{"ticker": "ACCO", "overview": {"cik": "712034", "ticker": "ACCO", "name": "ACCO BRANDS Corp", "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "sic": "2780", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350311", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285461", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005255", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001193125-26-238948", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230964", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 19619.594999999998, "sell_n": 4, "sell_sum": 469466.43820000003, "net": -449846.84320000006, "insiders": 4, "first_date": "2023-08-21", "last_date": "2026-05-28"}, "metrics": {"ticker": "ACCO", "has_prices": true, "as_of": "2026-08-07", "last": 4.41, "prev_close": 4.41, "change": 0.0, "change_pct": 0.0, "session_volume": 442070.0, "vwap_5": 4.369883308811736, "vwap_20": 4.1755607502241, "vwap_60": 4.028757477638826, "vwap_250": 3.717515815648967, "high_52w": 4.41, "low_52w": 2.84, "avg_volume_20": 666110.3, "sessions": 400, "market_cap": {"value": 407076374.88, "shares": 92307568.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000712034-26-000082", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Robert J. Keller", "who_key": "Keller Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204080/000071203426000082/0000712034-26-000082-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000081", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Pradeep Jotwani", "who_key": "Jotwani Pradeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442134/000071203426000081/0000712034-26-000081-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000079", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Joseph B. Burton", "who_key": "BURTON JOSEPH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535505/000071203426000079/0000712034-26-000079-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000080", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Kathleen S. Dvorak", "who_key": "DVORAK KATHLEEN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214206/000071203426000080/0000712034-26-000080-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000078", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Elizabeth A. Simermeyer", "who_key": "Simermeyer Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740096/000071203426000078/0000712034-26-000078-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000077", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "E. Mark Rajkowski", "who_key": "RAJKOWSKI E MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258268/000071203426000077/0000712034-26-000077-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000076", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Graciela Monteagudo", "who_key": "Monteagudo Graciela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647443/000071203426000076/0000712034-26-000076-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000075", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Ronald M. Lombardi", "who_key": "Lombardi Ronald M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507111/000071203426000075/0000712034-26-000075-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000712034-26-000066", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "E. Mark Rajkowski", "who_key": "RAJKOWSKI E MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000066/0000712034-26-000066-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000067", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Ronald M. Lombardi", "who_key": "Lombardi Ronald M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000067/0000712034-26-000067-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000068", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Joseph B. Burton", "who_key": "BURTON JOSEPH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000068/0000712034-26-000068-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000069", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Kathleen S. Dvorak", "who_key": "DVORAK KATHLEEN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000069/0000712034-26-000069-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000070", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Pradeep Jotwani", "who_key": "Jotwani Pradeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000070/0000712034-26-000070-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000071", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Robert J. Keller", "who_key": "Keller Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000071/0000712034-26-000071-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000072", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Graciela Monteagudo", "who_key": "Monteagudo Graciela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000072/0000712034-26-000072-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000073", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Elizabeth A. Simermeyer", "who_key": "Simermeyer Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000073/0000712034-26-000073-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0000712034-26-000064", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Angela Y. Jones", "who_key": "Jones Angela Y", "role": "SVP, Global Chief People Offic", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 229886.46260000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Insider sells $230K of ACCO", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000064/0000712034-26-000064-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228470}, {"id": "0000712034-26-000055", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Elizabeth A. Simermeyer", "who_key": "Simermeyer Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000055/0000712034-26-000055-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000056", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "E. Mark Rajkowski", "who_key": "RAJKOWSKI E MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000056/0000712034-26-000056-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000057", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Graciela Monteagudo", "who_key": "Monteagudo Graciela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000057/0000712034-26-000057-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000058", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Ronald M. Lombardi", "who_key": "Lombardi Ronald M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000058/0000712034-26-000058-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000059", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Robert J. Keller", "who_key": "Keller Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000059/0000712034-26-000059-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000060", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Pradeep Jotwani", "who_key": "Jotwani Pradeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000060/0000712034-26-000060-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000061", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Kathleen S. Dvorak", "who_key": "DVORAK KATHLEEN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000061/0000712034-26-000061-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0000712034-26-000062", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Joseph B. Burton", "who_key": "BURTON JOSEPH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000062/0000712034-26-000062-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "13DG-0001171520-26-000050", "src": "13DG", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "ACCO Brands Corp", "who_key": "ACCO BRANDS Corp", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "ACCO BRANDS Corp adjusts its stake in ACCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/0001171520-26-000050-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0000712034-26-000039", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Elizabeth A. Simermeyer", "who_key": "Simermeyer Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000039/0000712034-26-000039-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0000712034-26-000041", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Joseph B. Burton", "who_key": "BURTON JOSEPH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000041/0000712034-26-000041-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0000712034-26-000043", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Kathleen S. Dvorak", "who_key": "DVORAK KATHLEEN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000043/0000712034-26-000043-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0000712034-26-000045", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Pradeep Jotwani", "who_key": "Jotwani Pradeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on ACCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000045/0000712034-26-000045-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "recent_buys": [{"id": "0001127602-25-013558", "src": "INSIDERS", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "Thomas W. Tedford", "who_key": "Tedford Thomas W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19619.594999999998, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "CEO loads up: $20K into ACCO", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760225013558/0001127602-25-013558-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}], "institutional": [{"id": "13DG-0001171520-26-000050", "src": "13DG", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "ACCO Brands Corp", "who_key": "ACCO BRANDS Corp", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "ACCO BRANDS Corp adjusts its stake in ACCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/0001171520-26-000050-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "13DG-0000102909-26-000512", "src": "13DG", "ticker": "ACCO", "cik": "712034", "company": "ACCO BRANDS Corp", "company_raw": "ACCO BRANDS Corp", "who": "ACCO Brands Corp", "who_key": "ACCO BRANDS Corp", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "ACCO BRANDS Corp adjusts its stake in ACCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712034/0000102909-26-000512-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Acco Brands Corporation Common Stock", "new_value": "ACCO BRANDS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000712034", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000712034", "applied": 1, "detected_at": "2026-09-10T03:13:12.476857"}]}, "key_people": [{"who": "Angela Y. Jones", "who_key": "Jones Angela Y", "role": "SVP, Global Chief People Offic", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 304211.4626, "net": -304211.4626, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229886.46260000003, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000064/0000712034-26-000064-index.htm"}, {"action": "SELL", "amount": 74325.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760224014535/0001127602-24-014535-index.htm"}], "latest": {"action": "SELL", "amount": 229886.46260000003, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000071203426000064/0000712034-26-000064-index.htm"}}, {"who": "Pamela R. Schneider", "who_key": "Schneider Pamela R", "role": "Sr VP, General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 104811.1876, "net": -104811.1876, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104811.1876, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760224023043/0001127602-24-023043-index.htm"}], "latest": {"action": "SELL", "amount": 104811.1876, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760224023043/0001127602-24-023043-index.htm"}}, {"who": "Gregory J. McCormack", "who_key": "McCormack Gregory J.", "role": "SVP, Global Products & Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 60443.78799999999, "net": -60443.78799999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60443.78799999999, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000120919123046869/0001209191-23-046869-index.htm"}], "latest": {"action": "SELL", "amount": 60443.78799999999, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000120919123046869/0001209191-23-046869-index.htm"}}, {"who": "Thomas W. Tedford", "who_key": "Tedford Thomas W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19619.594999999998, "sold": 0, "net": 19619.594999999998, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19619.594999999998, "date": "2025-05-06", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760225013558/0001127602-25-013558-index.htm"}], "latest": {"action": "BUY", "amount": 19619.594999999998, "date": "2025-05-06", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712034/000112760225013558/0001127602-25-013558-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350311", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285461", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005255", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001193125-26-238948", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000712034-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230964", "price_sensitive": true}], "performance": {"ticker": "ACCO", "has_prices": true, "summary": {"n": 1, "avg": 0.23529411764705893, "win_rate": 1.0, "best": 0.23529411764705893, "worst": 0.23529411764705893, "as_of": "2026-08-07"}, "buys": [{"who": "Tedford Thomas W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 19619.594999999998, "date": "2025-05-06", "score": 40.9, "ref_price": 3.57, "return": 0.23529411764705893}]}, "price_series": [{"date": "2016-08-08", "close": 10.11, "volume": 730643.0}, {"date": "2016-08-09", "close": 10.17, "volume": 704516.0}, {"date": "2016-08-10", "close": 10.16, "volume": 541047.0}, {"date": "2016-08-11", "close": 