-27", "close": 10.79, "volume": 425530.0}, {"date": "2023-03-28", "close": 10.58, "volume": 478676.0}, {"date": "2023-03-29", "close": 10.72, "volume": 418721.0}, {"date": "2023-03-30", "close": 10.73, "volume": 459688.0}, {"date": "2023-03-31", "close": 10.85, "volume": 663946.0}, {"date": "2023-04-03", "close": 11.26, "volume": 821902.0}, {"date": "2023-04-04", "close": 10.99, "volume": 452036.0}, {"date": "2023-04-05", "close": 11.09, "volume": 413763.0}, {"date": "2023-04-06", "close": 10.91, "volume": 1293002.0}, {"date": "2023-04-10", "close": 11.03, "volume": 412483.0}, {"date": "2023-04-11", "close": 11.38, "volume": 555928.0}, {"date": "2023-04-12", "close": 11.52, "volume": 703446.0}, {"date": "2023-04-13", "close": 11.91, "volume": 778488.0}, {"date": "2023-04-14", "close": 11.92, "volume": 659580.0}, {"date": "2023-04-17", "close": 11.83, "volume": 599981.0}, {"date": "2023-04-18", "close": 11.66, "volume": 444840.0}, {"date": "2023-04-19", "close": 11.61, "volume": 433318.0}, {"date": "2023-04-20", "close": 11.53, "volume": 437315.0}, {"date": "2023-04-21", "close": 11.56, "volume": 392891.0}, {"date": "2023-04-24", "close": 11.26, "volume": 436647.0}, {"date": "2023-04-25", "close": 11.19, "volume": 425445.0}, {"date": "2023-04-26", "close": 11.09, "volume": 484622.0}, {"date": "2023-04-27", "close": 10.81, "volume": 399188.0}, {"date": "2023-04-28", "close": 10.83, "volume": 449064.0}, {"date": "2023-05-01", "close": 11.01, "volume": 419679.0}, {"date": "2023-05-02", "close": 10.95, "volume": 489062.0}, {"date": "2023-05-03", "close": 11.24, "volume": 542364.0}, {"date": "2023-05-04", "close": 11.24, "volume": 510440.0}, {"date": "2023-05-05", "close": 11.33, "volume": 468854.0}, {"date": "2023-05-08", "close": 11.33, "volume": 501812.0}, {"date": "2023-05-09", "close": 11.38, "volume": 652107.0}, {"date": "2023-05-10", "close": 11.47, "volume": 652522.0}, {"date": "2023-05-11", "close": 11.09, "volume": 612393.0}, {"date": "2023-05-12", "close": 11.3, "volume": 345832.0}, {"date": "2023-05-15", "close": 11.26, "volume": 436962.0}, {"date": "2023-05-16", "close": 11.11, "volume": 327582.0}, {"date": "2023-05-17", "close": 10.79, "volume": 879610.0}, {"date": "2023-05-18", "close": 10.89, "volume": 456183.0}, {"date": "2023-05-19", "close": 11.21, "volume": 1449879.0}, {"date": "2023-05-22", "close": 10.97, "volume": 431500.0}, {"date": "2023-05-23", "close": 11.04, "volume": 464597.0}, {"date": "2023-05-24", "close": 10.94, "volume": 598235.0}, {"date": "2023-05-25", "close": 11.04, "volume": 488668.0}, {"date": "2023-05-26", "close": 11.06, "volume": 399212.0}, {"date": "2023-05-30", "close": 11.08, "volume": 445410.0}, {"date": "2023-05-31", "close": 11.18, "volume": 628442.0}, {"date": "2023-06-01", "close": 11.13, "volume": 438022.0}, {"date": "2023-06-02", "close": 11.09, "volume": 536009.0}, {"date": "2023-06-05", "close": 11.14, "volume": 425429.0}, {"date": "2023-06-06", "close": 10.95, "volume": 596790.0}, {"date": "2023-06-07", "close": 11.17, "volume": 521894.0}, {"date": "2023-06-08", "close": 11.15, "volume": 435570.0}, {"date": "2023-06-09", "close": 11.02, "volume": 351717.0}, {"date": "2023-06-12", "close": 10.54, "volume": 581889.0}, {"date": "2023-06-13", "close": 10.72, "volume": 595459.0}, {"date": "2023-06-14", "close": 10.41, "volume": 760399.0}, {"date": "2023-06-15", "close": 10.39, "volume": 729841.0}, {"date": "2023-06-16", "close": 10.57, "volume": 1093444.0}, {"date": "2023-06-20", "close": 10.51, "volume": 860419.0}, {"date": "2023-06-21", "close": 10.67, "volume": 1227531.0}, {"date": "2023-06-22", "close": 10.81, "volume": 352038.0}, {"date": "2023-06-23", "close": 10.72, "volume": 2308727.0}, {"date": "2023-06-26", "close": 10.25, "volume": 514556.0}, {"date": "2023-06-27", "close": 10.16, "volume": 450641.0}, {"date": "2023-06-28", "close": 10.29, "volume": 332748.0}, {"date": "2023-06-29", "close": 10.3, "volume": 224382.0}, {"date": "2023-06-30", "close": 10.35, "volume": 302771.0}, {"date": "2023-07-03", "close": 10.44, "volume": 320914.0}, {"date": "2023-07-05", "close": 10.38, "volume": 324083.0}, {"date": "2023-07-06", "close": 10.27, "volume": 376559.0}, {"date": "2023-07-07", "close": 10.21, "volume": 464937.0}, {"date": "2023-07-10", "close": 10.07, "volume": 431758.0}, {"date": "2023-07-11", "close": 10.11, "volume": 647862.0}, {"date": "2023-07-12", "close": 9.92, "volume": 456436.0}, {"date": "2023-07-13", "close": 9.85, "volume": 355853.0}, {"date": "2023-07-14", "close": 9.79, "volume": 349780.0}, {"date": "2023-07-17", "close": 9.62, "volume": 409266.0}, {"date": "2023-07-18", "close": 9.65, "volume": 486809.0}, {"date": "2023-07-19", "close": 9.66, "volume": 281610.0}, {"date": "2023-07-20", "close": 9.65, "volume": 300848.0}, {"date": "2023-07-21", "close": 9.64, "volume": 291768.0}, {"date": "2023-07-24", "close": 9.66, "volume": 355400.0}, {"date": "2023-07-25", "close": 9.54, "volume": 235528.0}, {"date": "2023-07-26", "close": 9.6, "volume": 355052.0}, {"date": "2023-07-27", "close": 9.62, "volume": 367689.0}, {"date": "2023-07-28", "close": 9.78, "volume": 384706.0}, {"date": "2023-07-31", "close": 9.89, "volume": 243207.0}, {"date": "2023-08-01", "close": 9.89, "volume": 274275.0}, {"date": "2023-08-02", "close": 9.7, "volume": 250662.0}, {"date": "2023-08-03", "close": 9.92, "volume": 236989.0}, {"date": "2023-08-04", "close": 9.95, "volume": 291155.0}, {"date": "2023-08-07", "close": 9.83, "volume": 370292.0}, {"date": "2023-08-08", "close": 9.74, "volume": 585334.0}, {"date": "2023-08-09", "close": 10.2, "volume": 443321.0}, {"date": "2023-08-10", "close": 10.02, "volume": 408276.0}, {"date": "2023-08-11", "close": 9.97, "volume": 572213.0}, {"date": "2023-08-14", "close": 10.07, "volume": 499725.0}, {"date": "2023-08-15", "close": 10.14, "volume": 365478.0}, {"date": "2023-08-16", "close": 9.75, "volume": 485813.0}, {"date": "2023-08-17", "close": 9.63, "volume": 435939.0}, {"date": "2023-08-18", "close": 9.7, "volume": 324142.0}, {"date": "2023-08-21", "close": 9.5, "volume": 486233.0}, {"date": "2023-08-22", "close": 9.44, "volume": 388068.0}, {"date": "2023-08-23", "close": 9.58, "volume": 572849.0}, {"date": "2023-08-24", "close": 9.46, "volume": 310179.0}, {"date": "2023-08-25", "close": 