10.09, "volume": 600512.0}, {"date": "2016-08-12", "close": 10.21, "volume": 595830.0}, {"date": "2016-08-15", "close": 10.29, "volume": 427305.0}, {"date": "2016-08-16", "close": 10.18, "volume": 360834.0}, {"date": "2016-08-17", "close": 10.04, "volume": 572733.0}, {"date": "2016-08-18", "close": 10.21, "volume": 629883.0}, {"date": "2016-08-19", "close": 10.02, "volume": 597583.0}, {"date": "2016-08-22", "close": 9.94, "volume": 535958.0}, {"date": "2016-08-23", "close": 10.1, "volume": 420167.0}, {"date": "2016-08-24", "close": 10.06, "volume": 424824.0}, {"date": "2016-08-25", "close": 10.07, "volume": 426999.0}, {"date": "2016-08-26", "close": 10.05, "volume": 255853.0}, {"date": "2016-08-29", "close": 10.05, "volume": 452592.0}, {"date": "2016-08-30", "close": 10.01, "volume": 312031.0}, {"date": "2016-08-31", "close": 10.0, "volume": 609608.0}, {"date": "2016-09-01", "close": 10.12, "volume": 554199.0}, {"date": "2016-09-02", "close": 10.34, "volume": 420881.0}, {"date": "2016-09-06", "close": 10.4, "volume": 461531.0}, {"date": "2016-09-07", "close": 10.47, "volume": 544212.0}, {"date": "2016-09-08", "close": 10.43, "volume": 410021.0}, {"date": "2016-09-09", "close": 9.89, "volume": 560370.0}, {"date": "2016-09-12", "close": 9.95, "volume": 395734.0}, {"date": "2016-09-13", "close": 9.56, "volume": 680241.0}, {"date": "2016-09-14", "close": 9.43, "volume": 616101.0}, {"date": "2016-09-15", "close": 9.54, "volume": 428515.0}, {"date": "2016-09-16", "close": 9.64, "volume": 937967.0}, {"date": "2016-09-19", "close": 9.74, "volume": 334824.0}, {"date": "2016-09-20", "close": 9.65, "volume": 516054.0}, {"date": "2016-09-21", "close": 9.76, "volume": 249005.0}, {"date": "2016-09-22", "close": 9.88, "volume": 854609.0}, {"date": "2016-09-23", "close": 9.77, "volume": 347575.0}, {"date": "2016-09-26", "close": 9.52, "volume": 457532.0}, {"date": "2016-09-27", "close": 9.49, "volume": 433263.0}, {"date": "2016-09-28", "close": 9.66, "volume": 637340.0}, {"date": "2016-09-29", "close": 9.51, "volume": 518917.0}, {"date": "2016-09-30", "close": 9.64, "volume": 1940182.0}, {"date": "2016-10-03", "close": 9.41, "volume": 420455.0}, {"date": "2016-10-04", "close": 9.36, "volume": 523470.0}, {"date": "2016-10-05", "close": 9.59, "volume": 868841.0}, {"date": "2016-10-06", "close": 9.69, "volume": 326806.0}, {"date": "2016-10-07", "close": 9.52, "volume": 476504.0}, {"date": "2016-10-10", "close": 9.6, "volume": 297304.0}, {"date": "2016-10-11", "close": 9.35, "volume": 315474.0}, {"date": "2016-10-12", "close": 9.42, "volume": 471911.0}, {"date": "2016-10-13", "close": 9.21, "volume": 305701.0}, {"date": "2016-10-14", "close": 9.17, "volume": 221288.0}, {"date": "2016-10-17", "close": 9.11, "volume": 305872.0}, {"date": "2016-10-18", "close": 9.21, "volume": 395826.0}, {"date": "2016-10-19", "close": 9.19, "volume": 452284.0}, {"date": "2016-10-20", "close": 9.21, "volume": 320151.0}, {"date": "2016-10-21", "close": 9.11, "volume": 445399.0}, {"date": "2016-10-24", "close": 10.95, "volume": 2399265.0}, {"date": "2016-10-25", "close": 11.5, "volume": 1040626.0}, {"date": "2016-10-26", "close": 11.25, "volume": 694462.0}, {"date": "2016-10-27", "close": 11.1, "volume": 423787.0}, {"date": "2016-10-28", "close": 11.1, "volume": 633926.0}, {"date": "2016-10-31", "close": 11.1, "volume": 806998.0}, {"date": "2016-11-01", "close": 11.05, "volume": 705246.0}, {"date": "2016-11-02", "close": 10.95, "volume": 324241.0}, {"date": "2016-11-03", "close": 10.8, "volume": 414856.0}, {"date": "2016-11-04", "close": 10.7, "volume": 497096.0}, {"date": "2016-11-07", "close": 10.95, "volume": 1545688.0}, {"date": "2016-11-08", "close": 11.05, "volume": 1094515.0}, {"date": "2016-11-09", "close": 11.75, "volume": 748372.0}, {"date": "2016-11-10", "close": 11.8, "volume": 1089077.0}, {"date": "2016-11-11", "close": 12.05, "volume": 982039.0}, {"date": "2016-11-14", "close": 12.35, "volume": 1012010.0}, {"date": "2016-11-15", "close": 12.2, "volume": 551692.0}, {"date": "2016-11-16", "close": 12.25, "volume": 668479.0}, {"date": "2016-11-17", "close": 12.6, "volume": 1482649.0}, {"date": "2016-11-18", "close": 12.35, "volume": 1243231.0}, {"date": "2016-11-21", "close": 12.4, "volume": 723710.0}, {"date": "2016-11-22", "close": 12.75, "volume": 866510.0}, {"date": "2016-11-23", "close": 12.7, "volume": 525498.0}, {"date": "2016-11-25", "close": 12.85, "volume": 248528.0}, {"date": "2016-11-28", "close": 12.75, "volume": 707398.0}, {"date": "2016-11-29", "close": 12.75, "volume": 962638.0}, {"date": "2016-11-30", "close": 12.45, "volume": 679227.0}, {"date": "2016-12-01", "close": 12.65, "volume": 667481.0}, {"date": "2016-12-02", "close": 12.6, "volume": 751966.0}, {"date": "2016-12-05", "close": 12.75, "volume": 780160.0}, {"date": "2016-12-06", "close": 13.2, "volume": 858539.0}, {"date": "2016-12-07", "close": 13.3, "volume": 604707.0}, {"date": "2016-12-08", "close": 13.35, "volume": 566410.0}, {"date": "2016-12-09", "close": 13.1, "volume": 597374.0}, {"date": "2016-12-12", "close": 13.1, "volume": 487044.0}, {"date": "2016-12-13", "close": 12.85, "volume": 795834.0}, {"date": "2016-12-14", "close": 13.25, "volume": 1018600.0}, {"date": "2016-12-15", "close": 13.6, "volume": 979694.0}, {"date": "2016-12-16", "close": 13.4, "volume": 1121898.0}, {"date": "2016-12-19", "close": 13.55, "volume": 693622.0}, {"date": "2016-12-20", "close": 13.6, "volume": 572695.0}, {"date": "2016-12-21", "close": 13.7, "volume": 324056.0}, {"date": "2016-12-22", "close": 13.65, "volume": 489590.0}, {"date": "2016-12-23", "close": 13.4, "volume": 349901.0}, {"date": "2016-12-27", "close": 13.5, "volume": 321617.0}, {"date": "2016-12-28", "close": 13.25, "volume": 262383.0}, {"date": "2016-12-29", "close": 13.25, "volume": 242040.0}, {"date": "2016-12-30", "close": 13.05, "volume": 503502.0}, {"date": "2017-01-03", "close": 13.2, "volume": 499615.0}, {"date": "2017-01-04", "close": 13.5, "volume": 411842.0}, {"date": "2017-01-05", "close": 13.3, "volume": 457084.0}, {"date": "2017-01-06", "close": 13.15, "volume": 597813.0}, {"date": "2017-01-09", "close": 12.75, "volume": 628408.0}, {"date": "2017-01-10", "close": 13.0, "volume": 572942.0}, {"date": "2017-01-11", "close": 12.8, "volume": 374378.0}, {"date": "2017-01-12", "close": 12.5, "volume": 470209.0}, {"date": "2017-01-13", "close": 12.7, "volume": 503686.0}, {"date": "2017-01-17", "close": 12.45, "volume": 351040.0}, {"date": "2017-01-18", "close": 12.5, "volume": 520042.0}, {"date": "2017-01-19", "close": 12.25, "volume": 503922.0}, {"date": "2017-01-20", "close": 12.15, "volume": 536968.0}, {"date": "2017-01-23", "close": 12.3, "volume": 470016.0}, {"date": "2017-01-24", "close": 12.75, "volume": 436933.0}, {"date": "2017-01-25", "close": 13.2, "volume": 631116.0}, {"date": "2017-01-26", "close": 13.2, "volume": 884939.0}, {"date": "2017-01-27", "close": 12.9, "volume": 357292.0}, {"date": "2017-01-30", "close": 12.9, "volume": 481784.0}, {"date": "2017-01-31", "close": 12.75, "volume": 598414.0}, {"date": "2017-02-01", "close": 12.8, "volume": 409009.0}, {"date": "2017-02-02", "close": 12.65, "volume": 316069.0}, {"date": "2017-02-03", "close": 12.85, "volume": 317965.0}, {"date": "2017-02-06", "close": 12.55, "volume": 219128.0}, {"date": "2017-02-07", "close": 12.75, "volume": 378599.0}, {"date": "2017-02-08", "close": 12.7, "volume": 691006.0}, {"date": "2017-02-09", "close": 12.85, "volume": 419059.0}, {"date": "2017-02-10", "close": 13.05, "volume": 282633.0}, {"date": "2017-02-13", "close": 12.9, "volume": 244173.0}, {"date": "2017-02-14", "close": 13.05, "volume": 622585.0}, {"date": "2017-02-15", "close": 13.0, "volume": 1121545.0}, {"date": "2017-02-16", "close": 12.75, "volume": 731159.0}, {"date": "2017-02-17", "close": 12.7, "volume": 683855.0}, {"date": "2017-02-21", "close": 12.9, "volume": 744309.0}, {"date": "2017-02-22", "close": 14.15, "volume": 1707585.0}, {"date": "2017-02-23", "close": 14.05, "volume": 950121.0}, {"date": "2017-02-24", "close": 14.1, "volume": 652600.0}, {"date": "2017-02-27", "close": 13.9, "volume": 1155811.0}, {"date": "2017-02-28", "close": 13.4, "volume": 943087.0}, {"date": "2017-03-01", "close": 13.9, "volume": 642769.0}, {"date": "2017-03-02", "close": 13.75, "volume": 548480.0}, {"date": "2017-03-03", "close": 13.3, "volume": 597826.0}, {"date": "2017-03-06", "close": 13.1, "volume": 475187.0}, {"date": "2017-03-07", "close": 12.85, "volume": 436418.0}, {"date": "2017-03-08", "close": 12.55, "volume": 572444.0}, {"date": "2017-03-09", "close": 12.25, "volume": 482476.0}, {"date": "2017-03-10", "close": 12.85, "volume": 729168.0}, {"date": "2017-03-13", "close": 12.95, "volume": 460430.0}, {"date": "2017-03-14", "close": 12.9, "volume": 376972.0}, {"date": "2017-03-15", "close": 13.2, "volume": 563864.0}, {"date": "2017-03-16", "close": 13.2, "volume": 442889.0}, {"date": "2017-03-17", "close": 13.35, "volume": 793872.0}, {"date": "2017-03-20", "close": 13.5, "volume": 1514302.0}, {"date": "2017-03-21", "close": 13.25, "volume": 748801.0}, {"date": "2017-03-22", "close": 12.8, "volume": 682996.0}, {"date": "2017-03-23", "close": 13.1, "volume": 687874.0}, {"date": "2017-03-24", "close": 13.0, "volume": 402987.0}, {"date": "2017-03-27", "close": 12.95, "volume": 444685.0}, {"date": "2017-03-28", "close": 12.9, "volume": 337392.0}, {"date": "2017-03-29", "close": 12.95, "volume": 324737.0}, {"date": "2017-03-30", "close": 12.9, "volume": 461898.0}, {"date": "2017-03-31", "close": 13.15, "volume": 472592.0}, {"date": "2017-04-03", "close": 13.0, "volume": 515726.0}, {"date": "2017-04-04", "close": 13.6, "volume": 1183001.0}, {"date": "2017-04-05", "close": 13.5, "volume": 1397533.0}, {"date": "2017-04-06", "close": 13.55, "volume": 679110.0}, {"date": "2017-04-07", "close": 13.55, "volume": 781980.0}, {"date": "2017-04-10", "close": 13.55, "volume": 465986.0}, {"date": "2017-04-11", "close": 13.6, "volume": 435339.0}, {"date": "2017-04-12", "close": 13.5, "volume": 791221.0}, {"date": "2017-04-13", "close": 13.45, "volume": 582107.0}, {"date": "2017-04-17", "close": 13.55, "volume": 275572.0}, {"date": "2017-04-18", "close": 13.55, "volume": 573319.0}, {"date": "2017-04-19", "close": 13.6, "volume": 421629.0}, {"date": "2017-04-20", "close": 14.0, "volume": 358857.0}, {"date": "2017-04-21", "close": 13.75, "volume": 398201.0}, {"date": "2017-04-24", "close": 14.1, "volume": 367350.0}, {"date": "2017-04-25", "close": 14.3, "volume": 408948.0}, {"date": "2017-04-26", "close": 14.5, "volume": 630841.0}, {"date": "2017-04-27", "close": 14.7, "volume": 480505.0}, {"date": "2017-04-28", "close": 14.25, "volume": 616892.0}, {"date": "2017-05-01", "close": 14.2, "volume": 366903.0}, {"date": "2017-05-02", "close": 14.2, "volume": 735712.0}, {"date": "2017-05-03", "close": 13.85, "volume": 685241.0}, {"date": "2017-05-04", "close": 13.45, "volume": 1630461.0}, {"date": "2017-05-05", "close": 13.1, "volume": 1151735.0}, {"date": "2017-05-08", "close": 12.55, "volume": 864846.0}, {"date": "2017-05-09", "close": 12.45, "volume": 797676.0}, {"date": "2017-05-10", "close": 12.65, "volume": 646725.0}, {"date": "2017-05-11", "close": 12.45, "volume": 561498.0}, {"date": "2017-05-12", "close": 12.25, "volume": 560427.0}, {"date": "2017-05-15", "close": 12.2, "volume": 405509.0}, {"date": "2017-05-16", "close": 12.0, "volume": 405651.0}, {"date": "2017-05-17", "close": 11.6, "volume": 591897.0}, {"date": "2017-05-18", "close": 11.6, "volume": 623850.0}, {"date": "2017-05-19", "close": 11.45, "volume": 1250234.0}, {"date": "2017-05-22", "close": 11.25, "volume": 824560.0}, {"date": "2017-05-23", "close": 11.25, "volume": 517328.0}, {"date": "2017-05-24", "close": 11.35, "volume": 645038.0}, {"date": "2017-05-25", "close": 11.25, "volume": 569501.0}, {"date": "2017-05-26", "close": 11.25, "volume": 563602.0}, {"date": "2017-05-30", "close": 11.25, "volume": 485193.0}, {"date": "2017-05-31", "close": 11.35, "volume": 691576.0}, {"date": "2017-06-01", "close": 11.75, "volume": 636021.0}, {"date": "2017-06-02", "close": 11.75, "volume": 541572.0}, {"date": "2017-06-05", "close": 11.35, "volume": 488076.0}, {"date": "2017-06-06", "close": 11.4, "volume": 378481.0}, {"date": "2017-06-07", "close": 11.25, "volume": 446068.0}, {"date": "2017-06-08", "close": 11.8, "volume": 496000.0}, {"date": "2017-06-09", "close": 11.65, "volume": 664669.0}, {"date": "2017-06-12", "close": 11.75, "volume": 401789.0}, {"date": "2017-06-13", "close": 11.65, "volume": 466955.0}, {"date": "2017-06-14", "close": 11.55, "volume": 279975.0}, {"date": "2017-06-15", "close": 11.6, "volume": 337273.0}, {"date": "2017-06-16", "close": 11.35, "volume": 705247.0}, {"date": "2017-06-19", "close": 11.6, "volume": 357443.0}, {"date": "2017-06-20", "close": 11.2, "volume": 477789.0}, {"date": "2017-06-21", "close": 11.2, "volume": 371553.0}, {"date": "2017-06-22", "close": 11.2, "volume": 203057.0}, {"date": "2017-06-23", "close": 11.35, "volume": 428033.0}, {"date": "2017-06-26", "close": 11.45, "volume": 639808.0}, {"date": "2017-06-27", "close": 11.45, "volume": 551525.0}, {"date": "2017-06-28", "close": 11.7, "volume": 394458.0}, {"date": "2017-06-29", "close": 11.45, "volume": 398369.0}, {"date": "2017-06-30", "close": 11.65, "volume": 508146.0}, {"date": "2017-07-03", "close": 11.65, "volume": 194556.0}, {"date": "2017-07-05", "close": 11.7, "volume": 420327.0}, {"date": "2017-07-06", "close": 11.65, "volume": 587642.0}, {"date": "2017-07-07", "close": 12.0, "volume": 488317.0}, {"date": "2017-07-10", "close": 11.9, "volume": 537936.0}, {"date": "2017-07-11", "close": 11.85, "volume": 450902.0}, {"date": "2017-07-12", "close": 11.9, "volume": 709660.0}, {"date": "2017-07-13", "close": 12.0, "volume": 347821.0}, {"date": "2017-07-14", "close": 11.8, "volume": 313155.0}, {"date": "2017-07-17", "close": 