9.45, "volume": 267666.0}, {"date": "2023-08-28", "close": 9.61, "volume": 229242.0}, {"date": "2023-08-29", "close": 9.75, "volume": 274855.0}, {"date": "2023-08-30", "close": 9.78, "volume": 245178.0}, {"date": "2023-08-31", "close": 9.52, "volume": 296972.0}, {"date": "2023-09-01", "close": 9.81, "volume": 372316.0}, {"date": "2023-09-05", "close": 9.52, "volume": 495412.0}, {"date": "2023-09-06", "close": 9.55, "volume": 657055.0}, {"date": "2023-09-07", "close": 9.7, "volume": 498717.0}, {"date": "2023-09-08", "close": 9.88, "volume": 444171.0}, {"date": "2023-09-11", "close": 10.08, "volume": 550297.0}, {"date": "2023-09-12", "close": 9.83, "volume": 378814.0}, {"date": "2023-09-13", "close": 9.87, "volume": 588808.0}, {"date": "2023-09-14", "close": 9.71, "volume": 487505.0}, {"date": "2023-09-15", "close": 9.0, "volume": 2381932.0}, {"date": "2023-09-18", "close": 8.86, "volume": 626757.0}, {"date": "2023-09-19", "close": 8.99, "volume": 484466.0}, {"date": "2023-09-20", "close": 9.06, "volume": 349602.0}, {"date": "2023-09-21", "close": 9.01, "volume": 348288.0}, {"date": "2023-09-22", "close": 9.11, "volume": 367605.0}, {"date": "2023-09-25", "close": 9.37, "volume": 592854.0}, {"date": "2023-09-26", "close": 8.9, "volume": 458823.0}, {"date": "2023-09-27", "close": 9.02, "volume": 397587.0}, {"date": "2023-09-28", "close": 8.38, "volume": 456266.0}, {"date": "2023-09-29", "close": 8.63, "volume": 474661.0}, {"date": "2023-10-02", "close": 8.68, "volume": 502125.0}, {"date": "2023-10-03", "close": 8.58, "volume": 374841.0}, {"date": "2023-10-04", "close": 8.8, "volume": 337288.0}, {"date": "2023-10-05", "close": 9.06, "volume": 394251.0}, {"date": "2023-10-06", "close": 9.14, "volume": 402429.0}, {"date": "2023-10-09", "close": 9.14, "volume": 247720.0}, {"date": "2023-10-10", "close": 9.31, "volume": 263278.0}, {"date": "2023-10-11", "close": 9.28, "volume": 206528.0}, {"date": "2023-10-12", "close": 9.18, "volume": 420177.0}, {"date": "2023-10-13", "close": 9.06, "volume": 348850.0}, {"date": "2023-10-16", "close": 9.06, "volume": 296335.0}, {"date": "2023-10-17", "close": 9.33, "volume": 579050.0}, {"date": "2023-10-18", "close": 9.15, "volume": 404960.0}, {"date": "2023-10-19", "close": 8.97, "volume": 381202.0}, {"date": "2023-10-20", "close": 9.06, "volume": 326389.0}, {"date": "2023-10-23", "close": 9.1, "volume": 383293.0}, {"date": "2023-10-24", "close": 9.28, "volume": 409471.0}, {"date": "2023-10-25", "close": 9.22, "volume": 312657.0}, {"date": "2023-10-26", "close": 9.24, "volume": 281162.0}, {"date": "2023-10-27", "close": 9.03, "volume": 257078.0}, {"date": "2023-10-30", "close": 9.3, "volume": 313815.0}, {"date": "2023-10-31", "close": 9.44, "volume": 304640.0}, {"date": "2023-11-01", "close": 9.81, "volume": 314838.0}, {"date": "2023-11-02", "close": 9.78, "volume": 369085.0}, {"date": "2023-11-03", "close": 9.85, "volume": 438739.0}, {"date": "2023-11-06", "close": 9.97, "volume": 384991.0}, {"date": "2023-11-07", "close": 9.73, "volume": 391247.0}, {"date": "2023-11-08", "close": 10.25, "volume": 914895.0}, {"date": "2023-11-09", "close": 10.07, "volume": 442718.0}, {"date": "2023-11-10", "close": 10.1, "volume": 355727.0}, {"date": "2023-11-13", "close": 10.2, "volume": 366615.0}, {"date": "2023-11-14", "close": 10.3, "volume": 437782.0}, {"date": "2023-11-15", "close": 10.23, "volume": 410559.0}, {"date": "2023-11-16", "close": 10.29, "volume": 264939.0}, {"date": "2023-11-17", "close": 10.45, "volume": 439753.0}, {"date": "2023-11-20", "close": 10.37, "volume": 341406.0}, {"date": "2023-11-21", "close": 10.28, "volume": 282276.0}, {"date": "2023-11-22", "close": 10.37, "volume": 332983.0}, {"date": "2023-11-24", "close": 10.47, "volume": 219673.0}, {"date": "2023-11-27", "close": 10.5, "volume": 313975.0}, {"date": "2023-11-28", "close": 10.38, "volume": 317410.0}, {"date": "2023-11-29", "close": 10.47, "volume": 316887.0}, {"date": "2023-11-30", "close": 10.48, "volume": 488814.0}, {"date": "2023-12-01", "close": 10.65, "volume": 408722.0}, {"date": "2023-12-04", "close": 10.76, "volume": 491154.0}, {"date": "2023-12-05", "close": 10.69, "volume": 479278.0}, {"date": "2023-12-06", "close": 10.51, "volume": 420492.0}, {"date": "2023-12-07", "close": 10.6, "volume": 403916.0}, {"date": "2023-12-08", "close": 10.73, "volume": 324171.0}, {"date": "2023-12-11", "close": 10.78, "volume": 267166.0}, {"date": "2023-12-12", "close": 10.84, "volume": 330656.0}, {"date": "2023-12-13", "close": 11.01, "volume": 494435.0}, {"date": "2023-12-14", "close": 11.01, "volume": 477502.0}, {"date": "2023-12-15", "close": 10.99, "volume": 1497799.0}, {"date": "2023-12-18", "close": 11.17, "volume": 399121.0}, {"date": "2023-12-19", "close": 11.03, "volume": 601849.0}, {"date": "2023-12-20", "close": 10.97, "volume": 420064.0}, {"date": "2023-12-21", "close": 11.33, "volume": 314042.0}, {"date": "2023-12-22", "close": 11.04, "volume": 386704.0}, {"date": "2023-12-26", "close": 11.24, "volume": 350284.0}, {"date": "2023-12-27", "close": 11.4, "volume": 335241.0}, {"date": "2023-12-28", "close": 11.31, "volume": 214373.0}, {"date": "2023-12-29", "close": 11.24, "volume": 230868.0}, {"date": "2024-01-02", "close": 11.59, "volume": 701161.0}, {"date": "2024-01-03", "close": 11.59, "volume": 453890.0}, {"date": "2024-01-04", "close": 11.52, "volume": 249325.0}, {"date": "2024-01-05", "close": 10.37, "volume": 1427267.0}, {"date": "2024-01-08", "close": 10.2, "volume": 655102.0}, {"date": "2024-01-09", "close": 10.05, "volume": 323880.0}, {"date": "2024-01-10", "close": 10.04, "volume": 267378.0}, {"date": "2024-01-11", "close": 9.78, "volume": 241133.0}, {"date": "2024-01-12", "close": 9.83, "volume": 747157.0}, {"date": "2024-01-16", "close": 9.63, "volume": 354910.0}, {"date": "2024-01-17", "close": 9.76, "volume": 253604.0}, {"date": "2024-01-18", "close": 9.52, "volume": 191491.0}, {"date": "2024-01-19", "close": 9.47, "volume": 202823.0}, {"date": "2024-01-22", "close": 9.66, "volume": 269465.0}, {"date": "2024-01-23", "close": 9.93, "volume": 407403.0}, {"date": "2024-01-24", "close": 9.81, "volume": 322381.0}, {"date": "2024-01-25", "close": 9.91, "volume": 276699.0}, {"date": "2024-01-26", "close": 9.91, "volume": 201957.0}, {"date": "2024-01-29", "close": 