12.0, "volume": 354654.0}, {"date": "2017-07-18", "close": 11.95, "volume": 314076.0}, {"date": "2017-07-19", "close": 12.0, "volume": 329559.0}, {"date": "2017-07-20", "close": 12.05, "volume": 621138.0}, {"date": "2017-07-21", "close": 11.9, "volume": 429924.0}, {"date": "2017-07-24", "close": 11.85, "volume": 641228.0}, {"date": "2017-07-25", "close": 12.0, "volume": 736325.0}, {"date": "2017-07-26", "close": 12.0, "volume": 518337.0}, {"date": "2017-07-27", "close": 11.8, "volume": 379385.0}, {"date": "2017-07-28", "close": 11.85, "volume": 345425.0}, {"date": "2017-07-31", "close": 11.65, "volume": 1175203.0}, {"date": "2017-08-01", "close": 11.35, "volume": 1219318.0}, {"date": "2017-08-02", "close": 10.55, "volume": 1099583.0}, {"date": "2017-08-03", "close": 10.75, "volume": 795674.0}, {"date": "2017-08-04", "close": 10.9, "volume": 663973.0}, {"date": "2017-08-07", "close": 11.2, "volume": 787700.0}, {"date": "2017-08-08", "close": 11.15, "volume": 822647.0}, {"date": "2017-08-09", "close": 10.9, "volume": 940348.0}, {"date": "2017-08-10", "close": 10.9, "volume": 759138.0}, {"date": "2017-08-11", "close": 10.9, "volume": 815330.0}, {"date": "2017-08-14", "close": 11.2, "volume": 603048.0}, {"date": "2017-08-15", "close": 10.95, "volume": 677690.0}, {"date": "2017-08-16", "close": 10.95, "volume": 352425.0}, {"date": "2017-08-17", "close": 10.75, "volume": 665662.0}, {"date": "2017-08-18", "close": 10.75, "volume": 499413.0}, {"date": "2017-08-21", "close": 10.9, "volume": 412127.0}, {"date": "2017-08-22", "close": 10.9, "volume": 402818.0}, {"date": "2017-08-23", "close": 10.85, "volume": 695342.0}, {"date": "2017-08-24", "close": 10.85, "volume": 414544.0}, {"date": "2017-08-25", "close": 10.9, "volume": 314784.0}, {"date": "2017-08-28", "close": 10.85, "volume": 611195.0}, {"date": "2017-08-29", "close": 10.9, "volume": 499931.0}, {"date": "2017-08-30", "close": 10.9, "volume": 585857.0}, {"date": "2017-08-31", "close": 10.95, "volume": 542041.0}, {"date": "2017-09-01", "close": 11.1, "volume": 340486.0}, {"date": "2017-09-05", "close": 10.95, "volume": 546820.0}, {"date": "2017-09-06", "close": 11.0, "volume": 440511.0}, {"date": "2017-09-07", "close": 10.95, "volume": 441325.0}, {"date": "2017-09-08", "close": 10.75, "volume": 604519.0}, {"date": "2017-09-11", "close": 11.0, "volume": 579371.0}, {"date": "2017-09-12", "close": 11.2, "volume": 408127.0}, {"date": "2017-09-13", "close": 11.15, "volume": 551247.0}, {"date": "2017-09-14", "close": 11.25, "volume": 295153.0}, {"date": "2017-09-15", "close": 11.35, "volume": 706273.0}, {"date": "2017-09-18", "close": 11.75, "volume": 586492.0}, {"date": "2017-09-19", "close": 11.75, "volume": 326837.0}, {"date": "2017-09-20", "close": 11.65, "volume": 404136.0}, {"date": "2017-09-21", "close": 11.5, "volume": 266068.0}, {"date": "2017-09-22", "close": 11.6, "volume": 485754.0}, {"date": "2017-09-25", "close": 11.65, "volume": 309621.0}, {"date": "2017-09-26", "close": 11.85, "volume": 484032.0}, {"date": "2017-09-27", "close": 12.25, "volume": 490568.0}, {"date": "2017-09-28", "close": 12.15, "volume": 344329.0}, {"date": "2017-09-29", "close": 11.9, "volume": 459403.0}, {"date": "2017-10-02", "close": 12.5, "volume": 632693.0}, {"date": "2017-10-03", "close": 12.7, "volume": 521189.0}, {"date": "2017-10-04", "close": 12.6, "volume": 470430.0}, {"date": "2017-10-05", "close": 12.6, "volume": 493055.0}, {"date": "2017-10-06", "close": 12.65, "volume": 459598.0}, {"date": "2017-10-09", "close": 12.3, "volume": 803676.0}, {"date": "2017-10-10", "close": 12.6, "volume": 836624.0}, {"date": "2017-10-11", "close": 12.7, "volume": 661225.0}, {"date": "2017-10-12", "close": 12.9, "volume": 706257.0}, {"date": "2017-10-13", "close": 13.15, "volume": 664989.0}, {"date": "2017-10-16", "close": 13.0, "volume": 698721.0}, {"date": "2017-10-17", "close": 12.85, "volume": 595492.0}, {"date": "2017-10-18", "close": 12.9, "volume": 713634.0}, {"date": "2017-10-19", "close": 12.75, "volume": 284626.0}, {"date": "2017-10-20", "close": 12.85, "volume": 293725.0}, {"date": "2017-10-23", "close": 12.65, "volume": 368237.0}, {"date": "2017-10-24", "close": 12.75, "volume": 439357.0}, {"date": "2017-10-25", "close": 12.95, "volume": 565755.0}, {"date": "2017-10-26", "close": 13.0, "volume": 424313.0}, {"date": "2017-10-27", "close": 13.05, "volume": 602557.0}, {"date": "2017-10-30", "close": 12.95, "volume": 1173424.0}, {"date": "2017-10-31", "close": 13.05, "volume": 922353.0}, {"date": "2017-11-01", "close": 12.7, "volume": 693354.0}, {"date": "2017-11-02", "close": 12.8, "volume": 797393.0}, {"date": "2017-11-03", "close": 12.85, "volume": 405280.0}, {"date": "2017-11-06", "close": 13.05, "volume": 527717.0}, {"date": "2017-11-07", "close": 12.85, "volume": 580517.0}, {"date": "2017-11-08", "close": 12.8, "volume": 422951.0}, {"date": "2017-11-09", "close": 12.75, "volume": 700103.0}, {"date": "2017-11-10", "close": 12.85, "volume": 611093.0}, {"date": "2017-11-13", "close": 12.75, "volume": 515431.0}, {"date": "2017-11-14", "close": 12.95, "volume": 358988.0}, {"date": "2017-11-15", "close": 13.0, "volume": 582800.0}, {"date": "2017-11-16", "close": 13.2, "volume": 821787.0}, {"date": "2017-11-17", "close": 13.4, "volume": 409129.0}, {"date": "2017-11-20", "close": 13.6, "volume": 570378.0}, {"date": "2017-11-21", "close": 13.5, "volume": 946605.0}, {"date": "2017-11-22", "close": 13.05, "volume": 1198631.0}, {"date": "2017-11-24", "close": 13.1, "volume": 438475.0}, {"date": "2017-11-27", "close": 13.15, "volume": 412105.0}, {"date": "2017-11-28", "close": 13.25, "volume": 402786.0}, {"date": "2017-11-29", "close": 13.4, "volume": 399307.0}, {"date": "2017-11-30", "close": 13.15, "volume": 938840.0}, {"date": "2017-12-01", "close": 13.15, "volume": 480362.0}, {"date": "2017-12-04", "close": 13.3, "volume": 282742.0}, {"date": "2017-12-05", "close": 13.1, "volume": 348382.0}, {"date": "2017-12-06", "close": 13.15, "volume": 431739.0}, {"date": "2017-12-07", "close": 12.95, "volume": 303987.0}, {"date": "2017-12-08", "close": 12.6, "volume": 397317.0}, {"date": "2017-12-11", "close": 12.45, "volume": 533912.0}, {"date": "2017-12-12", "close": 12.45, "volume": 467747.0}, {"date": "2017-12-13", "close": 12.65, "volume": 426054.0}, {"date": "2017-12-14", "close": 12.35, "volume": 488159.0}, {"date": "2017-12-15", "close": 12.45, "volume": 1148345.0}, {"date": "2017-12-18", "close": 12.75, "volume": 294216.0}, {"date": "2017-12-19", "close": 12.55, "volume": 357021.0}, {"date": "2017-12-20", "close": 12.65, "volume": 254758.0}, {"date": "2017-12-21", "close": 12.6, "volume": 192976.0}, {"date": "2017-12-22", "close": 12.6, "volume": 311626.0}, {"date": "2017-12-26", "close": 12.75, "volume": 253219.0}, {"date": "2017-12-27", "close": 12.75, "volume": 230163.0}, {"date": "2017-12-28", "close": 12.75, "volume": 217179.0}, {"date": "2017-12-29", "close": 12.2, "volume": 358365.0}, {"date": "2018-01-02", "close": 12.5, "volume": 428901.0}, {"date": "2018-01-03", "close": 12.15, "volume": 328660.0}, {"date": "2018-01-04", "close": 12.3, "volume": 345453.0}, {"date": "2018-01-05", "close": 12.35, "volume": 385912.0}, {"date": "2018-01-08", "close": 12.4, "volume": 167439.0}, {"date": "2018-01-09", "close": 12.15, "volume": 224094.0}, {"date": "2018-01-10", "close": 12.1, "volume": 305776.0}, {"date": "2018-01-11", "close": 12.65, "volume": 478791.0}, {"date": "2018-01-12", "close": 12.8, "volume": 378872.0}, {"date": "2018-01-16", "close": 12.7, "volume": 454026.0}, {"date": "2018-01-17", "close": 12.8, "volume": 297931.0}, {"date": "2018-01-18", "close": 12.6, "volume": 297296.0}, {"date": "2018-01-19", "close": 12.8, "volume": 275015.0}, {"date": "2018-01-22", "close": 12.7, "volume": 182482.0}, {"date": "2018-01-23", "close": 12.7, "volume": 247357.0}, {"date": "2018-01-24", "close": 12.1, "volume": 651556.0}, {"date": "2018-01-25", "close": 12.2, "volume": 748201.0}, {"date": "2018-01-26", "close": 12.35, "volume": 277999.0}, {"date": "2018-01-29", "close": 12.05, "volume": 299341.0}, {"date": "2018-01-30", "close": 11.9, "volume": 320920.0}, {"date": "2018-01-31", "close": 11.85, "volume": 348776.0}, {"date": "2018-02-01", "close": 11.9, "volume": 455069.0}, {"date": "2018-02-02", "close": 11.5, "volume": 712632.0}, {"date": "2018-02-05", "close": 11.2, "volume": 652144.0}, {"date": "2018-02-06", "close": 11.4, "volume": 608167.0}, {"date": "2018-02-07", "close": 11.4, "volume": 369353.0}, {"date": "2018-02-08", "close": 11.25, "volume": 466564.0}, {"date": "2018-02-09", "close": 11.15, "volume": 760164.0}, {"date": "2018-02-12", "close": 11.15, "volume": 1590066.0}, {"date": "2018-02-13", "close": 11.15, "volume": 1592211.0}, {"date": "2018-02-14", "close": 12.95, "volume": 2023438.0}, {"date": "2018-02-15", "close": 13.75, "volume": 1968558.0}, {"date": "2018-02-16", "close": 13.65, "volume": 883534.0}, {"date": "2018-02-20", "close": 13.35, "volume": 709824.0}, {"date": "2018-02-21", "close": 13.35, "volume": 748583.0}, {"date": "2018-02-22", "close": 13.2, "volume": 751656.0}, {"date": "2018-02-23", "close": 13.45, "volume": 420222.0}, {"date": "2018-02-26", "close": 13.45, "volume": 503375.0}, {"date": "2018-02-27", "close": 13.1, "volume": 447658.0}, {"date": "2018-02-28", "close": 12.65, "volume": 688531.0}, {"date": "2018-03-01", "close": 12.4, "volume": 468037.0}, {"date": "2018-03-02", "close": 12.7, "volume": 537060.0}, {"date": "2018-03-05", "close": 12.65, "volume": 524366.0}, {"date": "2018-03-06", "close": 12.75, "volume": 580580.0}, {"date": "2018-03-07", "close": 12.95, "volume": 611963.0}, {"date": "2018-03-08", "close": 13.05, "volume": 495872.0}, {"date": "2018-03-09", "close": 12.9, "volume": 680803.0}, {"date": "2018-03-12", "close": 13.15, "volume": 761775.0}, {"date": "2018-03-13", "close": 13.1, "volume": 996159.0}, {"date": "2018-03-14", "close": 13.2, "volume": 549458.0}, {"date": "2018-03-15", "close": 13.2, "volume": 387037.0}, {"date": "2018-03-16", "close": 13.3, "volume": 688638.0}, {"date": "2018-03-19", "close": 13.25, "volume": 475048.0}, {"date": "2018-03-20", "close": 13.15, "volume": 278645.0}, {"date": "2018-03-21", "close": 12.8, "volume": 372590.0}, {"date": "2018-03-22", "close": 12.45, "volume": 546310.0}, {"date": "2018-03-23", "close": 12.1, "volume": 446862.0}, {"date": "2018-03-26", "close": 12.45, "volume": 508510.0}, {"date": "2018-03-27", "close": 12.2, "volume": 731066.0}, {"date": "2018-03-28", "close": 12.45, "volume": 461153.0}, {"date": "2018-03-29", "close": 12.55, "volume": 591652.0}, {"date": "2018-04-02", "close": 12.35, "volume": 596527.0}, {"date": "2018-04-03", "close": 12.6, "volume": 661807.0}, {"date": "2018-04-04", "close": 12.9, "volume": 1219119.0}, {"date": "2018-04-05", "close": 13.05, "volume": 623933.0}, {"date": "2018-04-06", "close": 12.85, "volume": 357237.0}, {"date": "2018-04-09", "close": 12.6, "volume": 417842.0}, {"date": "2018-04-10", "close": 12.9, "volume": 452940.0}, {"date": "2018-04-11", "close": 13.05, "volume": 395138.0}, {"date": "2018-04-12", "close": 13.0, "volume": 395852.0}, {"date": "2018-04-13", "close": 12.9, "volume": 334147.0}, {"date": "2018-04-16", "close": 13.15, "volume": 325862.0}, {"date": "2018-04-17", "close": 13.4, "volume": 399997.0}, {"date": "2018-04-18", "close": 13.25, "volume": 397271.0}, {"date": "2018-04-19", "close": 13.1, "volume": 585787.0}, {"date": "2018-04-20", "close": 12.8, "volume": 481360.0}, {"date": "2018-04-23", "close": 12.8, "volume": 280243.0}, {"date": "2018-04-24", "close": 12.75, "volume": 528746.0}, {"date": "2018-04-25", "close": 12.65, "volume": 403907.0}, {"date": "2018-04-26", "close": 12.5, "volume": 406269.0}, {"date": "2018-04-27", "close": 12.4, "volume": 508662.0}, {"date": "2018-04-30", "close": 12.05, "volume": 552251.0}, {"date": "2018-05-01", "close": 11.6, "volume": 864345.0}, {"date": "2018-05-02", "close": 11.85, "volume": 566660.0}, {"date": "2018-05-03", "close": 11.9, "volume": 559709.0}, {"date": "2018-05-04", "close": 11.8, "volume": 602864.0}, {"date": "2018-05-07", "close": 11.65, "volume": 629545.0}, {"date": "2018-05-08", "close": 11.9, "volume": 575356.0}, {"date": "2018-05-09", "close": 11.9, "volume": 506172.0}, {"date": "2018-05-10", "close": 11.85, "volume": 428688.0}, {"date": "2018-05-11", "close": 11.95, "volume": 364809.0}, {"date": "2018-05-14", "close": 11.8, "volume": 498707.0}, {"date": "2018-05-15", "close": 11.95, "volume": 644096.0}, {"date": "2018-05-16", "close": 12.35, "volume": 572685.0}, {"date": "2018-05-17", "close": 12.55, "volume": 420702.0}, {"date": "2018-05-18", "close": 12.5, "volume": 324082.0}, {"date": "2018-05-21", "close": 12.75, "volume": 592568.0}, {"date": "2018-05-22", "close": 12.65, "volume": 583136.0}, {"date": "2018-05-23", "close": 12.85, "volume": 359034.0}, {"date": "2018-05-24", "close": 12.9, "volume": 509651.0}, {"date": "2018-05-25", "close": 12.9, "volume": 370753.0}, {"date": "2018-05-29", "close": 13.0, "volume": 363379.0}, {"date": "2018-05-30", "close": 13.2, "volume": 384059.0}, {"date": "2018-05-31", "close": 12.9, "volume": 394455.0}, {"date": "2018-06-01", "close": 13.0, "volume": 330653.0}, {"date": "2018-06-04", "close": 13.05, "volume": 321770.0}, {"date": "2018-06-05", "close": 13.15, "volume": 268944.0}, {"date": "2018-06-06", "close": 13.15, "volume": 306180.0}, {"date": "2018-06-07", "close": 13.4, "volume": 356473.0}, {"date": "2018-06-08", "close": 13.5, "volume": 389103.0}, {"date": "2018-06-11", "close": 13.55, "volume": 413579.0}, {"date": "2018-06-12", "close": 13.4, "volume": 272760.0}, {"date": "2018-06-13", "close": 13.2, "volume": 414888.0}, {"date": "2018-06-14", "close": 13.2, "volume": 432651.0}, {"date": "2018-06-15", "close": 13.2, "volume": 614031.0}, {"date": "2018-06-18", "close": 13.2, "volume": 370638.0}, {"date": "2018-06-19", "close": 13.45, "volume": 