10.03, "volume": 190640.0}, {"date": "2024-01-30", "close": 9.77, "volume": 281506.0}, {"date": "2024-01-31", "close": 9.48, "volume": 237728.0}, {"date": "2024-02-01", "close": 9.16, "volume": 362521.0}, {"date": "2024-02-02", "close": 8.9, "volume": 361055.0}, {"date": "2024-02-05", "close": 8.85, "volume": 362890.0}, {"date": "2024-02-06", "close": 8.82, "volume": 274296.0}, {"date": "2024-02-07", "close": 8.5, "volume": 356057.0}, {"date": "2024-02-08", "close": 8.22, "volume": 734240.0}, {"date": "2024-02-09", "close": 8.58, "volume": 294614.0}, {"date": "2024-02-12", "close": 8.58, "volume": 257557.0}, {"date": "2024-02-13", "close": 8.35, "volume": 471781.0}, {"date": "2024-02-14", "close": 8.46, "volume": 256205.0}, {"date": "2024-02-15", "close": 8.67, "volume": 273752.0}, {"date": "2024-02-16", "close": 8.8, "volume": 346911.0}, {"date": "2024-02-20", "close": 8.92, "volume": 334650.0}, {"date": "2024-02-21", "close": 8.76, "volume": 294568.0}, {"date": "2024-02-22", "close": 8.675, "volume": 280433.0}, {"date": "2024-02-23", "close": 8.98, "volume": 420557.0}, {"date": "2024-02-26", "close": 9.23, "volume": 225346.0}, {"date": "2024-02-27", "close": 9.69, "volume": 532250.0}, {"date": "2024-02-28", "close": 9.4, "volume": 263644.0}, {"date": "2024-02-29", "close": 9.47, "volume": 380392.0}, {"date": "2024-03-01", "close": 9.44, "volume": 243048.0}, {"date": "2024-03-04", "close": 9.1, "volume": 388533.0}, {"date": "2024-03-05", "close": 8.67, "volume": 309276.0}, {"date": "2024-03-06", "close": 8.74, "volume": 267079.0}, {"date": "2024-03-07", "close": 8.69, "volume": 262869.0}, {"date": "2024-03-08", "close": 8.62, "volume": 153037.0}, {"date": "2024-03-11", "close": 8.57, "volume": 273234.0}, {"date": "2024-03-12", "close": 8.52, "volume": 214306.0}, {"date": "2024-03-13", "close": 8.8, "volume": 358711.0}, {"date": "2024-03-14", "close": 8.61, "volume": 449646.0}, {"date": "2024-03-15", "close": 8.64, "volume": 899346.0}, {"date": "2024-03-18", "close": 8.65, "volume": 458899.0}, {"date": "2024-03-19", "close": 8.85, "volume": 495636.0}, {"date": "2024-03-20", "close": 9.01, "volume": 365823.0}, {"date": "2024-03-21", "close": 8.96, "volume": 364078.0}, {"date": "2024-03-22", "close": 8.92, "volume": 303569.0}, {"date": "2024-03-25", "close": 8.76, "volume": 365382.0}, {"date": "2024-03-26", "close": 8.82, "volume": 296175.0}, {"date": "2024-03-27", "close": 9.01, "volume": 320008.0}, {"date": "2024-03-28", "close": 8.97, "volume": 401710.0}, {"date": "2024-04-01", "close": 9.03, "volume": 317724.0}, {"date": "2024-04-02", "close": 9.1, "volume": 458264.0}, {"date": "2024-04-03", "close": 9.29, "volume": 476529.0}, {"date": "2024-04-04", "close": 9.14, "volume": 438871.0}, {"date": "2024-04-05", "close": 9.31, "volume": 346351.0}, {"date": "2024-04-08", "close": 9.47, "volume": 371772.0}, {"date": "2024-04-09", "close": 9.48, "volume": 507606.0}, {"date": "2024-04-10", "close": 9.54, "volume": 468773.0}, {"date": "2024-04-11", "close": 8.93, "volume": 472613.0}, {"date": "2024-04-12", "close": 9.61, "volume": 783427.0}, {"date": "2024-04-15", "close": 9.92, "volume": 517519.0}, {"date": "2024-04-16", "close": 9.69, "volume": 472501.0}, {"date": "2024-04-17", "close": 9.52, "volume": 307877.0}, {"date": "2024-04-18", "close": 9.2, "volume": 362260.0}, {"date": "2024-04-19", "close": 9.34, "volume": 433019.0}, {"date": "2024-04-22", "close": 9.46, "volume": 309740.0}, {"date": "2024-04-23", "close": 9.22, "volume": 335578.0}, {"date": "2024-04-24", "close": 9.17, "volume": 297149.0}, {"date": "2024-04-25", "close": 9.14, "volume": 387247.0}, {"date": "2024-04-26", "close": 9.12, "volume": 263498.0}, {"date": "2024-04-29", "close": 8.99, "volume": 293236.0}, {"date": "2024-04-30", "close": 8.44, "volume": 368631.0}, {"date": "2024-05-01", "close": 8.84, "volume": 2056947.0}, {"date": "2024-05-02", "close": 9.37, "volume": 455299.0}, {"date": "2024-05-03", "close": 9.46, "volume": 334008.0}, {"date": "2024-05-06", "close": 9.6, "volume": 539000.0}, {"date": "2024-05-07", "close": 9.54, "volume": 369855.0}, {"date": "2024-05-08", "close": 9.49, "volume": 298624.0}, {"date": "2024-05-09", "close": 9.47, "volume": 282326.0}, {"date": "2024-05-10", "close": 9.38, "volume": 339462.0}, {"date": "2024-05-13", "close": 9.58, "volume": 189269.0}, {"date": "2024-05-14", "close": 9.39, "volume": 301145.0}, {"date": "2024-05-15", "close": 9.85, "volume": 285699.0}, {"date": "2024-05-16", "close": 9.6, "volume": 381711.0}, {"date": "2024-05-17", "close": 9.29, "volume": 278154.0}, {"date": "2024-05-20", "close": 9.1, "volume": 278563.0}, {"date": "2024-05-21", "close": 9.12, "volume": 494738.0}, {"date": "2024-05-22", "close": 8.98, "volume": 237245.0}, {"date": "2024-05-23", "close": 8.55, "volume": 370830.0}, {"date": "2024-05-24", "close": 8.34, "volume": 344561.0}, {"date": "2024-05-28", "close": 8.41, "volume": 505226.0}, {"date": "2024-05-29", "close": 8.29, "volume": 348414.0}, {"date": "2024-05-30", "close": 8.49, "volume": 232484.0}, {"date": "2024-05-31", "close": 8.62, "volume": 347486.0}, {"date": "2024-06-03", "close": 8.53, "volume": 235280.0}, {"date": "2024-06-04", "close": 8.63, "volume": 214755.0}, {"date": "2024-06-05", "close": 8.98, "volume": 702247.0}, {"date": "2024-06-06", "close": 8.88, "volume": 126746.0}, {"date": "2024-06-07", "close": 8.77, "volume": 158697.0}, {"date": "2024-06-10", "close": 8.7, "volume": 217653.0}, {"date": "2024-06-11", "close": 8.82, "volume": 211635.0}, {"date": "2024-06-12", "close": 8.64, "volume": 228453.0}, {"date": "2024-06-13", "close": 8.58, "volume": 268672.0}, {"date": "2024-06-14", "close": 8.48, "volume": 301747.0}, {"date": "2024-06-17", "close": 8.43, "volume": 164009.0}, {"date": "2024-06-18", "close": 8.48, "volume": 391137.0}, {"date": "2024-06-20", "close": 8.66, "volume": 415223.0}, {"date": "2024-06-21", "close": 8.75, "volume": 615783.0}, {"date": "2024-06-24", "close": 8.77, "volume": 362766.0}, {"date": "2024-06-25", "close": 8.4, "volume": 369382.0}, {"date": "2024-06-26", "close": 8.41, "volume": 211331.0}, {"date": "2024-06-27", "close": 8.33, "volume": 242173.0}, {"date": "2024-06-28", "close": 8.48, "volume": 1605706.0}, {"date": "2024-07-01", "close": 8.52, "volume": 254801.0}, {"date": "2024-07-02", "close": 8.32, "volume": 168330.0}, {"date": "2024-07-03", "close": 8.51, "volume": 230328.0}, {"date": "2024-07-05", "close": 8.76, "volume": 209464.0}, {"date": "2024-07-08", "close": 8.84, "volume": 279082.0}, {"date": "2024-07-09", "close": 8.92, "volume": 162148.0}, {"date": "2024-07-10", "close": 8.82, "volume": 270506.0}, {"date": "2024-07-11", "close": 9.33, "volume": 534629.0}, {"date": "2024-07-12", "close": 9.37, "volume": 1093731.0}, {"date": "2024-07-15", "close": 9.87, "volume": 500845.0}, {"date": "2024-07-16", "close": 9.99, "volume": 514872.0}, {"date": "2024-07-17", "close": 9.89, "volume": 388761.0}, {"date": "2024-07-18", "close": 9.68, "volume": 207769.0}, {"date": "2024-07-19", "close": 9.57, "volume": 358005.0}, {"date": "2024-07-22", "close": 10.24, "volume": 440600.0}, {"date": "2024-07-23", "close": 10.08, "volume": 283271.0}, {"date": "2024-07-24", "close": 10.0, "volume": 224898.0}, {"date": "2024-07-25", "close": 10.21, "volume": 270425.0}, {"date": "2024-07-26", "close": 10.25, "volume": 218575.0}, {"date": "2024-07-29", "close": 10.11, "volume": 166642.0}, {"date": "2024-07-30", "close": 10.06, "volume": 192462.0}, {"date": "2024-07-31", "close": 10.11, "volume": 613679.0}, {"date": "2024-08-01", "close": 10.03, "volume": 237540.0}, {"date": "2024-08-02", "close": 9.64, "volume": 281632.0}, {"date": "2024-08-05", "close": 9.59, "volume": 362946.0}, {"date": "2024-08-06", "close": 7.83, "volume": 1969641.0}, {"date": "2024-08-07", "close": 7.83, "volume": 3903639.0}, {"date": "2024-08-08", "close": 7.68, "volume": 374224.0}, {"date": "2024-08-09", "close": 7.66, "volume": 316595.0}, {"date": "2024-08-12", "close": 8.24, "volume": 388193.0}, {"date": "2024-08-13", "close": 8.28, "volume": 302140.0}, {"date": "2024-08-14", "close": 8.18, "volume": 260522.0}, {"date": "2024-08-15", "close": 8.25, "volume": 238216.0}, {"date": "2024-08-16", "close": 8.14, "volume": 207373.0}, {"date": "2024-08-19", "close": 8.38, "volume": 177832.0}, {"date": "2024-08-20", "close": 8.22, "volume": 157806.0}, {"date": "2024-08-21", "close": 8.04, "volume": 414672.0}, {"date": "2024-08-22", "close": 8.01, "volume": 283891.0}, {"date": "2024-08-23", "close": 8.09, "volume": 197805.0}, {"date": "2024-08-26", "close": 8.14, "volume": 157062.0}, {"date": "2024-08-27", "close": 8.38, "volume": 351539.0}, {"date": "2024-08-28", "close": 8.16, "volume": 158477.0}, {"date": "2024-08-29", "close": 8.21, "volume": 157467.0}, {"date": "2024-08-30", "close": 8.25, "volume": 237152.0}, {"date": "2024-09-03", "close": 8.0, "volume": 247517.0}, {"date": "2024-09-04", "close": 8.04, "volume": 193616.0}, {"date": "2024-09-05", "close": 8.17, "volume": 203769.0}, {"date": "2024-09-06", "close": 8.01, "volume": 190620.0}, {"date": "2024-09-09", "close": 8.0, "volume": 285418.0}, {"date": "2024-09-10", "close": 8.13, "volume": 297324.0}, {"date": "2024-09-11", "close": 8.1, "volume": 152311.0}, {"date": "2024-09-12", "close": 8.11, "volume": 171611.0}, {"date": "2024-09-13", "close": 8.14, "volume": 130011.0}, {"date": "2024-09-16", "close": 8.12, "volume": 144611.0}, {"date": "2024-09-17", "close": 8.24, "volume": 171406.0}, {"date": "2024-09-18", "close": 8.27, "volume": 172583.0}, {"date": "2024-09-19", "close": 8.21, "volume": 123193.0}, {"date": "2024-09-20", "close": 8.01, "volume": 648984.0}, {"date": "2024-09-23", "close": 7.94, "volume": 220702.0}, {"date": "2024-09-24", "close": 8.02, "volume": 238871.0}, {"date": "2024-09-25", "close": 7.96, "volume": 179648.0}, {"date": "2024-09-26", "close": 8.06, "volume": 153928.0}, {"date": "2024-09-27", "close": 8.1, "volume": 163093.0}, {"date": "2024-09-30", "close": 8.06, "volume": 240358.0}, {"date": "2024-10-01", "close": 8.21, "volume": 225991.0}, {"date": "2024-10-02", "close": 8.21, "volume": 125332.0}, {"date": "2024-10-03", "close": 8.1, "volume": 200513.0}, {"date": "2024-10-04", "close": 8.1, "volume": 239152.0}, {"date": "2024-10-07", "close": 8.05, "volume": 188074.0}, {"date": "2024-10-08", "close": 7.93, "volume": 239589.0}, {"date": "2024-10-09", "close": 8.06, "volume": 185212.0}, {"date": "2024-10-10", "close": 8.06, "volume": 181919.0}, {"date": "2024-10-11", "close": 8.31, "volume": 147889.0}, {"date": "2024-10-14", "close": 8.23, "volume": 107262.0}, {"date": "2024-10-15", "close": 8.6, "volume": 223187.0}, {"date": "2024-10-16", "close": 8.7, "volume": 130606.0}, {"date": "2024-10-17", "close": 8.62, "volume": 89390.0}, {"date": "2024-10-18", "close": 8.8, "volume": 102008.0}, {"date": "2024-10-21", "close": 8.66, "volume": 88478.0}, {"date": "2024-10-22", "close": 8.8, "volume": 134238.0}, {"date": "2024-10-23", "close": 8.63, "volume": 101950.0}, {"date": "2024-10-24", "close": 8.64, "volume": 78948.0}, {"date": "2024-10-25", "close": 8.55, "volume": 69732.0}, {"date": "2024-10-28", "close": 8.77, "volume": 150421.0}, {"date": "2024-10-29", "close": 8.65, "volume": 213455.0}, {"date": "2024-10-30", "close": 8.47, "volume": 145103.0}, {"date": "2024-10-31", "close": 8.24, "volume": 142103.0}, {"date": "2024-11-01", "close": 8.28, "volume": 157438.0}, {"date": "2024-11-04", "close": 8.21, "volume": 111782.0}, {"date": "2024-11-05", "close": 8.27, "volume": 135907.0}, {"date": "2024-11-06", "close": 8.71, "volume": 275230.0}, {"date": "2024-11-07", "close": 8.75, "volume": 216362.0}, {"date": "2024-11-08", "close": 8.94, "volume": 264788.0}, {"date": "2024-11-11", "close": 9.08, "volume": 179301.0}, {"date": "2024-11-12", "close": 8.91, "volume": 184700.0}, {"date": "2024-11-13", "close": 9.68, "volume": 285946.0}, {"date": "2024-11-14", "close": 9.57, "volume": 256679.0}, {"date": "2024-11-15", "close": 9.52, "volume": 213265.0}, {"date": "2024-11-18", "close": 9.49, "volume": 192565.0}, {"date": "2024-11-19", "close": 9.92, "volume": 317368.0}, {"date": "2024-11-20", "close": 9.97, "volume": 352847.0}, {"date": "2024-11-21", "close": 9.61, "volume": 264218.0}, {"date": "2024-11-22", "close": 9.47, "volume": 340347.0}, {"date": "2024-11-25", "close": 9.47, "volume": 240130.0}, {"date": "2024-11-26", "close": 9.24, "volume": 182269.0}, {"date": "2024-11-27", "close": 9.42, "volume": 255336.0}, {"date": "2024-11-29", "close": 9.25, "volume": 91398.0}, {"date": "2024-12-02", "close": 