343601.0}, {"date": "2018-06-20", "close": 13.55, "volume": 325535.0}, {"date": "2018-06-21", "close": 13.3, "volume": 282149.0}, {"date": "2018-06-22", "close": 13.5, "volume": 712778.0}, {"date": "2018-06-25", "close": 13.6, "volume": 732814.0}, {"date": "2018-06-26", "close": 13.75, "volume": 355379.0}, {"date": "2018-06-27", "close": 13.7, "volume": 334546.0}, {"date": "2018-06-28", "close": 13.75, "volume": 420876.0}, {"date": "2018-06-29", "close": 13.85, "volume": 538607.0}, {"date": "2018-07-02", "close": 14.2, "volume": 446557.0}, {"date": "2018-07-03", "close": 14.1, "volume": 229864.0}, {"date": "2018-07-05", "close": 14.3, "volume": 360255.0}, {"date": "2018-07-06", "close": 14.05, "volume": 368435.0}, {"date": "2018-07-09", "close": 14.3, "volume": 243609.0}, {"date": "2018-07-10", "close": 14.05, "volume": 406886.0}, {"date": "2018-07-11", "close": 14.3, "volume": 359113.0}, {"date": "2018-07-12", "close": 14.4, "volume": 326818.0}, {"date": "2018-07-13", "close": 14.45, "volume": 342347.0}, {"date": "2018-07-16", "close": 14.1, "volume": 333051.0}, {"date": "2018-07-17", "close": 14.1, "volume": 337474.0}, {"date": "2018-07-18", "close": 14.25, "volume": 295183.0}, {"date": "2018-07-19", "close": 14.05, "volume": 452310.0}, {"date": "2018-07-20", "close": 14.05, "volume": 315511.0}, {"date": "2018-07-23", "close": 13.85, "volume": 543356.0}, {"date": "2018-07-24", "close": 14.0, "volume": 297591.0}, {"date": "2018-07-25", "close": 13.95, "volume": 275538.0}, {"date": "2018-07-26", "close": 14.0, "volume": 251980.0}, {"date": "2018-07-27", "close": 13.9, "volume": 409154.0}, {"date": "2018-07-30", "close": 13.6, "volume": 697676.0}, {"date": "2018-07-31", "close": 12.8, "volume": 1285831.0}, {"date": "2018-08-01", "close": 12.7, "volume": 820168.0}, {"date": "2018-08-02", "close": 12.7, "volume": 701149.0}, {"date": "2018-08-03", "close": 12.8, "volume": 704500.0}, {"date": "2018-08-06", "close": 12.95, "volume": 531089.0}, {"date": "2018-08-07", "close": 13.2, "volume": 685111.0}, {"date": "2018-08-08", "close": 13.0, "volume": 624129.0}, {"date": "2018-08-09", "close": 13.0, "volume": 490296.0}, {"date": "2018-08-10", "close": 12.55, "volume": 549496.0}, {"date": "2018-08-13", "close": 12.35, "volume": 585173.0}, {"date": "2018-08-14", "close": 12.25, "volume": 246787.0}, {"date": "2018-08-15", "close": 11.8, "volume": 402537.0}, {"date": "2018-08-16", "close": 11.85, "volume": 595859.0}, {"date": "2018-08-17", "close": 12.05, "volume": 598857.0}, {"date": "2018-08-20", "close": 12.25, "volume": 372303.0}, {"date": "2018-08-21", "close": 12.4, "volume": 370301.0}, {"date": "2018-08-22", "close": 12.4, "volume": 384804.0}, {"date": "2018-08-23", "close": 12.5, "volume": 437764.0}, {"date": "2018-08-24", "close": 12.45, "volume": 335010.0}, {"date": "2018-08-27", "close": 12.5, "volume": 389615.0}, {"date": "2018-08-28", "close": 12.45, "volume": 312062.0}, {"date": "2018-08-29", "close": 12.4, "volume": 468698.0}, {"date": "2018-08-30", "close": 12.3, "volume": 340439.0}, {"date": "2018-08-31", "close": 12.4, "volume": 598930.0}, {"date": "2018-09-04", "close": 12.2, "volume": 322876.0}, {"date": "2018-09-05", "close": 12.05, "volume": 481737.0}, {"date": "2018-09-06", "close": 12.0, "volume": 425572.0}, {"date": "2018-09-07", "close": 12.05, "volume": 384868.0}, {"date": "2018-09-10", "close": 12.1, "volume": 293727.0}, {"date": "2018-09-11", "close": 11.95, "volume": 357158.0}, {"date": "2018-09-12", "close": 12.05, "volume": 316267.0}, {"date": "2018-09-13", "close": 12.15, "volume": 231918.0}, {"date": "2018-09-14", "close": 12.15, "volume": 323880.0}, {"date": "2018-09-17", "close": 12.0, "volume": 301794.0}, {"date": "2018-09-18", "close": 12.0, "volume": 487139.0}, {"date": "2018-09-19", "close": 12.0, "volume": 448257.0}, {"date": "2018-09-20", "close": 12.0, "volume": 330780.0}, {"date": "2018-09-21", "close": 11.95, "volume": 1346693.0}, {"date": "2018-09-24", "close": 11.55, "volume": 618738.0}, {"date": "2018-09-25", "close": 11.6, "volume": 427954.0}, {"date": "2018-09-26", "close": 11.5, "volume": 378658.0}, {"date": "2018-09-27", "close": 11.45, "volume": 417627.0}, {"date": "2018-09-28", "close": 11.3, "volume": 540817.0}, {"date": "2018-10-01", "close": 11.14, "volume": 568387.0}, {"date": "2018-10-02", "close": 11.12, "volume": 499699.0}, {"date": "2018-10-03", "close": 11.14, "volume": 387671.0}, {"date": "2018-10-04", "close": 10.85, "volume": 361664.0}, {"date": "2018-10-05", "close": 10.74, "volume": 452374.0}, {"date": "2018-10-08", "close": 10.93, "volume": 479174.0}, {"date": "2018-10-09", "close": 10.78, "volume": 515825.0}, {"date": "2018-10-10", "close": 10.53, "volume": 465681.0}, {"date": "2018-10-11", "close": 10.35, "volume": 487172.0}, {"date": "2018-10-12", "close": 10.2, "volume": 432682.0}, {"date": "2018-10-15", "close": 10.22, "volume": 421886.0}, {"date": "2018-10-16", "close": 10.43, "volume": 493638.0}, {"date": "2018-10-17", "close": 10.3, "volume": 384231.0}, {"date": "2018-10-18", "close": 10.07, "volume": 539739.0}, {"date": "2018-10-19", "close": 10.09, "volume": 386964.0}, {"date": "2018-10-22", "close": 10.13, "volume": 288913.0}, {"date": "2018-10-23", "close": 10.05, "volume": 854841.0}, {"date": "2018-10-24", "close": 9.91, "volume": 949954.0}, {"date": "2018-10-25", "close": 10.14, "volume": 615626.0}, {"date": "2018-10-26", "close": 10.06, "volume": 500942.0}, {"date": "2018-10-29", "close": 9.97, "volume": 713813.0}, {"date": "2018-10-30", "close": 7.95, "volume": 3034452.0}, {"date": "2018-10-31", "close": 8.07, "volume": 1451442.0}, {"date": "2018-11-01", "close": 8.48, "volume": 961585.0}, {"date": "2018-11-02", "close": 8.95, "volume": 830341.0}, {"date": "2018-11-05", "close": 8.39, "volume": 861618.0}, {"date": "2018-11-06", "close": 8.6, "volume": 887812.0}, {"date": "2018-11-07", "close": 8.78, "volume": 614570.0}, {"date": "2018-11-08", "close": 8.56, "volume": 625955.0}, {"date": "2018-11-09", "close": 8.34, "volume": 706360.0}, {"date": "2018-11-12", "close": 8.22, "volume": 486995.0}, {"date": "2018-11-13", "close": 8.21, "volume": 444015.0}, {"date": "2018-11-14", "close": 8.08, "volume": 711717.0}, {"date": "2018-11-15", "close": 8.23, "volume": 355476.0}, {"date": "2018-11-16", "close": 8.09, "volume": 1607057.0}, {"date": "2018-11-19", "close": 8.08, "volume": 1560512.0}, {"date": "2018-11-20", "close": 7.93, "volume": 540242.0}, {"date": "2018-11-21", "close": 8.09, "volume": 377805.0}, {"date": "2018-11-23", "close": 7.97, "volume": 236249.0}, {"date": "2018-11-26", "close": 7.83, "volume": 510552.0}, {"date": "2018-11-27", "close": 7.87, "volume": 408641.0}, {"date": "2018-11-28", "close": 8.09, "volume": 684259.0}, {"date": "2018-11-29", "close": 8.11, "volume": 510843.0}, {"date": "2018-11-30", "close": 8.12, "volume": 549906.0}, {"date": "2018-12-03", "close": 8.05, "volume": 408743.0}, {"date": "2018-12-04", "close": 7.52, "volume": 535258.0}, {"date": "2018-12-06", "close": 7.46, "volume": 907198.0}, {"date": "2018-12-07", "close": 7.22, "volume": 700544.0}, {"date": "2018-12-10", "close": 7.12, "volume": 457358.0}, {"date": "2018-12-11", "close": 7.0, "volume": 903605.0}, {"date": "2018-12-12", "close": 7.03, "volume": 534918.0}, {"date": "2018-12-13", "close": 6.92, "volume": 747226.0}, {"date": "2018-12-14", "close": 6.76, "volume": 556422.0}, {"date": "2018-12-17", "close": 6.7, "volume": 879606.0}, {"date": "2018-12-18", "close": 6.78, "volume": 727679.0}, {"date": "2018-12-19", "close": 6.5, "volume": 893466.0}, {"date": "2018-12-20", "close": 6.49, "volume": 707753.0}, {"date": "2018-12-21", "close": 6.45, "volume": 1936306.0}, {"date": "2018-12-24", "close": 6.3, "volume": 290562.0}, {"date": "2018-12-26", "close": 6.52, "volume": 903180.0}, {"date": "2018-12-27", "close": 6.54, "volume": 510998.0}, {"date": "2018-12-28", "close": 6.73, "volume": 895148.0}, {"date": "2018-12-31", "close": 6.78, "volume": 858746.0}, {"date": "2019-01-02", "close": 7.17, "volume": 1173437.0}, {"date": "2019-01-03", "close": 7.2, "volume": 1029149.0}, {"date": "2019-01-04", "close": 7.68, "volume": 961102.0}, {"date": "2019-01-07", "close": 7.76, "volume": 883045.0}, {"date": "2019-01-08", "close": 7.9, "volume": 917096.0}, {"date": "2019-01-09", "close": 8.14, "volume": 690155.0}, {"date": "2019-01-10", "close": 8.28, "volume": 513414.0}, {"date": "2019-01-11", "close": 8.35, "volume": 720220.0}, {"date": "2019-01-14", "close": 8.33, "volume": 520249.0}, {"date": "2019-01-15", "close": 8.41, "volume": 608593.0}, {"date": "2019-01-16", "close": 8.5, "volume": 661279.0}, {"date": "2019-01-17", "close": 8.7, "volume": 625604.0}, {"date": "2019-01-18", "close": 8.83, "volume": 875403.0}, {"date": "2019-01-22", "close": 8.83, "volume": 952146.0}, {"date": "2019-01-23", "close": 8.73, "volume": 691213.0}, {"date": "2019-01-24", "close": 8.68, "volume": 609121.0}, {"date": "2019-01-25", "close": 8.83, "volume": 279453.0}, {"date": "2019-01-28", "close": 8.79, "volume": 322442.0}, {"date": "2019-01-29", "close": 8.82, "volume": 547946.0}, {"date": "2019-01-30", "close": 8.86, "volume": 430190.0}, {"date": "2019-01-31", "close": 8.83, "volume": 652559.0}, {"date": "2019-02-01", "close": 8.85, "volume": 296520.0}, {"date": "2019-02-04", "close": 9.11, "volume": 633562.0}, {"date": "2019-02-05", "close": 9.08, "volume": 401685.0}, {"date": "2019-02-06", "close": 9.07, "volume": 323686.0}, {"date": "2019-02-07", "close": 8.83, "volume": 489480.0}, {"date": "2019-02-08", "close": 8.69, "volume": 857464.0}, {"date": "2019-02-11", "close": 8.93, "volume": 711656.0}, {"date": "2019-02-12", "close": 9.18, "volume": 732687.0}, {"date": "2019-02-13", "close": 9.01, "volume": 1284900.0}, {"date": "2019-02-14", "close": 8.96, "volume": 515971.0}, {"date": "2019-02-15", "close": 9.23, "volume": 772601.0}, {"date": "2019-02-19", "close": 9.13, "volume": 596555.0}, {"date": "2019-02-20", "close": 9.33, "volume": 635881.0}, {"date": "2019-02-21", "close": 9.29, "volume": 557381.0}, {"date": "2019-02-22", "close": 9.33, "volume": 645194.0}, {"date": "2019-02-25", "close": 9.29, "volume": 522888.0}, {"date": "2019-02-26", "close": 9.33, "volume": 539311.0}, {"date": "2019-02-27", "close": 9.27, "volume": 469375.0}, {"date": "2019-02-28", "close": 9.3, "volume": 569429.0}, {"date": "2019-03-01", "close": 9.32, "volume": 351884.0}, {"date": "2019-03-04", "close": 9.27, "volume": 552581.0}, {"date": "2019-03-05", "close": 9.12, "volume": 410240.0}, {"date": "2019-03-06", "close": 9.0, "volume": 694517.0}, {"date": "2019-03-07", "close": 8.86, "volume": 581553.0}, {"date": "2019-03-08", "close": 8.88, "volume": 359750.0}, {"date": "2019-03-11", "close": 8.93, "volume": 441348.0}, {"date": "2019-03-12", "close": 8.95, "volume": 316215.0}, {"date": "2019-03-13", "close": 8.97, "volume": 392727.0}, {"date": "2019-03-14", "close": 8.8, "volume": 394719.0}, {"date": "2019-03-15", "close": 8.9, "volume": 1190035.0}, {"date": "2019-03-18", "close": 8.94, "volume": 470256.0}, {"date": "2019-03-19", "close": 8.78, "volume": 378816.0}, {"date": "2019-03-20", "close": 8.55, "volume": 369882.0}, {"date": "2019-03-21", "close": 8.58, "volume": 351811.0}, {"date": "2019-03-22", "close": 8.22, "volume": 467052.0}, {"date": "2019-03-25", "close": 8.3, "volume": 633890.0}, {"date": "2019-03-26", "close": 8.47, "volume": 568260.0}, {"date": "2019-03-27", "close": 8.52, "volume": 312404.0}, {"date": "2019-03-28", "close": 8.62, "volume": 355967.0}, {"date": "2019-03-29", "close": 8.56, "volume": 512003.0}, {"date": "2019-04-01", "close": 8.7, "volume": 462174.0}, {"date": "2019-04-02", "close": 8.7, "volume": 376857.0}, {"date": "2019-04-03", "close": 8.68, "volume": 302735.0}, {"date": "2019-04-04", "close": 8.69, "volume": 455977.0}, {"date": "2019-04-05", "close": 8.75, "volume": 571114.0}, {"date": "2019-04-08", "close": 8.72, "volume": 336752.0}, {"date": "2019-04-09", "close": 8.53, "volume": 556253.0}, {"date": "2019-04-10", "close": 8.72, "volume": 291496.0}, {"date": "2019-04-11", "close": 8.77, "volume": 238906.0}, {"date": "2019-04-12", "close": 8.79, "volume": 312268.0}, {"date": "2019-04-15", "close": 8.7, "volume": 235122.0}, {"date": "2019-04-16", "close": 8.85, "volume": 382545.0}, {"date": "2019-04-17", "close": 8.91, "volume": 300755.0}, {"date": "2019-04-18", "close": 8.83, "volume": 206136.0}, {"date": "2019-04-22", "close": 8.56, "volume": 424305.0}, {"date": "2019-04-23", "close": 8.81, "volume": 296950.0}, {"date": "2019-04-24", "close": 8.95, "volume": 287288.0}, {"date": "2019-04-25", "close": 8.82, "volume": 282810.0}, {"date": "2019-04-26", "close": 9.01, "volume": 234884.0}, {"date": "2019-04-29", "close": 9.12, "volume": 243598.0}, {"date": "2019-04-30", "close": 9.14, "volume": 545687.0}, {"date": "2019-05-01", "close": 8.84, "volume": 430769.0}, {"date": "2019-05-02", "close": 8.21, "volume": 650764.0}, {"date": "2019-05-03", "close": 8.57, "volume": 719288.0}, {"date": "2019-05-06", "close": 8.71, "volume": 505191.0}, {"date": "2019-05-07", "close": 8.44, "volume": 458558.0}, {"date": "2019-05-08", "close": 8.37, "volume": 499200.0}, {"date": "2019-05-09", "close": 8.55, "volume": 409226.0}, {"date": "2019-05-10", "close": 8.38, "volume": 323040.0}, {"date": "2019-05-13", "close": 8.21, "volume": 930251.0}, {"date": "2019-05-14", "close": 8.28, "volume": 416293.0}, {"date": "2019-05-15", "close": 8.19, "volume": 596408.0}, {"date": "2019-05-16", "close": 8.19, "volume": 485570.0}, {"date": "2019-05-17", "close": 7.91, "volume": 836265.0}, {"date": "2019-05-20", "close": 7.75, "volume": 720142.0}, {"date": "2019-05-21", "close": 7.96, "volume": 1396646.0}, {"date": "2019-05-22", "close": 7.91, "volume": 428527.0}, {"date": "2019-05-23", "close": 7.76, "volume": 463531.0}, {"date": "2019-05-24", "close": 7.83, "volume": 361772.0}, {"date": "2019-05-28", "close": 