9.44, "volume": 325663.0}, {"date": "2024-12-03", "close": 9.84, "volume": 240477.0}, {"date": "2024-12-04", "close": 9.59, "volume": 198084.0}, {"date": "2024-12-05", "close": 9.84, "volume": 166283.0}, {"date": "2024-12-06", "close": 9.88, "volume": 132468.0}, {"date": "2024-12-09", "close": 9.99, "volume": 217550.0}, {"date": "2024-12-10", "close": 10.08, "volume": 214765.0}, {"date": "2024-12-11", "close": 10.04, "volume": 129668.0}, {"date": "2024-12-12", "close": 9.87, "volume": 191136.0}, {"date": "2024-12-13", "close": 9.88, "volume": 220768.0}, {"date": "2024-12-16", "close": 9.8, "volume": 181109.0}, {"date": "2024-12-17", "close": 9.96, "volume": 249829.0}, {"date": "2024-12-18", "close": 9.71, "volume": 212954.0}, {"date": "2024-12-19", "close": 9.73, "volume": 241837.0}, {"date": "2024-12-20", "close": 9.59, "volume": 310234.0}, {"date": "2024-12-23", "close": 9.79, "volume": 152704.0}, {"date": "2024-12-24", "close": 9.85, "volume": 37942.0}, {"date": "2024-12-26", "close": 9.86, "volume": 135661.0}, {"date": "2024-12-27", "close": 9.59, "volume": 121239.0}, {"date": "2024-12-30", "close": 9.47, "volume": 111213.0}, {"date": "2024-12-31", "close": 9.41, "volume": 151981.0}, {"date": "2025-01-02", "close": 9.28, "volume": 140930.0}, {"date": "2025-01-03", "close": 9.31, "volume": 128403.0}, {"date": "2025-01-06", "close": 9.19, "volume": 177429.0}, {"date": "2025-01-07", "close": 9.25, "volume": 163890.0}, {"date": "2025-01-08", "close": 9.05, "volume": 154996.0}, {"date": "2025-01-10", "close": 8.78, "volume": 208167.0}, {"date": "2025-01-13", "close": 8.57, "volume": 142329.0}, {"date": "2025-01-14", "close": 8.53, "volume": 180211.0}, {"date": "2025-01-15", "close": 8.61, "volume": 153845.0}, {"date": "2025-01-16", "close": 8.44, "volume": 242283.0}, {"date": "2025-01-17", "close": 8.58, "volume": 166562.0}, {"date": "2025-01-21", "close": 9.15, "volume": 284522.0}, {"date": "2025-01-22", "close": 9.36, "volume": 219253.0}, {"date": "2025-01-23", "close": 9.67, "volume": 173993.0}, {"date": "2025-01-24", "close": 10.47, "volume": 508066.0}, {"date": "2025-01-27", "close": 9.67, "volume": 455047.0}, {"date": "2025-01-28", "close": 9.83, "volume": 150224.0}, {"date": "2025-01-29", "close": 9.63, "volume": 109140.0}, {"date": "2025-01-30", "close": 9.67, "volume": 96279.0}, {"date": "2025-01-31", "close": 9.38, "volume": 234929.0}, {"date": "2025-02-03", "close": 9.47, "volume": 120031.0}, {"date": "2025-02-04", "close": 9.43, "volume": 99090.0}, {"date": "2025-02-05", "close": 9.72, "volume": 123953.0}, {"date": "2025-02-06", "close": 9.51, "volume": 307609.0}, {"date": "2025-02-07", "close": 9.3, "volume": 209660.0}, {"date": "2025-02-10", "close": 9.12, "volume": 172746.0}, {"date": "2025-02-11", "close": 9.04, "volume": 132304.0}, {"date": "2025-02-12", "close": 9.36, "volume": 188238.0}, {"date": "2025-02-13", "close": 9.48, "volume": 147103.0}, {"date": "2025-02-14", "close": 9.61, "volume": 128499.0}, {"date": "2025-02-18", "close": 9.47, "volume": 131964.0}, {"date": "2025-02-19", "close": 9.75, "volume": 247900.0}, {"date": "2025-02-20", "close": 9.66, "volume": 234085.0}, {"date": "2025-02-21", "close": 9.315, "volume": 253974.0}, {"date": "2025-02-24", "close": 8.86, "volume": 274365.0}, {"date": "2025-02-25", "close": 8.97, "volume": 498732.0}, {"date": "2025-02-26", "close": 9.08, "volume": 278327.0}, {"date": "2025-02-27", "close": 9.27, "volume": 442623.0}, {"date": "2025-02-28", "close": 9.35, "volume": 1271580.0}, {"date": "2025-03-03", "close": 9.15, "volume": 289205.0}, {"date": "2025-03-04", "close": 9.1, "volume": 334183.0}, {"date": "2025-03-05", "close": 9.72, "volume": 344914.0}, {"date": "2025-03-06", "close": 9.71, "volume": 273259.0}, {"date": "2025-03-07", "close": 9.53, "volume": 136149.0}, {"date": "2025-03-10", "close": 9.46, "volume": 148768.0}, {"date": "2025-03-11", "close": 9.29, "volume": 234304.0}, {"date": "2025-03-12", "close": 9.44, "volume": 171253.0}, {"date": "2025-03-13", "close": 9.28, "volume": 184426.0}, {"date": "2025-03-14", "close": 9.23, "volume": 337410.0}, {"date": "2025-03-17", "close": 9.35, "volume": 167372.0}, {"date": "2025-03-18", "close": 9.21, "volume": 179737.0}, {"date": "2025-03-19", "close": 9.47, "volume": 100307.0}, {"date": "2025-03-20", "close": 9.36, "volume": 93470.0}, {"date": "2025-03-21", "close": 9.39, "volume": 268235.0}, {"date": "2025-03-24", "close": 9.39, "volume": 130916.0}, {"date": "2025-03-25", "close": 9.31, "volume": 143369.0}, {"date": "2025-03-26", "close": 9.3, "volume": 157314.0}, {"date": "2025-03-27", "close": 9.31, "volume": 220463.0}, {"date": "2025-03-28", "close": 9.23, "volume": 135276.0}, {"date": "2025-03-31", "close": 8.93, "volume": 376303.0}, {"date": "2025-04-01", "close": 9.02, "volume": 255205.0}, {"date": "2025-04-02", "close": 9.01, "volume": 236366.0}, {"date": "2025-04-03", "close": 8.77, "volume": 213671.0}, {"date": "2025-04-04", "close": 8.44, "volume": 218939.0}, {"date": "2025-04-07", "close": 8.41, "volume": 275529.0}, {"date": "2025-04-08", "close": 8.32, "volume": 274794.0}, {"date": "2025-04-09", "close": 8.53, "volume": 375256.0}, {"date": "2025-04-10", "close": 8.39, "volume": 200447.0}, {"date": "2025-04-11", "close": 8.4, "volume": 148962.0}, {"date": "2025-04-14", "close": 8.73, "volume": 243265.0}, {"date": "2025-04-15", "close": 8.63, "volume": 227892.0}, {"date": "2025-04-16", "close": 8.595, "volume": 194569.0}, {"date": "2025-04-17", "close": 8.62, "volume": 160020.0}, {"date": "2025-04-21", "close": 9.13, "volume": 304436.0}, {"date": "2025-04-22", "close": 9.31, "volume": 217628.0}, {"date": "2025-04-23", "close": 9.45, "volume": 184153.0}, {"date": "2025-04-24", "close": 9.54, "volume": 258760.0}, {"date": "2025-04-25", "close": 9.75, "volume": 215186.0}, {"date": "2025-04-28", "close": 9.75, "volume": 187457.0}, {"date": "2025-04-29", "close": 9.5, "volume": 223967.0}, {"date": "2025-04-30", "close": 9.77, "volume": 239693.0}, {"date": "2025-05-01", "close": 10.39, "volume": 424596.0}, {"date": "2025-05-02", "close": 10.37, "volume": 236008.0}, {"date": "2025-05-05", "close": 10.29, "volume": 231704.0}, {"date": "2025-05-06", "close": 10.09, "volume": 316642.0}, {"date": "2025-05-07", "close": 9.99, "volume": 