7.73, "volume": 544689.0}, {"date": "2019-05-29", "close": 7.53, "volume": 965407.0}, {"date": "2019-05-30", "close": 7.52, "volume": 822191.0}, {"date": "2019-05-31", "close": 7.35, "volume": 540474.0}, {"date": "2019-06-03", "close": 7.41, "volume": 733530.0}, {"date": "2019-06-04", "close": 7.71, "volume": 854988.0}, {"date": "2019-06-05", "close": 7.58, "volume": 501892.0}, {"date": "2019-06-06", "close": 7.58, "volume": 508672.0}, {"date": "2019-06-07", "close": 7.68, "volume": 441012.0}, {"date": "2019-06-10", "close": 7.76, "volume": 588892.0}, {"date": "2019-06-11", "close": 7.83, "volume": 454472.0}, {"date": "2019-06-12", "close": 7.68, "volume": 592968.0}, {"date": "2019-06-13", "close": 7.78, "volume": 487433.0}, {"date": "2019-06-14", "close": 7.71, "volume": 474992.0}, {"date": "2019-06-17", "close": 7.66, "volume": 522524.0}, {"date": "2019-06-18", "close": 7.94, "volume": 1477902.0}, {"date": "2019-06-19", "close": 7.89, "volume": 673677.0}, {"date": "2019-06-20", "close": 7.89, "volume": 666269.0}, {"date": "2019-06-21", "close": 7.64, "volume": 866348.0}, {"date": "2019-06-24", "close": 7.39, "volume": 861792.0}, {"date": "2019-06-25", "close": 7.32, "volume": 773203.0}, {"date": "2019-06-26", "close": 7.39, "volume": 509464.0}, {"date": "2019-06-27", "close": 7.69, "volume": 599839.0}, {"date": "2019-06-28", "close": 7.87, "volume": 789684.0}, {"date": "2019-07-01", "close": 7.78, "volume": 404924.0}, {"date": "2019-07-02", "close": 7.87, "volume": 429009.0}, {"date": "2019-07-03", "close": 7.75, "volume": 313737.0}, {"date": "2019-07-05", "close": 7.87, "volume": 330921.0}, {"date": "2019-07-08", "close": 7.84, "volume": 476104.0}, {"date": "2019-07-09", "close": 7.79, "volume": 433226.0}, {"date": "2019-07-10", "close": 7.77, "volume": 307641.0}, {"date": "2019-07-11", "close": 7.57, "volume": 569688.0}, {"date": "2019-07-12", "close": 7.75, "volume": 497337.0}, {"date": "2019-07-15", "close": 7.74, "volume": 635381.0}, {"date": "2019-07-16", "close": 7.79, "volume": 405262.0}, {"date": "2019-07-17", "close": 7.67, "volume": 789181.0}, {"date": "2019-07-18", "close": 7.88, "volume": 345934.0}, {"date": "2019-07-19", "close": 7.87, "volume": 374654.0}, {"date": "2019-07-22", "close": 7.83, "volume": 415116.0}, {"date": "2019-07-23", "close": 7.99, "volume": 479694.0}, {"date": "2019-07-24", "close": 8.24, "volume": 402575.0}, {"date": "2019-07-25", "close": 8.04, "volume": 479410.0}, {"date": "2019-07-26", "close": 8.13, "volume": 477819.0}, {"date": "2019-07-29", "close": 8.16, "volume": 467026.0}, {"date": "2019-07-30", "close": 8.14, "volume": 569247.0}, {"date": "2019-07-31", "close": 9.78, "volume": 2515637.0}, {"date": "2019-08-01", "close": 9.72, "volume": 1215096.0}, {"date": "2019-08-02", "close": 9.64, "volume": 648021.0}, {"date": "2019-08-05", "close": 9.54, "volume": 743887.0}, {"date": "2019-08-06", "close": 9.56, "volume": 624405.0}, {"date": "2019-08-07", "close": 9.33, "volume": 873512.0}, {"date": "2019-08-08", "close": 9.58, "volume": 651136.0}, {"date": "2019-08-09", "close": 9.36, "volume": 886443.0}, {"date": "2019-08-12", "close": 9.41, "volume": 1102617.0}, {"date": "2019-08-13", "close": 9.56, "volume": 429268.0}, {"date": "2019-08-14", "close": 9.39, "volume": 584222.0}, {"date": "2019-08-15", "close": 9.45, "volume": 551367.0}, {"date": "2019-08-16", "close": 9.55, "volume": 540741.0}, {"date": "2019-08-19", "close": 9.56, "volume": 582342.0}, {"date": "2019-08-20", "close": 9.57, "volume": 458874.0}, {"date": "2019-08-21", "close": 9.72, "volume": 626344.0}, {"date": "2019-08-22", "close": 9.84, "volume": 771572.0}, {"date": "2019-08-23", "close": 9.53, "volume": 733231.0}, {"date": "2019-08-26", "close": 9.33, "volume": 571203.0}, {"date": "2019-08-27", "close": 9.03, "volume": 605865.0}, {"date": "2019-08-28", "close": 9.27, "volume": 625243.0}, {"date": "2019-08-29", "close": 9.27, "volume": 513630.0}, {"date": "2019-08-30", "close": 9.27, "volume": 470718.0}, {"date": "2019-09-03", "close": 9.0, "volume": 511716.0}, {"date": "2019-09-04", "close": 9.19, "volume": 482398.0}, {"date": "2019-09-05", "close": 9.29, "volume": 591407.0}, {"date": "2019-09-06", "close": 9.31, "volume": 398858.0}, {"date": "2019-09-09", "close": 9.54, "volume": 652405.0}, {"date": "2019-09-10", "close": 9.87, "volume": 733419.0}, {"date": "2019-09-11", "close": 10.02, "volume": 429415.0}, {"date": "2019-09-12", "close": 10.07, "volume": 485568.0}, {"date": "2019-09-13", "close": 10.03, "volume": 536944.0}, {"date": "2019-09-16", "close": 9.8, "volume": 431531.0}, {"date": "2019-09-17", "close": 9.71, "volume": 502469.0}, {"date": "2019-09-18", "close": 9.57, "volume": 547527.0}, {"date": "2019-09-19", "close": 9.58, "volume": 616204.0}, {"date": "2019-09-20", "close": 9.63, "volume": 1402155.0}, {"date": "2019-09-23", "close": 9.78, "volume": 632666.0}, {"date": "2019-09-24", "close": 9.64, "volume": 568285.0}, {"date": "2019-09-25", "close": 9.87, "volume": 412865.0}, {"date": "2019-09-26", "close": 9.82, "volume": 281433.0}, {"date": "2019-09-27", "close": 9.92, "volume": 360569.0}, {"date": "2019-09-30", "close": 9.87, "volume": 518278.0}, {"date": "2019-10-01", "close": 9.66, "volume": 503708.0}, {"date": "2019-10-02", "close": 9.59, "volume": 627580.0}, {"date": "2019-10-03", "close": 9.47, "volume": 321842.0}, {"date": "2019-10-04", "close": 9.68, "volume": 402547.0}, {"date": "2019-10-07", "close": 9.58, "volume": 535697.0}, {"date": "2019-10-08", "close": 9.49, "volume": 415774.0}, {"date": "2019-10-09", "close": 9.59, "volume": 326918.0}, {"date": "2019-10-10", "close": 9.63, "volume": 369644.0}, {"date": "2019-10-11", "close": 9.75, "volume": 418396.0}, {"date": "2019-10-14", "close": 9.64, "volume": 305510.0}, {"date": "2019-10-15", "close": 9.55, "volume": 242290.0}, {"date": "2019-10-16", "close": 9.59, "volume": 354561.0}, {"date": "2019-10-17", "close": 9.74, "volume": 503166.0}, {"date": "2019-10-18", "close": 9.79, "volume": 379218.0}, {"date": "2019-10-21", "close": 9.92, "volume": 702725.0}, {"date": "2019-10-22", "close": 9.85, "volume": 677384.0}, {"date": "2019-10-23", "close": 10.09, "volume": 774914.0}, {"date": "2019-10-24", "close": 10.03, "volume": 542682.0}, {"date": "2019-10-25", "close": 10.03, "volume": 528605.0}, {"date": "2019-10-28", "close": 10.05, "volume": 745788.0}, {"date": "2019-10-29", "close": 10.05, "volume": 835144.0}, {"date": "2019-10-30", "close": 8.92, "volume": 1369082.0}, {"date": "2019-10-31", "close": 9.15, "volume": 1150329.0}, {"date": "2019-11-01", "close": 9.19, "volume": 811363.0}, {"date": "2019-11-04", "close": 9.41, "volume": 879018.0}, {"date": "2019-11-05", "close": 9.46, "volume": 499590.0}, {"date": "2019-11-06", "close": 9.35, "volume": 449827.0}, {"date": "2019-11-07", "close": 9.34, "volume": 361336.0}, {"date": "2019-11-08", "close": 9.32, "volume": 388628.0}, {"date": "2019-11-11", "close": 9.36, "volume": 297411.0}, {"date": "2019-11-12", "close": 9.36, "volume": 393625.0}, {"date": "2019-11-13", "close": 9.31, "volume": 817130.0}, {"date": "2019-11-14", "close": 9.39, "volume": 358967.0}, {"date": "2019-11-15", "close": 9.37, "volume": 367681.0}, {"date": "2019-11-18", "close": 9.4, "volume": 405116.0}, {"date": "2019-11-19", "close": 9.49, "volume": 573983.0}, {"date": "2019-11-20", "close": 9.49, "volume": 729518.0}, {"date": "2019-11-21", "close": 9.2, "volume": 570893.0}, {"date": "2019-11-22", "close": 9.1, "volume": 345805.0}, {"date": "2019-11-25", "close": 9.33, "volume": 581965.0}, {"date": "2019-11-26", "close": 9.21, "volume": 502076.0}, {"date": "2019-11-27", "close": 9.21, "volume": 274270.0}, {"date": "2019-11-29", "close": 9.15, "volume": 143907.0}, {"date": "2019-12-02", "close": 9.0, "volume": 632144.0}, {"date": "2019-12-03", "close": 8.83, "volume": 560008.0}, {"date": "2019-12-04", "close": 8.98, "volume": 460397.0}, {"date": "2019-12-05", "close": 9.07, "volume": 831209.0}, {"date": "2019-12-06", "close": 9.28, "volume": 456576.0}, {"date": "2019-12-09", "close": 9.25, "volume": 418311.0}, {"date": "2019-12-10", "close": 9.19, "volume": 550367.0}, {"date": "2019-12-11", "close": 9.48, "volume": 555245.0}, {"date": "2019-12-12", "close": 9.5, "volume": 432203.0}, {"date": "2019-12-13", "close": 9.57, "volume": 623492.0}, {"date": "2019-12-16", "close": 9.57, "volume": 511129.0}, {"date": "2019-12-17", "close": 9.59, "volume": 448414.0}, {"date": "2019-12-18", "close": 9.68, "volume": 453245.0}, {"date": "2019-12-19", "close": 9.56, "volume": 385493.0}, {"date": "2019-12-20", "close": 9.63, "volume": 865814.0}, {"date": "2019-12-23", "close": 9.53, "volume": 274195.0}, {"date": "2019-12-24", "close": 9.51, "volume": 237701.0}, {"date": "2019-12-26", "close": 9.39, "volume": 179536.0}, {"date": "2019-12-27", "close": 9.34, "volume": 245973.0}, {"date": "2019-12-30", "close": 9.33, "volume": 286272.0}, {"date": "2019-12-31", "close": 9.36, "volume": 315644.0}, {"date": "2020-01-02", "close": 9.11, "volume": 505243.0}, {"date": "2020-01-03", "close": 8.99, "volume": 402723.0}, {"date": "2020-01-06", "close": 9.08, "volume": 795443.0}, {"date": "2020-01-07", "close": 8.87, "volume": 466508.0}, {"date": "2020-01-08", "close": 8.84, "volume": 440459.0}, {"date": "2020-01-09", "close": 8.69, "volume": 376849.0}, {"date": "2020-01-10", "close": 8.83, "volume": 367759.0}, {"date": "2020-01-13", "close": 9.01, "volume": 409976.0}, {"date": "2020-01-14", "close": 9.09, "volume": 344177.0}, {"date": "2020-01-15", "close": 9.2, "volume": 352314.0}, {"date": "2020-01-16", "close": 9.29, "volume": 292231.0}, {"date": "2020-01-17", "close": 9.15, "volume": 243040.0}, {"date": "2020-01-21", "close": 9.1, "volume": 449691.0}, {"date": "2020-01-22", "close": 9.1, "volume": 266573.0}, {"date": "2020-01-23", "close": 9.1, "volume": 248903.0}, {"date": "2020-01-24", "close": 9.09, "volume": 303193.0}, {"date": "2020-01-27", "close": 9.1, "volume": 410712.0}, {"date": "2020-01-28", "close": 9.02, "volume": 270639.0}, {"date": "2020-01-29", "close": 8.84, "volume": 470498.0}, {"date": "2020-01-30", "close": 9.03, "volume": 401796.0}, {"date": "2020-01-31", "close": 8.64, "volume": 455387.0}, {"date": "2020-02-03", "close": 8.66, "volume": 407082.0}, {"date": "2020-02-04", "close": 8.76, "volume": 400582.0}, {"date": "2020-02-05", "close": 9.17, "volume": 325171.0}, {"date": "2020-02-06", "close": 9.21, "volume": 348781.0}, {"date": "2020-02-07", "close": 9.2, "volume": 243374.0}, {"date": "2020-02-10", "close": 9.11, "volume": 200498.0}, {"date": "2020-02-11", "close": 9.16, "volume": 354161.0}, {"date": "2020-02-12", "close": 10.31, "volume": 3176938.0}, {"date": "2020-02-13", "close": 10.14, "volume": 1185763.0}, {"date": "2020-02-14", "close": 9.76, "volume": 492697.0}, {"date": "2020-02-18", "close": 9.63, "volume": 461735.0}, {"date": "2020-02-19", "close": 9.5, "volume": 354158.0}, {"date": "2020-02-20", "close": 9.45, "volume": 442358.0}, {"date": "2020-02-21", "close": 9.3, "volume": 403385.0}, {"date": "2020-02-24", "close": 8.65, "volume": 539432.0}, {"date": "2020-02-25", "close": 8.41, "volume": 817328.0}, {"date": "2020-02-26", "close": 8.16, "volume": 856335.0}, {"date": "2020-02-27", "close": 8.13, "volume": 1453197.0}, {"date": "2020-02-28", "close": 8.01, "volume": 922844.0}, {"date": "2020-03-02", "close": 8.27, "volume": 829616.0}, {"date": "2020-03-03", "close": 8.08, "volume": 656364.0}, {"date": "2020-03-04", "close": 8.41, "volume": 880401.0}, {"date": "2020-03-05", "close": 8.07, "volume": 667596.0}, {"date": "2020-03-06", "close": 8.03, "volume": 996095.0}, {"date": "2020-03-09", "close": 7.31, "volume": 1036996.0}, {"date": "2020-03-10", "close": 7.26, "volume": 942709.0}, {"date": "2020-03-11", "close": 7.16, "volume": 768788.0}, {"date": "2020-03-12", "close": 6.13, "volume": 991429.0}, {"date": "2020-03-13", "close": 5.45, "volume": 1422999.0}, {"date": "2020-03-16", "close": 4.85, "volume": 1218319.0}, {"date": "2020-03-17", "close": 4.81, "volume": 1088042.0}, {"date": "2020-03-18", "close": 4.05, "volume": 912254.0}, {"date": "2020-03-19", "close": 4.13, "volume": 976107.0}, {"date": "2020-03-20", "close": 3.97, "volume": 1123195.0}, {"date": "2020-03-23", "close": 3.89, "volume": 604247.0}, {"date": "2020-03-24", "close": 4.18, "volume": 791460.0}, {"date": "2020-03-25", "close": 4.51, "volume": 1259123.0}, {"date": "2020-03-26", "close": 5.11, "volume": 1157339.0}, {"date": "2020-03-27", "close": 5.15, "volume": 864448.0}, {"date": "2020-03-30", "close": 5.0, "volume": 607292.0}, {"date": "2020-03-31", "close": 5.05, "volume": 1124841.0}, {"date": "2020-04-01", "close": 4.69, "volume": 879689.0}, {"date": "2020-04-02", "close": 4.8, "volume": 911994.0}, {"date": "2020-04-03", "close": 4.63, "volume": 752594.0}, {"date": "2020-04-06", "close": 4.88, "volume": 907541.0}, {"date": "2020-04-07", "close": 5.25, "volume": 1331521.0}, {"date": "2020-04-08", "close": 5.81, "volume": 703186.0}, {"date": "2020-04-09", "close": 6.11, "volume": 877778.0}, {"date": "2020-04-13", "close": 6.08, "volume": 705332.0}, {"date": "2020-04-14", "close": 5.99, "volume": 1016845.0}, {"date": "2020-04-15", "close": 5.4, "volume": 585550.0}, {"date": "2020-04-16", "close": 5.45, "volume": 552886.0}, {"date": "2020-04-17", "close": 5.71, "volume": 836671.0}, {"date": "2020-04-20", "close": 5.58, "volume": 581402.0}, {"date": "2020-04-21", "close": 5.48, "volume": 506683.0}, {"date": "2020-04-22", "close": 5.46, "volume": 552206.0}, {"date": "2020-04-23", "close": 5.7, "volume": 378907.0}, {"date": "2020-04-24", "close": 5.88, "volume": 534685.0}, {"date": "2020-04-27", "close": 6.53, "volume": 738010.0}, {"date": "2020-04-28", "close": 7.09, "volume": 561567.0}, {"date": "2020-04-29", "close": 7.45, "volume": 1892554.0}, {"date": "2020-04-30", "close": 7.4, "volume": 636212.0}, {"date": "2020-05-01", "close": 7.11, "volume": 837885.0}, {"date": "2020-05-04", "close": 6.67, "volume": 724610.0}, {"date": "2020-05-05", "close": 6.3, "volume": 1416051.0}, {"date": "2020-05-06", "close": 5.91, "volume": 801270.0}, {"date": "2020-05-07", "close": 6.02, "volume": 749550.0}, {"date": "2020-05-08", "close": 6.38, "volume": 1030699.0}, {"date": "2020-05-11", "close": 6.04, "volume": 861580.0}, {"date": "2020-05-12", "close": 5.76, "volume": 711032.0}, {"date": "2020-05-13", "close": 5.46, "volume": 811878.0}, {"date": "2020-05-14", "close": 5.56, "volume": 608920.0}, {"date": "2020-05-15", "close": 5.6, "volume": 481427.0}, {"date": "2020-05-18", "close": 6.18, "volume": 574427.0}, {"date": "2020-05-19", "close": 5.91, "volume": 462515.0}, {"date": "2020-05-20", "close": 6.05, "volume": 493746.0}, {"date": "2020-05-21", "close": 5.97, "volume": 475813.0}, {"date": "2020-05-22", "close": 6.11, "volume": 449924.0}, {"date": "2020-05-26", "close": 6.09, "volume": 722339.0}, {"date": "2020-05-27", "close": 6.63, "volume": 1343482.0}, {"date": "2020-05-28", "close": 6.34, "volume": 501865.0}, {"date": "2020-05-29", "close": 6.19, "volume": 532743.0}, {"date": "2020-06-01", "close": 6.19, "volume": 574684.0}, {"date": "2020-06-02", "close": 6.44, "volume": 398056.0}, {"date": "2020-06-03", "close": 6.89, "volume": 424417.0}, {"date": "2020-06-04", "close": 6.87, "volume": 469597.0}, {"date": "2020-06-05", "close": 7.17, "volume": 798296.0}, {"date": "2020-06-08", "close": 7.58, "volume": 632828.0}, {"date": "2020-06-09", "close": 7.3, "volume": 528659.0}, {"date": "2020-06-10", "close": 6.9, "volume": 413992.0}, {"date": "2020-06-11", "close": 6.6, "volume": 874975.0}, {"date": "2020-06-12", "close": 6.56, "volume": 535135.0}, {"date": "2020-06-15", "close": 6.68, "volume": 333823.0}, {"date": "2020-06-16", "close": 6.94, "volume": 576483.0}, {"date": "2020-06-17", "close": 6.76, "volume": 369347.0}, {"date": "2020-06-18", "close": 6.6, "volume": 307717.0}, {"date": "2020-06-19", "close": 6.46, "volume": 959180.0}, {"date": "2020-06-22", "close": 6.32, "volume": 655843.0}, {"date": "2020-06-23", "close": 6.63, "volume": 636671.0}, {"date": "2020-06-24", "close": 6.28, "volume": 879649.0}, {"date": "2020-06-25", "close": 6.41, "volume": 853670.0}, {"date": "2020-06-26", "close": 6.58, "volume": 1238727.0}, {"date": "2020-06-29", "close": 6.93, "volume": 468807.0}, {"date": "2020-06-30", "close": 7.1, "volume": 789271.0}, {"date": "2020-07-01", "close": 6.54, "volume": 688476.0}, {"date": "2020-07-02", "close": 6.53, "volume": 592019.0}, {"date": "2020-07-06", "close": 6.71, "volume": 718205.0}, {"date": "2020-07-07", "close": 6.47, "volume": 313909.0}, {"date": "2020-07-08", "close": 6.43, "volume": 369707.0}, {"date": "2020-07-09", "close": 6.16, "volume": 529324.0}, {"date": "2020-07-10", "close": 6.38, "volume": 445977.0}, {"date": "2020-07-13", "close": 6.43, "volume": 441916.0}, {"date": "2020-07-14", "close": 6.55, "volume": 344301.0}, {"date": "2020-07-15", "close": 6.83, "volume": 494748.0}, {"date": "2020-07-16", "close": 6.86, "volume": 607720.0}, {"date": "2020-07-17", "close": 6.67, "volume": 601709.0}, {"date": "2020-07-20", "close": 6.54, "volume": 588860.0}, {"date": "2020-07-21", "close": 6.64, "volume": 491829.0}, {"date": "2020-07-22", "close": 6.86, "volume": 846195.0}, {"date": "2020-07-23", "close": 7.0, "volume": 484677.0}, {"date": "2020-07-24", "close": 6.74, "volume": 579797.0}, {"date": "2020-07-27", "close": 6.86, "volume": 246817.0}, {"date": "2020-07-28", "close": 6.82, "volume": 507373.0}, {"date": "2020-07-29", "close": 6.99, "volume": 733524.0}, {"date": "2020-07-30", "close": 6.9, "volume": 498476.0}, {"date": "2020-07-31", "close": 6.52, "volume": 441466.0}, {"date": "2020-08-03", "close": 6.76, "volume": 426873.0}, {"date": "2020-08-04", "close": 6.66, "volume": 290013.0}, {"date": "2020-08-05", "close": 6.68, "volume": 457386.0}, {"date": "2020-08-06", "close": 7.04, "volume": 443315.0}, {"date": "2020-08-07", "close": 7.01, "volume": 813906.0}, {"date": "2020-08-10", "close": 7.15, "volume": 896383.0}, {"date": "2020-08-11", "close": 7.27, "volume": 504169.0}, {"date": "2020-08-12", "close": 6.92, "volume": 518360.0}, {"date": "2020-08-13", "close": 6.89, "volume": 291116.0}, {"date": "2020-08-14", "close": 7.02, "volume": 249182.0}, {"date": "2020-08-17", "close": 6.82, "volume": 309565.0}, {"date": "2020-08-18", "close": 6.56, "volume": 564680.0}, {"date": "2020-08-19", "close": 6.8, "volume": 507703.0}, {"date": "2020-08-20", "close": 6.85, "volume": 314614.0}, {"date": "2020-08-21", "close": 6.74, "volume": 324708.0}, {"date": "2020-08-24", "close": 7.05, "volume": 614600.0}, {"date": "2020-08-25", "close": 6.76, "volume": 407503.0}, {"date": "2020-08-26", "close": 6.52, "volume": 852024.0}, {"date": "2020-08-27", "close": 6.61, "volume": 416870.0}, {"date": "2020-08-28", "close": 6.71, "volume": 227012.0}, {"date": "2020-08-31", "close": 6.48, "volume": 538172.0}, {"date": "2020-09-01", "close": 6.73, "volume": 304409.0}, {"date": "2020-09-02", "close": 6.8, "volume": 576579.0}, {"date": "2020-09-03", "close": 6.68, "volume": 588746.0}, {"date": "2020-09-04", "close": 6.54, "volume": 650551.0}, {"date": "2020-09-08", "close": 6.4, "volume": 731085.0}, {"date": "2020-09-09", "close": 6.21, "volume": 583890.0}, {"date": "2020-09-10", "close": 6.1, "volume": 540341.0}, {"date": "2020-09-11", "close": 6.17, "volume": 776153.0}, {"date": "2020-09-14", "close": 6.17, "volume": 477037.0}, {"date": "2020-09-15", "close": 6.06, "volume": 385339.0}, {"date": "2020-09-16", "close": 6.01, "volume": 1322040.0}, {"date": "2020-09-17", "close": 6.2, "volume": 1646324.0}, {"date": "2020-09-18", "close": 6.12, "volume": 1367930.0}, {"date": "2020-09-21", "close": 5.68, "volume": 1004672.0}, {"date": "2020-09-22", "close": 5.82, "volume": 651294.0}, {"date": "2020-09-23", "close": 5.68, "volume": 762962.0}, {"date": "2020-09-24", "close": 5.84, "volume": 596582.0}, {"date": "2020-09-25", "close": 5.96, "volume": 924428.0}, {"date": "2020-09-28", "close": 6.09, "volume": 472371.0}, {"date": "2020-09-29", "close": 5.96, "volume": 565776.0}, {"date": "2020-09-30", "close": 5.8, "volume": 481473.0}, {"date": "2020-10-01", "close": 5.78, "volume": 342421.0}, {"date": "2020-10-02", "close": 5.94, "volume": 335379.0}, {"date": "2020-10-05", "close": 6.17, "volume": 438088.0}, {"date": "2020-10-06", "close": 6.11, "volume": 540122.0}, {"date": "2020-10-07", "close": 6.29, "volume": 514623.0}, {"date": "2020-10-08", "close": 6.44, "volume": 381281.0}, {"date": "2020-10-09", "close": 6.49, "volume": 386780.0}, {"date": "2020-10-12", "close": 6.63, "volume": 385676.0}, {"date": "2020-10-13", "close": 6.66, "volume": 434154.0}, {"date": "2020-10-14", "close": 6.68, "volume": 404706.0}, {"date": "2020-10-15", "close": 6.67, "volume": 369207.0}, {"date": "2020-10-16", "close": 6.61, "volume": 376460.0}, {"date": "2020-10-19", "close": 6.44, "volume": 258209.0}, {"date": "2020-10-20", "close": 6.4, "volume": 294261.0}, {"date": "2020-10-21", "close": 6.46, "volume": 558407.0}, {"date": "2020-10-22", "close": 6.53, "volume": 597590.0}, {"date": "2020-10-23", "close": 6.44, "volume": 837314.0}, {"date": "2020-10-26", "close": 6.23, "volume": 515943.0}, {"date": "2020-10-27", "close": 5.93, "volume": 710682.0}, {"date": "2020-10-28", "close": 5.62, "volume": 851701.0}, {"date": "2020-10-29", "close": 5.58, "volume": 690188.0}, {"date": "2020-10-30", "close": 5.27, "volume": 801501.0}, {"date": "2020-11-02", "close": 5.71, "volume": 555352.0}, {"date": "2020-11-03", "close": 5.87, "volume": 1365335.0}, {"date": "2020-11-04", "close": 5.63, "volume": 413648.0}, {"date": "2020-11-05", "close": 5.78, "volume": 291706.0}, {"date": "2020-11-06", "close": 5.75, "volume": 421285.0}, {"date": "2020-11-09", "close": 6.68, "volume": 981884.0}, {"date": "2020-11-10", "close": 6.64, "volume": 714939.0}, {"date": "2020-11-11", "close": 6.73, "volume": 614589.0}, {"date": "2020-11-12", "close": 6.71, "volume": 989040.0}, {"date": "2020-11-13", "close": 6.89, "volume": 743737.0}, {"date": "2020-11-16", "close": 7.79, "volume": 1103146.0}, {"date": "2020-11-17", "close": 7.65, "volume": 954181.0}, {"date": "2020-11-18", "close": 7.8, "volume": 700200.0}, {"date": "2020-11-19", "close": 7.49, "volume": 736037.0}, {"date": "2020-11-20", "close": 7.63, "volume": 518868.0}, {"date": "2020-11-23", "close": 7.89, "volume": 674065.0}, {"date": "2020-11-24", "close": 8.37, "volume": 647670.0}, {"date": "2020-11-25", "close": 8.11, "volume": 441016.0}, {"date": "2020-11-27", "close": 7.98, "volume": 207654.0}, {"date": "2020-11-30", "close": 7.66, "volume": 704927.0}, {"date": "2020-12-01", "close": 7.75, "volume": 390447.0}, {"date": "2020-12-02", "close": 7.99, "volume": 512830.0}, {"date": "2020-12-03", "close": 8.15, "volume": 571371.0}, {"date": "2020-12-04", "close": 8.54, "volume": 490037.0}, {"date": "2020-12-07", "close": 8.3, "volume": 544569.0}, {"date": "2020-12-08", "close": 8.27, "volume": 484634.0}, {"date": "2020-12-09", "close": 8.47, "volume": 603412.0}, {"date": "2020-12-10", "close": 8.48, "volume": 498734.0}, {"date": "2020-12-11", "close": 8.53, "volume": 533425.0}, {"date": "2020-12-14", "close": 8.52, "volume": 741938.0}, {"date": "2020-12-15", "close": 8.69, "volume": 537847.0}, {"date": "2020-12-16", "close": 8.77, "volume": 618098.0}, {"date": "2020-12-17", "close": 9.02, "volume": 717568.0}, {"date": "2020-12-18", "close": 8.95, "volume": 2203440.0}, {"date": "2020-12-21", "close": 8.65, "volume": 782149.0}, {"date": "2020-12-22", "close": 8.72, "volume": 1145631.0}, {"date": "2020-12-23", "close": 8.48, "volume": 571857.0}, {"date": "2020-12-24", "close": 8.53, "volume": 290261.0}, {"date": "2020-12-28", "close": 8.56, "volume": 405957.0}, {"date": "2020-12-29", "close": 8.31, "volume": 391920.0}, {"date": "2020-12-30", "close": 8.35, "volume": 292160.0}, {"date": "2020-12-31", "close": 8.45, "volume": 363377.0}, {"date": "2021-01-04", "close": 8.27, "volume": 542882.0}, {"date": "2021-01-05", "close": 8.53, "volume": 455015.0}, {"date": "2021-01-06", "close": 8.84, "volume": 862520.0}, {"date": "2021-01-07", "close": 8.73, "volume": 412318.0}, {"date": "2021-01-08", "close": 8.64, "volume": 391823.0}, {"date": "2021-01-11", "close": 8.52, "volume": 332870.0}, {"date": "2021-01-12", "close": 9.01, "volume": 377776.0}, {"date": "2021-01-13", "close": 8.77, "volume": 297514.0}, {"date": "2021-01-14", "close": 8.84, "volume": 222603.0}, {"date": "2021-01-15", "close": 8.83, "volume": 334662.0}, {"date": "2021-01-19", "close": 8.74, "volume": 367496.0}, {"date": "2021-01-20", "close": 8.87, "volume": 341344.0}, {"date": "2021-01-21", "close": 8.58, "volume": 290521.0}, {"date": "2021-01-22", "close": 8.8, "volume": 380777.0}, {"date": "2021-01-25", "close": 8.63, "volume": 353077.0}, {"date": "2021-01-26", "close": 8.73, "volume": 228620.0}, {"date": "2021-01-27", "close": 8.29, "volume": 437242.0}, {"date": "2021-01-28", "close": 8.34, "volume": 329079.0}, {"date": "2021-01-29", "close": 8.09, "volume": 459580.0}, {"date": "2021-02-01", "close": 8.36, "volume": 368595.0}, {"date": "2021-02-02", "close": 8.4, "volume": 253628.0}, {"date": "2021-02-03", "close": 8.54, "volume": 257576.0}, {"date": "2021-02-04", "close": 8.85, "volume": 308683.0}, {"date": "2021-02-05", "close": 8.86, "volume": 318188.0}, {"date": "2021-02-08", "close": 9.29, "volume": 422228.0}, {"date": "2021-02-09", "close": 9.37, "volume": 318626.0}, {"date": "2021-02-10", "close": 9.21, "volume": 337554.0}, {"date": "2021-02-11", "close": 9.04, "volume": 377157.0}, {"date": "2021-02-12", "close": 9.0, "volume": 247056.0}, {"date": "2021-02-16", "close": 8.83, "volume": 312137.0}, {"date": "2021-02-17", "close": 8.43, "volume": 865710.0}, {"date": "2021-02-18", "close": 8.23, "volume": 1094423.0}, {"date": "2021-02-19", "close": 8.32, "volume": 972985.0}, {"date": "2021-02-22", "close": 8.95, "volume": 1195629.0}, {"date": "2021-02-23", "close": 8.68, "volume": 856008.0}, {"date": "2021-02-24", "close": 8.74, "volume": 480423.0}, {"date": "2021-02-25", "close": 8.36, "volume": 455213.0}, {"date": "2021-02-26", "close": 8.1, "volume": 551992.0}, {"date": "2021-03-01", "close": 8.56, "volume": 699873.0}, {"date": "2021-03-02", "close": 8.28, "volume": 571926.0}, {"date": "2021-03-03", "close": 8.39, "volume": 480109.0}, {"date": "2021-03-04", "close": 8.41, "volume": 609575.0}, {"date": "2021-03-05", "close": 8.41, "volume": 1137277.0}, {"date": "2021-03-08", "close": 8.75, "volume": 802574.0}, {"date": "2021-03-09", "close": 8.69, "volume": 797547.0}, {"date": "2021-03-10", "close": 8.85, "volume": 1000798.0}, {"date": "2021-03-11", "close": 8.92, "volume": 715818.0}, {"date": "2021-03-12", "close": 8.89, "volume": 443782.0}, {"date": "2021-03-15", "close": 8.92, "volume": 669422.0}, {"date": "2021-03-16", "close": 8.66, "volume": 463882.0}, {"date": "2021-03-17", "close": 8.72, "volume": 685574.0}, {"date": "2021-03-18", "close": 8.78, "volume": 572440.0}, {"date": "2021-03-19", "close": 8.81, "volume": 1695285.0}, {"date": "2021-03-22", "close": 8.35, "volume": 617386.0}, {"date": "2021-03-23", "close": 7.99, "volume": 643382.0}, {"date": "2021-03-24", "close": 7.94, "volume": 750845.0}, {"date": "2021-03-25", "close": 8.09, "volume": 709943.0}, {"date": "2021-03-26", "close": 8.27, "volume": 498822.0}, {"date": "2021-03-29", "close": 8.22, "volume": 552437.0}, {"date": "2021-03-30", "close": 8.22, "volume": 419575.0}, {"date": "2021-03-31", "close": 8.44, "volume": 651294.0}, {"date": "2021-04-01", "close": 8.34, "volume": 453342.0}, {"date": "2021-04-05", "close": 8.62, "volume": 539708.0}, {"date": "2021-04-06", "close": 8.5, "volume": 362200.0}, {"date": "2021-04-07", "close": 8.42, "volume": 367303.0}, {"date": "2021-04-08", "close": 8.37, "volume": 