262330.0}, {"date": "2025-05-08", "close": 9.9, "volume": 342990.0}, {"date": "2025-05-09", "close": 8.98, "volume": 668123.0}, {"date": "2025-05-12", "close": 8.8, "volume": 417517.0}, {"date": "2025-05-13", "close": 8.91, "volume": 365641.0}, {"date": "2025-05-14", "close": 8.41, "volume": 283158.0}, {"date": "2025-05-15", "close": 9.14, "volume": 360884.0}, {"date": "2025-05-16", "close": 9.2, "volume": 288747.0}, {"date": "2025-05-19", "close": 9.39, "volume": 292754.0}, {"date": "2025-05-20", "close": 9.45, "volume": 199922.0}, {"date": "2025-05-21", "close": 9.41, "volume": 323480.0}, {"date": "2025-05-22", "close": 9.49, "volume": 280908.0}, {"date": "2025-05-23", "close": 9.3, "volume": 187157.0}, {"date": "2025-05-27", "close": 9.28, "volume": 170750.0}, {"date": "2025-05-28", "close": 9.15, "volume": 156274.0}, {"date": "2025-05-29", "close": 9.3, "volume": 127572.0}, {"date": "2025-05-30", "close": 9.16, "volume": 200738.0}, {"date": "2025-06-02", "close": 11.15, "volume": 1805918.0}, {"date": "2025-06-03", "close": 11.12, "volume": 717218.0}, {"date": "2025-06-04", "close": 11.01, "volume": 318300.0}, {"date": "2025-06-05", "close": 10.77, "volume": 261278.0}, {"date": "2025-06-06", "close": 11.25, "volume": 295017.0}, {"date": "2025-06-09", "close": 10.95, "volume": 246168.0}, {"date": "2025-06-10", "close": 10.73, "volume": 148259.0}, {"date": "2025-06-11", "close": 10.61, "volume": 272170.0}, {"date": "2025-06-12", "close": 10.61, "volume": 310183.0}, {"date": "2025-06-13", "close": 10.69, "volume": 190209.0}, {"date": "2025-06-16", "close": 10.75, "volume": 158564.0}, {"date": "2025-06-17", "close": 10.6, "volume": 181277.0}, {"date": "2025-06-18", "close": 10.62, "volume": 162054.0}, {"date": "2025-06-20", "close": 10.63, "volume": 193858.0}, {"date": "2025-06-23", "close": 10.57, "volume": 142686.0}, {"date": "2025-06-24", "close": 10.67, "volume": 146181.0}, {"date": "2025-06-25", "close": 10.58, "volume": 94491.0}, {"date": "2025-06-26", "close": 10.73, "volume": 118136.0}, {"date": "2025-06-27", "close": 11.22, "volume": 1363535.0}, {"date": "2025-06-30", "close": 11.03, "volume": 208255.0}, {"date": "2025-07-01", "close": 10.91, "volume": 173609.0}, {"date": "2025-07-02", "close": 11.05, "volume": 169970.0}, {"date": "2025-07-03", "close": 11.15, "volume": 65540.0}, {"date": "2025-07-07", "close": 11.31, "volume": 201566.0}, {"date": "2025-07-08", "close": 11.22, "volume": 165866.0}, {"date": "2025-07-09", "close": 11.59, "volume": 148765.0}, {"date": "2025-07-10", "close": 11.46, "volume": 120555.0}, {"date": "2025-07-11", "close": 11.3, "volume": 179091.0}, {"date": "2025-07-14", "close": 11.47, "volume": 214656.0}, {"date": "2025-07-15", "close": 11.53, "volume": 167686.0}, {"date": "2025-07-16", "close": 11.65, "volume": 199541.0}, {"date": "2025-07-17", "close": 11.62, "volume": 187306.0}, {"date": "2025-07-18", "close": 11.25, "volume": 144445.0}, {"date": "2025-07-21", "close": 11.35, "volume": 153209.0}, {"date": "2025-07-22", "close": 11.23, "volume": 146137.0}, {"date": "2025-07-23", "close": 11.3, "volume": 121733.0}, {"date": "2025-07-24", "close": 11.13, "volume": 135681.0}, {"date": "2025-07-25", "close": 11.03, "volume": 172083.0}, {"date": "2025-07-28", "close": 11.06, "volume": 150667.0}, {"date": "2025-07-29", "close": 11.03, "volume": 133258.0}, {"date": "2025-07-30", "close": 11.07, "volume": 193533.0}, {"date": "2025-07-31", "close": 11.16, "volume": 157054.0}, {"date": "2025-08-01", "close": 10.9, "volume": 202568.0}, {"date": "2025-08-04", "close": 11.22, "volume": 233972.0}, {"date": "2025-08-05", "close": 11.09, "volume": 183564.0}, {"date": "2025-08-06", "close": 11.18, "volume": 188668.0}, {"date": "2025-08-07", "close": 11.21, "volume": 200668.0}, {"date": "2025-08-08", "close": 11.52, "volume": 586118.0}, {"date": "2025-08-11", "close": 11.4, "volume": 350043.0}, {"date": "2025-08-12", "close": 11.92, "volume": 589246.0}, {"date": "2025-08-13", "close": 12.42, "volume": 645679.0}, {"date": "2025-08-14", "close": 12.94, "volume": 874503.0}, {"date": "2025-08-15", "close": 13.15, "volume": 730643.0}, {"date": "2025-08-18", "close": 13.61, "volume": 994070.0}, {"date": "2025-08-19", "close": 13.45, "volume": 384755.0}, {"date": "2025-08-20", "close": 13.39, "volume": 278314.0}, {"date": "2025-08-21", "close": 13.66, "volume": 488695.0}, {"date": "2025-08-22", "close": 13.91, "volume": 846056.0}, {"date": "2025-08-25", "close": 13.795, "volume": 611777.0}, {"date": "2025-08-26", "close": 13.8, "volume": 271884.0}, {"date": "2025-08-27", "close": 13.8, "volume": 272367.0}, {"date": "2025-08-28", "close": 13.97, "volume": 486518.0}, {"date": "2025-08-29", "close": 13.88, "volume": 781455.0}, {"date": "2025-09-02", "close": 13.84, "volume": 928854.0}, {"date": "2025-09-03", "close": 13.735, "volume": 748445.0}, {"date": "2025-09-04", "close": 14.05, "volume": 556673.0}, {"date": "2025-09-05", "close": 13.95, "volume": 659988.0}, {"date": "2025-09-08", "close": 13.92, "volume": 427479.0}, {"date": "2025-09-09", "close": 13.76, "volume": 359149.0}, {"date": "2025-09-10", "close": 13.64, "volume": 367419.0}, {"date": "2025-09-11", "close": 13.7, "volume": 360355.0}, {"date": "2025-09-12", "close": 14.3, "volume": 848911.0}, {"date": "2025-09-15", "close": 14.4, "volume": 447545.0}, {"date": "2025-09-16", "close": 13.87, "volume": 450703.0}, {"date": "2025-09-17", "close": 14.05, "volume": 304729.0}, {"date": "2025-09-18", "close": 14.47, "volume": 442597.0}, {"date": "2025-09-19", "close": 13.88, "volume": 465380.0}, {"date": "2025-09-22", "close": 14.07, "volume": 377881.0}, {"date": "2025-09-23", "close": 14.07, "volume": 246620.0}, {"date": "2025-09-24", "close": 14.05, "volume": 228532.0}, {"date": "2025-09-25", "close": 13.79, "volume": 225764.0}, {"date": "2025-09-26", "close": 14.07, "volume": 309109.0}, {"date": "2025-09-29", "close": 14.43, "volume": 318754.0}, {"date": "2025-09-30", "close": 14.6, "volume": 447949.0}, {"date": "2025-10-01", "close": 14.42, "volume": 315409.0}, {"date": "2025-10-02", "close": 14.07, "volume": 315209.0}, {"date": "2025-10-03", "close": 14.41, "volume": 276419.0}, {"date": "2025-10-06", "close": 14.58, "volume": 522520.0}, {"date": "2025-10-07", "close": 14.35, "volume": 428898.0}, {"date": "2025-10-08", "close": 14.44, "volume": 270412.0}, {"date": "2025-10-09", "close": 14.51, "volume": 201424.0}, {"date": "2025-10-10", "close": 13.99, "volume": 236596.0}, {"date": "2025-10-13", "close": 13.92, "volume": 373280.0}, {"date": "2025-10-14", "close": 13.85, "volume": 293424.0}, {"date": "2025-10-15", "close": 13.9, "volume": 198306.0}, {"date": "2025-10-16", "close": 14.04, "volume": 314513.0}, {"date": "2025-10-17", "close": 14.26, "volume": 331920.0}, {"date": "2025-10-20", "close": 14.31, "volume": 217714.0}, {"date": "2025-10-21", "close": 14.01, "volume": 178751.0}, {"date": "2025-10-22", "close": 14.0, "volume": 219495.0}, {"date": "2025-10-23", "close": 14.14, "volume": 194836.0}, {"date": "2025-10-24", "close": 14.28, "volume": 220285.0}, {"date": "2025-10-27", "close": 14.3, "volume": 263360.0}, {"date": "2025-10-28", "close": 14.1, "volume": 227890.0}, {"date": "2025-10-29", "close": 14.17, "volume": 405678.0}, {"date": "2025-10-30", "close": 14.3, "volume": 242284.0}, {"date": "2025-10-31", "close": 14.66, "volume": 393268.0}, {"date": "2025-11-03", "close": 15.22, "volume": 674580.0}, {"date": "2025-11-04", "close": 14.75, "volume": 443738.0}, {"date": "2025-11-05", "close": 14.95, "volume": 488796.0}, {"date": "2025-11-06", "close": 14.87, "volume": 271775.0}, {"date": "2025-11-07", "close": 14.75, "volume": 263792.0}, {"date": "2025-11-10", "close": 15.08, "volume": 339320.0}, {"date": "2025-11-11", "close": 18.5, "volume": 1462316.0}, {"date": "2025-11-12", "close": 17.78, "volume": 747645.0}, {"date": "2025-11-13", "close": 17.95, "volume": 817915.0}, {"date": "2025-11-14", "close": 17.39, "volume": 474918.0}, {"date": "2025-11-17", "close": 18.04, "volume": 673451.0}, {"date": "2025-11-18", "close": 18.49, "volume": 602121.0}, {"date": "2025-11-19", "close": 17.73, "volume": 538229.0}, {"date": "2025-11-20", "close": 17.9, "volume": 526931.0}, {"date": "2025-11-21", "close": 18.48, "volume": 566885.0}, {"date": "2025-11-24", "close": 18.5, "volume": 736489.0}, {"date": "2025-11-25", "close": 18.94, "volume": 852730.0}, {"date": "2025-11-26", "close": 19.96, "volume": 845288.0}, {"date": "2025-11-28", "close": 20.3, "volume": 502343.0}, {"date": "2025-12-01", "close": 19.61, "volume": 624499.0}, {"date": "2025-12-02", "close": 18.43, "volume": 464104.0}, {"date": "2025-12-03", "close": 18.89, "volume": 533102.0}, {"date": "2025-12-04", "close": 18.7, "volume": 331231.0}, {"date": "2025-12-05", "close": 18.55, "volume": 245160.0}, {"date": "2025-12-08", "close": 18.12, "volume": 303008.0}, {"date": "2025-12-09", "close": 17.81, "volume": 323021.0}, {"date": "2025-12-10", "close": 17.61, "volume": 521237.0}, {"date": "2025-12-11", "close": 17.68, "volume": 807789.0}, {"date": "2025-12-12", "close": 18.17, "volume": 622101.0}, {"date": "2025-12-15", "close": 17.77, "volume": 441483.0}, {"date": "2025-12-16", "close": 17.53, "volume": 507228.0}, {"date": "2025-12-17", "close": 17.91, "volume": 646886.0}, {"date": "2025-12-18", "close": 18.18, "volume": 655158.0}, {"date": "2025-12-19", "close": 18.79, "volume": 1241841.0}, {"date": "2025-12-22", "close": 18.81, "volume": 386986.0}, {"date": "2025-12-23", "close": 18.57, "volume": 416623.0}, {"date": "2025-12-24", "close": 18.73, "volume": 253883.0}, {"date": "2025-12-26", "close": 18.84, "volume": 211023.0}, {"date": "2025-12-29", "close": 18.71, "volume": 254716.0}, {"date": "2025-12-30", "close": 18.91, "volume": 420307.0}, {"date": "2025-12-31", "close": 18.71, "volume": 508373.0}, {"date": "2026-01-02", "close": 18.15, "volume": 548170.0}, {"date": "2026-01-05", "close": 18.42, "volume": 617561.0}, {"date": "2026-01-06", "close": 18.3, "volume": 500947.0}, {"date": "2026-01-07", "close": 18.88, "volume": 648054.0}, {"date": "2026-01-08", "close": 19.02, "volume": 290995.0}, {"date": "2026-01-09", "close": 19.04, "volume": 250302.0}, {"date": "2026-01-12", "close": 19.65, "volume": 498674.0}, {"date": "2026-01-13", "close": 20.33, "volume": 386193.0}, {"date": "2026-01-14", "close": 20.61, "volume": 306880.0}, {"date": "2026-01-15", "close": 20.11, "volume": 251255.0}, {"date": "2026-01-16", "close": 20.01, "volume": 266488.0}, {"date": "2026-01-20", "close": 20.42, "volume": 298513.0}, {"date": "2026-01-21", "close": 20.37, "volume": 360047.0}, {"date": "2026-01-22", "close": 20.74, "volume": 339876.0}, {"date": "2026-01-23", "close": 20.24, "volume": 552197.0}, {"date": "2026-01-26", "close": 19.75, "volume": 304845.0}, {"date": "2026-01-27", "close": 19.82, "volume": 263756.0}, {"date": "2026-01-28", "close": 19.03, "volume": 402174.0}, {"date": "2026-01-29", "close": 19.18, "volume": 224071.0}, {"date": "2026-01-30", "close": 18.94, "volume": 328892.0}, {"date": "2026-02-02", "close": 19.83, "volume": 319169.0}, {"date": "2026-02-03", "close": 19.99, "volume": 292709.0}, {"date": "2026-02-04", "close": 20.09, "volume": 498678.0}, {"date": "2026-02-05", "close": 19.58, "volume": 352127.0}, {"date": "2026-02-06", "close": 20.48, "volume": 778431.0}, {"date": "2026-02-09", "close": 19.5, "volume": 548203.0}, {"date": "2026-02-10", "close": 19.4, "volume": 284455.0}, {"date": "2026-02-11", "close": 19.51, "volume": 422293.0}, {"date": "2026-02-12", "close": 19.4, "volume": 294674.0}, {"date": "2026-02-13", "close": 19.53, "volume": 394962.0}, {"date": "2026-02-17", "close": 18.81, "volume": 733376.0}, {"date": "2026-02-18", "close": 19.17, "volume": 437009.0}, {"date": "2026-02-19", "close": 19.43, "volume": 285667.0}, {"date": "2026-02-20", "close": 19.66, "volume": 630841.0}, {"date": "2026-02-23", "close": 19.26, "volume": 433615.0}, {"date": "2026-02-24", "close": 19.06, "volume": 384089.0}, {"date": "2026-02-25", "close": 19.06, "volume": 563567.0}, {"date": "2026-02-26", "close": 18.19, "volume": 606861.0}, {"date": "2026-02-27", "close": 18.25, "volume": 1354367.0}, {"date": "2026-03-02", "close": 18.95, "volume": 765459.0}, {"date": "2026-03-03", "close": 13.96, "volume": 4390069.0}, {"date": "2026-03-04", "close": 13.665, "volume": 1429890.0}, {"date": "2026-03-05", "close": 13.58, "volume": 1623215.0}, {"date": "2026-03-06", "close": 13.57, "volume": 1178215.0}, {"date": "2026-03-09", "close": 14.0, "volume": 1205330.0}, {"date": "2026-03-10", "close": 