282386.0}, {"date": "2021-04-09", "close": 8.32, "volume": 175038.0}, {"date": "2021-04-12", "close": 8.41, "volume": 297875.0}, {"date": "2021-04-13", "close": 8.61, "volume": 745379.0}, {"date": "2021-04-14", "close": 8.77, "volume": 372755.0}, {"date": "2021-04-15", "close": 8.86, "volume": 281405.0}, {"date": "2021-04-16", "close": 8.85, "volume": 279205.0}, {"date": "2021-04-19", "close": 8.64, "volume": 312919.0}, {"date": "2021-04-20", "close": 8.37, "volume": 497323.0}, {"date": "2021-04-21", "close": 8.44, "volume": 341650.0}, {"date": "2021-04-22", "close": 8.43, "volume": 240920.0}, {"date": "2021-04-23", "close": 8.66, "volume": 259544.0}, {"date": "2021-04-26", "close": 8.55, "volume": 221704.0}, {"date": "2021-04-27", "close": 8.58, "volume": 336304.0}, {"date": "2021-04-28", "close": 8.9, "volume": 905835.0}, {"date": "2021-04-29", "close": 8.72, "volume": 482253.0}, {"date": "2021-04-30", "close": 8.58, "volume": 552395.0}, {"date": "2021-05-03", "close": 8.88, "volume": 345869.0}, {"date": "2021-05-04", "close": 8.94, "volume": 368512.0}, {"date": "2021-05-05", "close": 9.02, "volume": 279767.0}, {"date": "2021-05-06", "close": 8.95, "volume": 249750.0}, {"date": "2021-05-07", "close": 9.12, "volume": 377280.0}, {"date": "2021-05-10", "close": 9.09, "volume": 418733.0}, {"date": "2021-05-11", "close": 9.36, "volume": 2449482.0}, {"date": "2021-05-12", "close": 9.22, "volume": 797893.0}, {"date": "2021-05-13", "close": 9.68, "volume": 578249.0}, {"date": "2021-05-14", "close": 9.65, "volume": 444962.0}, {"date": "2021-05-17", "close": 9.65, "volume": 553093.0}, {"date": "2021-05-18", "close": 9.66, "volume": 614341.0}, {"date": "2021-05-19", "close": 9.58, "volume": 535391.0}, {"date": "2021-05-20", "close": 9.52, "volume": 330552.0}, {"date": "2021-05-21", "close": 9.57, "volume": 270829.0}, {"date": "2021-05-24", "close": 9.57, "volume": 406330.0}, {"date": "2021-05-25", "close": 9.08, "volume": 551155.0}, {"date": "2021-05-26", "close": 9.03, "volume": 567927.0}, {"date": "2021-05-27", "close": 9.04, "volume": 731800.0}, {"date": "2021-05-28", "close": 9.11, "volume": 494900.0}, {"date": "2021-06-01", "close": 9.15, "volume": 1106382.0}, {"date": "2021-06-02", "close": 9.06, "volume": 499791.0}, {"date": "2021-06-03", "close": 9.02, "volume": 520961.0}, {"date": "2021-06-04", "close": 9.01, "volume": 470583.0}, {"date": "2021-06-07", "close": 9.02, "volume": 483297.0}, {"date": "2021-06-08", "close": 9.28, "volume": 498039.0}, {"date": "2021-06-09", "close": 9.29, "volume": 298717.0}, {"date": "2021-06-10", "close": 9.11, "volume": 264493.0}, {"date": "2021-06-11", "close": 9.22, "volume": 309168.0}, {"date": "2021-06-14", "close": 9.15, "volume": 260222.0}, {"date": "2021-06-15", "close": 8.98, "volume": 309192.0}, {"date": "2021-06-16", "close": 8.94, "volume": 951362.0}, {"date": "2021-06-17", "close": 8.59, "volume": 741700.0}, {"date": "2021-06-18", "close": 8.3, "volume": 1262541.0}, {"date": "2021-06-21", "close": 8.5, "volume": 492869.0}, {"date": "2021-06-22", "close": 8.49, "volume": 379574.0}, {"date": "2021-06-23", "close": 8.4, "volume": 290670.0}, {"date": "2021-06-24", "close": 8.47, "volume": 516001.0}, {"date": "2021-06-25", "close": 8.68, "volume": 1055539.0}, {"date": "2021-06-28", "close": 8.51, "volume": 534333.0}, {"date": "2021-06-29", "close": 8.54, "volume": 250767.0}, {"date": "2021-06-30", "close": 8.63, "volume": 438611.0}, {"date": "2021-07-01", "close": 8.79, "volume": 300916.0}, {"date": "2021-07-02", "close": 8.69, "volume": 354056.0}, {"date": "2021-07-06", "close": 8.37, "volume": 289280.0}, {"date": "2021-07-07", "close": 8.21, "volume": 362031.0}, {"date": "2021-07-08", "close": 8.13, "volume": 471628.0}, {"date": "2021-07-09", "close": 8.4, "volume": 395356.0}, {"date": "2021-07-12", "close": 8.38, "volume": 301972.0}, {"date": "2021-07-13", "close": 8.26, "volume": 299868.0}, {"date": "2021-07-14", "close": 8.13, "volume": 259870.0}, {"date": "2021-07-15", "close": 8.2, "volume": 439695.0}, {"date": "2021-07-16", "close": 8.11, "volume": 496606.0}, {"date": "2021-07-19", "close": 7.84, "volume": 626262.0}, {"date": "2021-07-20", "close": 8.07, "volume": 674302.0}, {"date": "2021-07-21", "close": 8.08, "volume": 284677.0}, {"date": "2021-07-22", "close": 7.98, "volume": 309059.0}, {"date": "2021-07-23", "close": 8.05, "volume": 225965.0}, {"date": "2021-07-26", "close": 8.23, "volume": 263847.0}, {"date": "2021-07-27", "close": 8.17, "volume": 215065.0}, {"date": "2021-07-28", "close": 8.39, "volume": 511874.0}, {"date": "2021-07-29", "close": 8.89, "volume": 673632.0}, {"date": "2021-07-30", "close": 8.94, "volume": 510302.0}, {"date": "2021-08-02", "close": 8.83, "volume": 398319.0}, {"date": "2021-08-03", "close": 8.92, "volume": 381814.0}, {"date": "2021-08-04", "close": 8.64, "volume": 354879.0}, {"date": "2021-08-05", "close": 8.77, "volume": 314307.0}, {"date": "2021-08-06", "close": 8.93, "volume": 293072.0}, {"date": "2021-08-09", "close": 8.87, "volume": 227746.0}, {"date": "2021-08-10", "close": 9.05, "volume": 323812.0}, {"date": "2021-08-11", "close": 9.3, "volume": 380136.0}, {"date": "2021-08-12", "close": 9.36, "volume": 298380.0}, {"date": "2021-08-13", "close": 9.52, "volume": 568351.0}, {"date": "2021-08-16", "close": 9.44, "volume": 241467.0}, {"date": "2021-08-17", "close": 9.15, "volume": 477409.0}, {"date": "2021-08-18", "close": 8.91, "volume": 262723.0}, {"date": "2021-08-19", "close": 8.66, "volume": 515709.0}, {"date": "2021-08-20", "close": 8.92, "volume": 353551.0}, {"date": "2021-08-23", "close": 9.03, "volume": 286443.0}, {"date": "2021-08-24", "close": 9.08, "volume": 193666.0}, {"date": "2021-08-25", "close": 9.03, "volume": 280047.0}, {"date": "2021-08-26", "close": 8.95, "volume": 337827.0}, {"date": "2021-08-27", "close": 9.38, "volume": 341981.0}, {"date": "2021-08-30", "close": 9.25, "volume": 210891.0}, {"date": "2021-08-31", "close": 9.37, "volume": 317281.0}, {"date": "2021-09-01", "close": 9.6, "volume": 388493.0}, {"date": "2021-09-02", "close": 9.71, "volume": 340713.0}, {"date": "2021-09-03", "close": 9.71, "volume": 249046.0}, {"date": "2021-09-07", "close": 9.48, "volume": 232200.0}, {"date": "2021-09-08", "close": 9.24, "volume": 170476.0}, {"date": "2021-09-09", "close": 9.1, "volume": 221457.0}, {"date": "2021-09-10", "close": 8.97, "volume": 296959.0}, {"date": "2021-09-13", "close": 9.07, "volume": 239800.0}, {"date": "2021-09-14", "close": 8.89, "volume": 285787.0}, {"date": "2021-09-15", "close": 9.01, "volume": 241312.0}, {"date": "2021-09-16", "close": 8.91, "volume": 215359.0}, {"date": "2021-09-17", "close": 8.92, "volume": 1081499.0}, {"date": "2021-09-20", "close": 8.77, "volume": 377210.0}, {"date": "2021-09-21", "close": 8.73, "volume": 259721.0}, {"date": "2021-09-22", "close": 8.85, "volume": 214562.0}, {"date": "2021-09-23", "close": 9.01, "volume": 286854.0}, {"date": "2021-09-24", "close": 8.85, "volume": 249886.0}, {"date": "2021-09-27", "close": 9.19, "volume": 369651.0}, {"date": "2021-09-28", "close": 8.83, "volume": 240194.0}, {"date": "2021-09-29", "close": 8.82, "volume": 266081.0}, {"date": "2021-09-30", "close": 8.59, "volume": 370785.0}, {"date": "2021-10-01", "close": 8.95, "volume": 368160.0}, {"date": "2021-10-04", "close": 8.77, "volume": 520665.0}, {"date": "2021-10-05", "close": 8.89, "volume": 256811.0}, {"date": "2021-10-06", "close": 8.8, "volume": 232696.0}, {"date": "2021-10-07", "close": 8.96, "volume": 309721.0}, {"date": "2021-10-08", "close": 8.81, "volume": 182005.0}, {"date": "2021-10-11", "close": 8.8, "volume": 312128.0}, {"date": "2021-10-12", "close": 8.85, "volume": 191409.0}, {"date": "2021-10-13", "close": 8.88, "volume": 221301.0}, {"date": "2021-10-14", "close": 8.95, "volume": 265255.0}, {"date": "2021-10-15", "close": 8.83, "volume": 300445.0}, {"date": "2021-10-18", "close": 8.95, "volume": 290138.0}, {"date": "2021-10-19", "close": 8.97, "volume": 230454.0}, {"date": "2021-10-20", "close": 9.14, "volume": 322551.0}, {"date": "2021-10-21", "close": 9.05, "volume": 275795.0}, {"date": "2021-10-22", "close": 8.92, "volume": 629867.0}, {"date": "2021-10-25", "close": 8.86, "volume": 558778.0}, {"date": "2021-10-26", "close": 8.93, "volume": 709755.0}, {"date": "2021-10-27", "close": 8.3, "volume": 1102633.0}, {"date": "2021-10-28", "close": 8.5, "volume": 836449.0}, {"date": "2021-10-29", "close": 8.27, "volume": 639656.0}, {"date": "2021-11-01", "close": 8.58, "volume": 503586.0}, {"date": "2021-11-02", "close": 8.38, "volume": 368374.0}, {"date": "2021-11-03", "close": 8.72, "volume": 823060.0}, {"date": "2021-11-04", "close": 8.96, "volume": 519173.0}, {"date": "2021-11-05", "close": 9.41, "volume": 583148.0}, {"date": "2021-11-08", "close": 9.18, "volume": 407908.0}, {"date": "2021-11-09", "close": 9.2, "volume": 256757.0}, {"date": "2021-11-10", "close": 9.26, "volume": 427195.0}, {"date": "2021-11-11", "close": 9.23, "volume": 328575.0}, {"date": "2021-11-12", "close": 9.1, "volume": 339691.0}, {"date": "2021-11-15", "close": 9.14, "volume": 298749.0}, {"date": "2021-11-16", "close": 8.9, "volume": 527385.0}, {"date": "2021-11-17", "close": 8.73, "volume": 417401.0}, {"date": "2021-11-18", "close": 8.48, "volume": 606699.0}, {"date": "2021-11-19", "close": 8.45, "volume": 421639.0}, {"date": "2021-11-22", "close": 8.7, "volume": 676159.0}, {"date": "2021-11-23", "close": 8.72, "volume": 965133.0}, {"date": "2021-11-24", "close": 8.85, "volume": 276700.0}, {"date": "2021-11-26", "close": 8.5, "volume": 464368.0}, {"date": "2021-11-29", "close": 8.72, "volume": 1091127.0}, {"date": "2021-11-30", "close": 8.26, "volume": 1061690.0}, {"date": "2021-12-01", "close": 7.98, "volume": 580333.0}, {"date": "2021-12-02", "close": 8.29, "volume": 486815.0}, {"date": "2021-12-03", "close": 8.33, "volume": 648554.0}, {"date": "2021-12-06", "close": 8.52, "volume": 597903.0}, {"date": "2021-12-07", "close": 8.52, "volume": 352300.0}, {"date": "2021-12-08", "close": 8.48, "volume": 463756.0}, {"date": "2021-12-09", "close": 8.42, "volume": 511116.0}, {"date": "2021-12-10", "close": 8.23, "volume": 346613.0}, {"date": "2021-12-13", "close": 8.11, "volume": 400004.0}, {"date": "2021-12-14", "close": 8.01, "volume": 666358.0}, {"date": "2021-12-15", "close": 8.16, "volume": 663081.0}, {"date": "2021-12-16", "close": 8.19, "volume": 389969.0}, {"date": "2021-12-17", "close": 8.12, "volume": 685514.0}, {"date": "2021-12-20", "close": 7.79, "volume": 915431.0}, {"date": "2021-12-21", "close": 8.01, "volume": 677763.0}, {"date": "2021-12-22", "close": 8.02, "volume": 422385.0}, {"date": "2021-12-23", "close": 8.05, "volume": 495611.0}, {"date": "2021-12-27", "close": 8.13, "volume": 313527.0}, {"date": "2021-12-28", "close": 8.2, "volume": 374150.0}, {"date": "2021-12-29", "close": 8.3, "volume": 371789.0}, {"date": "2021-12-30", "close": 8.25, "volume": 336745.0}, {"date": "2021-12-31", "close": 8.26, "volume": 232258.0}, {"date": "2022-01-03", "close": 8.29, "volume": 308831.0}, {"date": "2022-01-04", "close": 8.36, "volume": 380004.0}, {"date": "2022-01-05", "close": 8.42, "volume": 346439.0}, {"date": "2022-01-06", "close": 8.38, "volume": 275348.0}, {"date": "2022-01-07", "close": 8.3, "volume": 279854.0}, {"date": "2022-01-10", "close": 8.21, "volume": 329871.0}, {"date": "2022-01-11", "close": 8.18, "volume": 424565.0}, {"date": "2022-01-12", "close": 8.09, "volume": 435521.0}, {"date": "2022-01-13", "close": 8.25, "volume": 617418.0}, {"date": "2022-01-14", "close": 8.51, "volume": 535254.0}, {"date": "2022-01-18", "close": 8.36, "volume": 393627.0}, {"date": "2022-01-19", "close": 8.37, "volume": 399800.0}, {"date": "2022-01-20", "close": 8.01, "volume": 463679.0}, {"date": "2022-01-21", "close": 7.98, "volume": 486300.0}, {"date": "2022-01-24", "close": 8.21, "volume": 585344.0}, {"date": "2022-01-25", "close": 8.26, "volume": 500973.0}, {"date": "2022-01-26", "close": 8.17, "volume": 574423.0}, {"date": "2022-01-27", "close": 7.94, "volume": 377410.0}, {"date": "2022-01-28", "close": 7.95, "volume": 623094.0}, {"date": "2022-01-31", "close": 8.14, "volume": 822508.0}, {"date": "2022-02-01", "close": 8.15, "volume": 450308.0}, {"date": "2022-02-02", "close": 8.03, "volume": 400271.0}, {"date": "2022-02-03", "close": 8.01, "volume": 352218.0}, {"date": "2022-02-04", "close": 8.0, "volume": 428824.0}, {"date": "2022-02-07", "close": 7.97, "volume": 297339.0}, {"date": "2022-02-08", "close": 8.11, "volume": 515053.0}, {"date": "2022-02-09", "close": 8.06, "volume": 517168.0}, {"date": "2022-02-10", "close": 7.93, "volume": 598755.0}, {"date": "2022-02-11", "close": 8.08, "volume": 453006.0}, {"date": "2022-02-14", "close": 8.14, "volume": 552480.0}, {"date": "2022-02-15", "close": 8.42, "volume": 599565.0}, {"date": "2022-02-16", "close": 8.82, "volume": 1006137.0}, {"date": "2022-02-17", "close": 8.89, "volume": 1011178.0}, {"date": "2022-02-18", "close": 8.97, "volume": 969812.0}, {"date": "2022-02-22", "close": 8.67, "volume": 745246.0}, {"date": "2022-02-23", "close": 8.6, "volume": 673875.0}, {"date": "2022-02-24", "close": 8.46, "volume": 913389.0}, {"date": "2022-02-25", "close": 8.72, "volume": 746731.0}, {"date": "2022-02-28", "close": 8.6, "volume": 632541.0}, {"date": "2022-03-01", "close": 8.26, "volume": 1350642.0}, {"date": "2022-03-02", "close": 8.53, "volume": 924992.0}, {"date": "2022-03-03", "close": 8.75, "volume": 670625.0}, {"date": "2022-03-04", "close": 8.63, "volume": 404957.0}, {"date": "2022-03-07", "close": 8.28, "volume": 872027.0}, {"date": "2022-03-08", "close": 8.33, "volume": 592031.0}, {"date": "2022-03-09", "close": 8.42, "volume": 491328.0}, {"date": "2022-03-10", "close": 8.32, "volume": 540623.0}, {"date": "2022-03-11", "close": 8.29, "volume": 488433.0}, {"date": "2022-03-14", "close": 8.27, "volume": 456990.0}, {"date": "2022-03-15", "close": 