14.03, "volume": 501069.0}, {"date": "2026-03-11", "close": 13.81, "volume": 523820.0}, {"date": "2026-03-12", "close": 13.89, "volume": 674256.0}, {"date": "2026-03-13", "close": 13.78, "volume": 579441.0}, {"date": "2026-03-16", "close": 13.93, "volume": 499421.0}, {"date": "2026-03-17", "close": 13.92, "volume": 404273.0}, {"date": "2026-03-18", "close": 13.83, "volume": 538358.0}, {"date": "2026-03-19", "close": 14.01, "volume": 788906.0}, {"date": "2026-03-20", "close": 14.33, "volume": 1486942.0}, {"date": "2026-03-23", "close": 14.75, "volume": 888714.0}, {"date": "2026-03-24", "close": 14.9, "volume": 626380.0}, {"date": "2026-03-25", "close": 15.29, "volume": 550789.0}, {"date": "2026-03-26", "close": 15.19, "volume": 387489.0}, {"date": "2026-03-27", "close": 15.08, "volume": 574148.0}, {"date": "2026-03-30", "close": 15.26, "volume": 570336.0}, {"date": "2026-03-31", "close": 16.23, "volume": 816200.0}, {"date": "2026-04-01", "close": 15.84, "volume": 677047.0}, {"date": "2026-04-02", "close": 16.02, "volume": 508782.0}, {"date": "2026-04-06", "close": 16.1, "volume": 522173.0}, {"date": "2026-04-07", "close": 16.56, "volume": 422641.0}, {"date": "2026-04-08", "close": 16.6, "volume": 285394.0}, {"date": "2026-04-09", "close": 16.55, "volume": 301678.0}, {"date": "2026-04-10", "close": 16.35, "volume": 361592.0}, {"date": "2026-04-13", "close": 16.5, "volume": 279956.0}, {"date": "2026-04-14", "close": 16.6, "volume": 489444.0}, {"date": "2026-04-15", "close": 16.64, "volume": 349322.0}, {"date": "2026-04-16", "close": 16.78, "volume": 526793.0}, {"date": "2026-04-17", "close": 17.23, "volume": 436169.0}, {"date": "2026-04-20", "close": 16.72, "volume": 471525.0}, {"date": "2026-04-21", "close": 16.62, "volume": 479053.0}, {"date": "2026-04-22", "close": 16.57, "volume": 445035.0}, {"date": "2026-04-23", "close": 16.31, "volume": 300420.0}, {"date": "2026-04-24", "close": 16.46, "volume": 277354.0}, {"date": "2026-04-27", "close": 16.81, "volume": 255577.0}, {"date": "2026-04-28", "close": 16.76, "volume": 318006.0}, {"date": "2026-04-29", "close": 16.67, "volume": 297552.0}, {"date": "2026-04-30", "close": 16.74, "volume": 263996.0}, {"date": "2026-05-01", "close": 16.79, "volume": 299349.0}, {"date": "2026-05-04", "close": 16.91, "volume": 257634.0}, {"date": "2026-05-05", "close": 16.73, "volume": 263399.0}, {"date": "2026-05-06", "close": 16.94, "volume": 313051.0}, {"date": "2026-05-07", "close": 17.02, "volume": 346754.0}, {"date": "2026-05-08", "close": 17.01, "volume": 237594.0}, {"date": "2026-05-11", "close": 16.52, "volume": 410517.0}, {"date": "2026-05-12", "close": 16.48, "volume": 272333.0}, {"date": "2026-05-13", "close": 16.67, "volume": 402661.0}, {"date": "2026-05-14", "close": 16.51, "volume": 386644.0}, {"date": "2026-05-15", "close": 16.22, "volume": 556157.0}, {"date": "2026-05-18", "close": 16.26, "volume": 371934.0}, {"date": "2026-05-19", "close": 16.25, "volume": 313848.0}, {"date": "2026-05-20", "close": 16.55, "volume": 476525.0}, {"date": "2026-05-21", "close": 16.34, "volume": 269436.0}, {"date": "2026-05-22", "close": 16.37, "volume": 277609.0}, {"date": "2026-05-26", "close": 16.41, "volume": 434113.0}, {"date": "2026-05-27", "close": 16.26, "volume": 322258.0}, {"date": "2026-05-28", "close": 16.21, "volume": 359863.0}, {"date": "2026-05-29", "close": 16.06, "volume": 531200.0}, {"date": "2026-06-01", "close": 15.94, "volume": 392248.0}, {"date": "2026-06-02", "close": 15.58, "volume": 814823.0}, {"date": "2026-06-03", "close": 15.92, "volume": 335076.0}, {"date": "2026-06-04", "close": 16.37, "volume": 409756.0}, {"date": "2026-06-05", "close": 16.29, "volume": 242785.0}, {"date": "2026-06-08", "close": 16.29, "volume": 227071.0}, {"date": "2026-06-09", "close": 16.49, "volume": 332098.0}, {"date": "2026-06-10", "close": 16.37, "volume": 341151.0}, {"date": "2026-06-11", "close": 16.49, "volume": 289972.0}, {"date": "2026-06-12", "close": 16.64, "volume": 230169.0}, {"date": "2026-06-15", "close": 16.32, "volume": 346348.0}, {"date": "2026-06-16", "close": 16.69, "volume": 340543.0}, {"date": "2026-06-17", "close": 16.71, "volume": 424379.0}, {"date": "2026-06-18", "close": 16.58, "volume": 952850.0}, {"date": "2026-06-22", "close": 16.56, "volume": 1140481.0}, {"date": "2026-06-23", "close": 16.97, "volume": 676266.0}, {"date": "2026-06-24", "close": 17.27, "volume": 716397.0}, {"date": "2026-06-25", "close": 17.39, "volume": 310536.0}, {"date": "2026-06-26", "close": 17.63, "volume": 1311425.0}, {"date": "2026-06-29", "close": 17.06, "volume": 3127625.0}, {"date": "2026-06-30", "close": 17.0, "volume": 2030725.0}, {"date": "2026-07-01", "close": 16.98, "volume": 1319959.0}, {"date": "2026-07-02", "close": 16.93, "volume": 1619569.0}, {"date": "2026-07-06", "close": 17.0, "volume": 596962.0}, {"date": "2026-07-07", "close": 17.01, "volume": 981531.0}, {"date": "2026-07-08", "close": 17.0, "volume": 448129.0}, {"date": "2026-07-09", "close": 16.98, "volume": 439915.0}, {"date": "2026-07-10", "close": 16.93, "volume": 868561.0}, {"date": "2026-07-13", "close": 16.9, "volume": 777048.0}, {"date": "2026-07-14", "close": 16.92, "volume": 544634.0}, {"date": "2026-07-15", "close": 16.93, "volume": 615438.0}, {"date": "2026-07-16", "close": 16.97, "volume": 317515.0}, {"date": "2026-07-17", "close": 16.93, "volume": 449525.0}, {"date": "2026-07-20", "close": 16.81, "volume": 939856.0}, {"date": "2026-07-21", "close": 16.84, "volume": 847842.0}, {"date": "2026-07-22", "close": 16.81, "volume": 690080.0}, {"date": "2026-07-23", "close": 16.86, "volume": 939155.0}, {"date": "2026-07-24", "close": 16.86, "volume": 652200.0}, {"date": "2026-07-27", "close": 16.86, "volume": 395411.0}, {"date": "2026-07-28", "close": 16.89, "volume": 257586.0}, {"date": "2026-07-29", "close": 16.85, "volume": 444148.0}, {"date": "2026-07-30", "close": 16.85, "volume": 398141.0}, {"date": "2026-07-31", "close": 16.86, "volume": 369695.0}, {"date": "2026-08-03", "close": 16.87, "volume": 437741.0}, {"date": "2026-08-04", "close": 16.88, "volume": 420210.0}, {"date": "2026-08-05", "close": 16.9, "volume": 400375.0}, {"date": "2026-08-06", "close": 16.92, "volume": 272441.0}, {"date": "2026-08-07", "close": 16.93, "volume": 2722743.0}], "refreshing": true}