8.26, "volume": 348494.0}, {"date": "2022-03-16", "close": 8.45, "volume": 740336.0}, {"date": "2022-03-17", "close": 8.35, "volume": 328735.0}, {"date": "2022-03-18", "close": 8.31, "volume": 1061020.0}, {"date": "2022-03-21", "close": 8.37, "volume": 394957.0}, {"date": "2022-03-22", "close": 8.3, "volume": 645542.0}, {"date": "2022-03-23", "close": 8.12, "volume": 544860.0}, {"date": "2022-03-24", "close": 8.19, "volume": 642273.0}, {"date": "2022-03-25", "close": 8.19, "volume": 377236.0}, {"date": "2022-03-28", "close": 8.19, "volume": 396003.0}, {"date": "2022-03-29", "close": 8.34, "volume": 441642.0}, {"date": "2022-03-30", "close": 8.17, "volume": 552468.0}, {"date": "2022-03-31", "close": 8.0, "volume": 582119.0}, {"date": "2022-04-01", "close": 8.04, "volume": 1043290.0}, {"date": "2022-04-04", "close": 8.05, "volume": 458783.0}, {"date": "2022-04-05", "close": 7.87, "volume": 476798.0}, {"date": "2022-04-06", "close": 7.9, "volume": 662072.0}, {"date": "2022-04-07", "close": 7.67, "volume": 465718.0}, {"date": "2022-04-08", "close": 7.75, "volume": 434416.0}, {"date": "2022-04-11", "close": 7.71, "volume": 377278.0}, {"date": "2022-04-12", "close": 7.7, "volume": 602372.0}, {"date": "2022-04-13", "close": 7.7, "volume": 583959.0}, {"date": "2022-04-14", "close": 7.68, "volume": 593706.0}, {"date": "2022-04-18", "close": 7.56, "volume": 588596.0}, {"date": "2022-04-19", "close": 7.77, "volume": 339626.0}, {"date": "2022-04-20", "close": 7.8, "volume": 297062.0}, {"date": "2022-04-21", "close": 7.86, "volume": 567848.0}, {"date": "2022-04-22", "close": 7.79, "volume": 316557.0}, {"date": "2022-04-25", "close": 7.83, "volume": 723357.0}, {"date": "2022-04-26", "close": 7.62, "volume": 544050.0}, {"date": "2022-04-27", "close": 7.42, "volume": 784509.0}, {"date": "2022-04-28", "close": 7.63, "volume": 722847.0}, {"date": "2022-04-29", "close": 7.33, "volume": 870732.0}, {"date": "2022-05-02", "close": 7.15, "volume": 863089.0}, {"date": "2022-05-03", "close": 7.15, "volume": 651478.0}, {"date": "2022-05-04", "close": 7.3, "volume": 830196.0}, {"date": "2022-05-05", "close": 7.24, "volume": 1091683.0}, {"date": "2022-05-06", "close": 7.12, "volume": 858719.0}, {"date": "2022-05-09", "close": 7.17, "volume": 1232077.0}, {"date": "2022-05-10", "close": 7.1, "volume": 852670.0}, {"date": "2022-05-11", "close": 7.1, "volume": 673706.0}, {"date": "2022-05-12", "close": 7.22, "volume": 948415.0}, {"date": "2022-05-13", "close": 7.35, "volume": 595845.0}, {"date": "2022-05-16", "close": 7.37, "volume": 579774.0}, {"date": "2022-05-17", "close": 7.6, "volume": 559111.0}, {"date": "2022-05-18", "close": 7.29, "volume": 514583.0}, {"date": "2022-05-19", "close": 7.24, "volume": 488199.0}, {"date": "2022-05-20", "close": 7.09, "volume": 534601.0}, {"date": "2022-05-23", "close": 7.13, "volume": 415240.0}, {"date": "2022-05-24", "close": 7.18, "volume": 578818.0}, {"date": "2022-05-25", "close": 7.25, "volume": 555265.0}, {"date": "2022-05-26", "close": 7.33, "volume": 439788.0}, {"date": "2022-05-27", "close": 7.45, "volume": 345193.0}, {"date": "2022-05-31", "close": 7.54, "volume": 1571467.0}, {"date": "2022-06-01", "close": 7.14, "volume": 1045067.0}, {"date": "2022-06-02", "close": 7.23, "volume": 653060.0}, {"date": "2022-06-03", "close": 7.24, "volume": 501219.0}, {"date": "2022-06-06", "close": 7.34, "volume": 522240.0}, {"date": "2022-06-07", "close": 7.42, "volume": 594327.0}, {"date": "2022-06-08", "close": 7.3, "volume": 556457.0}, {"date": "2022-06-09", "close": 7.25, "volume": 431728.0}, {"date": "2022-06-10", "close": 7.05, "volume": 619602.0}, {"date": "2022-06-13", "close": 6.68, "volume": 804253.0}, {"date": "2022-06-14", "close": 6.67, "volume": 623532.0}, {"date": "2022-06-15", "close": 6.76, "volume": 642668.0}, {"date": "2022-06-16", "close": 6.45, "volume": 929350.0}, {"date": "2022-06-17", "close": 6.57, "volume": 907609.0}, {"date": "2022-06-21", "close": 6.73, "volume": 786554.0}, {"date": "2022-06-22", "close": 6.74, "volume": 930075.0}, {"date": "2022-06-23", "close": 6.69, "volume": 425751.0}, {"date": "2022-06-24", "close": 6.77, "volume": 857027.0}, {"date": "2022-06-27", "close": 6.89, "volume": 532367.0}, {"date": "2022-06-28", "close": 6.73, "volume": 373138.0}, {"date": "2022-06-29", "close": 6.57, "volume": 444779.0}, {"date": "2022-06-30", "close": 6.53, "volume": 395669.0}, {"date": "2022-07-01", "close": 6.57, "volume": 440022.0}, {"date": "2022-07-05", "close": 6.56, "volume": 650747.0}, {"date": "2022-07-06", "close": 6.4, "volume": 397646.0}, {"date": "2022-07-07", "close": 6.52, "volume": 621731.0}, {"date": "2022-07-08", "close": 6.55, "volume": 467419.0}, {"date": "2022-07-11", "close": 6.56, "volume": 458148.0}, {"date": "2022-07-12", "close": 6.59, "volume": 471772.0}, {"date": "2022-07-13", "close": 6.58, "volume": 448980.0}, {"date": "2022-07-14", "close": 6.49, "volume": 447425.0}, {"date": "2022-07-15", "close": 6.63, "volume": 473911.0}, {"date": "2022-07-18", "close": 6.74, "volume": 434379.0}, {"date": "2022-07-19", "close": 7.07, "volume": 371941.0}, {"date": "2022-07-20", "close": 7.16, "volume": 360532.0}, {"date": "2022-07-21", "close": 7.09, "volume": 270925.0}, {"date": "2022-07-22", "close": 7.0, "volume": 401391.0}, {"date": "2022-07-25", "close": 7.0, "volume": 359489.0}, {"date": "2022-07-26", "close": 7.07, "volume": 305771.0}, {"date": "2022-07-27", "close": 7.23, "volume": 391346.0}, {"date": "2022-07-28", "close": 7.15, "volume": 518239.0}, {"date": "2022-07-29", "close": 7.17, "volume": 628950.0}, {"date": "2022-08-01", "close": 7.18, "volume": 435656.0}, {"date": "2022-08-02", "close": 7.06, "volume": 377333.0}, {"date": "2022-08-03", "close": 7.15, "volume": 347419.0}, {"date": "2022-08-04", "close": 7.12, "volume": 428928.0}, {"date": "2022-08-05", "close": 7.15, "volume": 318951.0}, {"date": "2022-08-08", "close": 7.18, "volume": 418531.0}, {"date": "2022-08-09", "close": 6.52, "volume": 1167685.0}, {"date": "2022-08-10", "close": 6.73, "volume": 725623.0}, {"date": "2022-08-11", "close": 6.83, "volume": 592290.0}, {"date": "2022-08-12", "close": 6.99, "volume": 611088.0}, {"date": "2022-08-15", "close": 7.04, "volume": 483656.0}, {"date": "2022-08-16", "close": 7.07, "volume": 610699.0}, {"date": "2022-08-17", "close": 6.84, "volume": 773384.0}, {"date": "2022-08-18", "close": 6.93, "volume": 715500.0}, {"date": "2022-08-19", "close": 6.76, "volume": 556412.0}, {"date": "2022-08-22", "close": 6.53, "volume": 548394.0}, {"date": "2022-08-23", "close": 6.58, "volume": 458397.0}, {"date": "2022-08-24", "close": 6.49, "volume": 626510.0}, {"date": "2022-08-25", "close": 6.53, "volume": 688148.0}, {"date": "2022-08-26", "close": 6.26, "volume": 698318.0}, {"date": "2022-08-29", "close": 6.24, "volume": 381773.0}, {"date": "2022-08-30", "close": 6.1, "volume": 478173.0}, {"date": "2022-08-31", "close": 5.93, "volume": 739083.0}, {"date": "2022-09-01", "close": 5.85, "volume": 599732.0}, {"date": "2022-09-02", "close": 5.72, "volume": 802524.0}, {"date": "2022-09-06", "close": 5.6, "volume": 682767.0}, {"date": "2022-09-07", "close": 5.67, "volume": 615314.0}, {"date": "2022-09-08", "close": 5.6, "volume": 487004.0}, {"date": "2022-09-09", "close": 5.8, "volume": 875198.0}, {"date": "2022-09-12", "close": 5.82, "volume": 530943.0}, {"date": "2022-09-13", "close": 5.51, "volume": 626955.0}, {"date": "2022-09-14", "close": 5.37, "volume": 819090.0}, {"date": "2022-09-15", "close": 5.39, "volume": 830180.0}, {"date": "2022-09-16", "close": 5.44, "volume": 1802894.0}, {"date": "2022-09-19", "close": 5.57, "volume": 1013056.0}, {"date": "2022-09-20", "close": 5.43, "volume": 638576.0}, {"date": "2022-09-21", "close": 5.39, "volume": 497973.0}, {"date": "2022-09-22", "close": 5.3, "volume": 474802.0}, {"date": "2022-09-23", "close": 5.14, "volume": 963603.0}, {"date": "2022-09-26", "close": 5.05, "volume": 730339.0}, {"date": "2022-09-27", "close": 5.02, "volume": 598097.0}, {"date": "2022-09-28", "close": 5.13, "volume": 525350.0}, {"date": "2022-09-29", "close": 4.99, "volume": 578065.0}, {"date": "2022-09-30", "close": 4.9, "volume": 550288.0}, {"date": "2022-10-03", "close": 5.05, "volume": 939304.0}, {"date": "2022-10-04", "close": 5.35, "volume": 788215.0}, {"date": "2022-10-05", "close": 5.28, "volume": 634696.0}, {"date": "2022-10-06", "close": 5.21, "volume": 370156.0}, {"date": "2022-10-07", "close": 4.97, "volume": 861966.0}, {"date": "2022-10-10", "close": 5.03, "volume": 537665.0}, {"date": "2022-10-11", "close": 5.07, "volume": 581114.0}, {"date": "2022-10-12", "close": 5.02, "volume": 717034.0}, {"date": "2022-10-13", "close": 4.64, "volume": 1409054.0}, {"date": "2022-10-14", "close": 4.59, "volume": 849238.0}, {"date": "2022-10-17", "close": 4.57, "volume": 687089.0}, {"date": "2022-10-18", "close": 4.57, "volume": 706996.0}, {"date": "2022-10-19", "close": 4.38, "volume": 843307.0}, {"date": "2022-10-20", "close": 4.33, "volume": 644407.0}, {"date": "2022-10-21", "close": 4.31, "volume": 669804.0}, {"date": "2022-10-24", "close": 4.31, "volume": 839906.0}, {"date": "2022-10-25", "close": 4.48, "volume": 1016897.0}, {"date": "2022-10-26", "close": 4.58, "volume": 876328.0}, {"date": "2022-10-27", "close": 4.57, "volume": 1464999.0}, {"date": "2022-10-28", "close": 4.7, "volume": 781383.0}, {"date": "2022-10-31", "close": 4.6, "volume": 933817.0}, {"date": "2022-11-01", "close": 4.69, "volume": 839251.0}, {"date": "2022-11-02", "close": 4.56, "volume": 882729.0}, {"date": "2022-11-03", "close": 4.55, "volume": 692961.0}, {"date": "2022-11-04", "close": 4.68, "volume": 809744.0}, {"date": "2022-11-07", "close": 4.81, "volume": 819232.0}, {"date": "2022-11-08", "close": 5.41, "volume": 1432825.0}, {"date": "2022-11-09", "close": 5.21, "volume": 1102548.0}, {"date": "2022-11-10", "close": 5.62, "volume": 856027.0}, {"date": "2022-11-11", "close": 5.6, "volume": 819244.0}, {"date": "2022-11-14", "close": 5.24, "volume": 824060.0}, {"date": "2022-11-15", "close": 5.48, "volume": 889701.0}, {"date": "2022-11-16", "close": 5.27, "volume": 581974.0}, {"date": "2022-11-17", "close": 5.32, "volume": 397824.0}, {"date": "2022-11-18", "close": 5.31, "volume": 588192.0}, {"date": "2022-11-21", "close": 5.37, "volume": 504915.0}, {"date": "2022-11-22", "close": 5.44, "volume": 616936.0}, {"date": "2022-11-23", "close": 5.48, "volume": 466342.0}, {"date": "2022-11-25", "close": 5.5, "volume": 251236.0}, {"date": "2022-11-28", "close": 5.45, "volume": 597302.0}, {"date": "2022-11-29", "close": 5.6, "volume": 621623.0}, {"date": "2022-11-30", "close": 5.57, "volume": 943465.0}, {"date": "2022-12-01", "close": 5.6, "volume": 733994.0}, {"date": "2022-12-02", "close": 5.6, "volume": 503731.0}, {"date": "2022-12-05", "close": 5.57, "volume": 453971.0}, {"date": "2022-12-06", "close": 5.82, "volume": 1141942.0}, {"date": "2022-12-07", "close": 5.81, "volume": 1037190.0}, {"date": "2022-12-08", "close": 5.77, "volume": 818220.0}, {"date": "2022-12-09", "close": 5.65, "volume": 804952.0}, {"date": "2022-12-12", "close": 5.63, "volume": 699235.0}, {"date": "2022-12-13", "close": 5.61, "volume": 1100975.0}, {"date": "2022-12-14", "close": 5.61, "volume": 503530.0}, {"date": "2022-12-15", "close": 5.46, "volume": 618567.0}, {"date": "2022-12-16", "close": 5.46, "volume": 989827.0}, {"date": "2022-12-19", "close": 5.41, "volume": 634477.0}, {"date": "2022-12-20", "close": 5.48, "volume": 372505.0}, {"date": "2022-12-21", "close": 5.54, "volume": 475799.0}, {"date": "2022-12-22", "close": 5.55, "volume": 413882.0}, {"date": "2022-12-23", "close": 5.58, "volume": 440986.0}, {"date": "2022-12-27", "close": 5.62, "volume": 399313.0}, {"date": "2022-12-28", "close": 5.55, "volume": 512199.0}, {"date": "2022-12-29", "close": 5.67, "volume": 453346.0}, {"date": "2022-12-30", "close": 5.59, "volume": 385048.0}, {"date": "2023-01-03", "close": 5.8, "volume": 590997.0}, {"date": "2023-01-04", "close": 5.92, "volume": 372004.0}, {"date": "2023-01-05", "close": 5.85, "volume": 313302.0}, {"date": "2023-01-06", "close": 5.93, "volume": 357886.0}, {"date": "2023-01-09", "close": 5.87, "volume": 562123.0}, {"date": "2023-01-10", "close": 5.96, "volume": 504774.0}, {"date": "2023-01-11", "close": 6.07, "volume": 541072.0}, {"date": "2023-01-12", "close": 6.16, "volume": 395861.0}, {"date": "2023-01-13", "close": 6.19, "volume": 286085.0}, {"date": "2023-01-17", "close": 6.12, "volume": 342088.0}, {"date": "2023-01-18", "close": 5.99, "volume": 417457.0}, {"date": "2023-01-19", "close": 5.99, "volume": 385976.0}, {"date": "2023-01-20", "close": 6.1, "volume": 321369.0}, {"date": "2023-01-23", "close": 6.12, "volume": 357396.0}, {"date": "2023-01-24", "close": 6.05, "volume": 201361.0}, {"date": "2023-01-25", "close": 6.07, "volume": 229533.0}, {"date": "2023-01-26", "close": 6.1, "volume": 219255.0}, {"date": "2023-01-27", "close": 6.19, "volume": 730624.0}, {"date": "2023-01-30", "close": 6.14, "volume": 288934.0}, {"date": "2023-01-31", "close": 6.35, "volume": 523824.0}, {"date": "2023-02-01", "close": 6.45, "volume": 441410.0}, {"date": "2023-02-02", "close": 6.51, "volume": 546427.0}, {"date": "2023-02-03", "close": 6.42, "volume": 406350.0}, {"date": "2023-02-06", "close": 6.34, "volume": 486971.0}, {"date": "2023-02-07", "close": 6.4, "volume": 320774.0}, {"date": "2023-02-08", "close": 6.32, "volume": 287131.0}, {"date": "2023-02-09", "close": 6.3, "volume": 346292.0}, {"date": "2023-02-10", "close": 6.24, "volume": 367939.0}, {"date": "2023-02-13", "close": 6.34, "volume": 397191.0}, {"date": "2023-02-14", "close": 5.8, "volume": 970088.0}, {"date": "2023-02-15", "close": 5.66, "volume": 683824.0}, {"date": "2023-02-16", "close": 5.83, "volume": 625903.0}, {"date": "2023-02-17", "close": 5.85, "volume": 503502.0}, {"date": "2023-02-21", "close": 5.52, "volume": 660786.0}, {"date": "2023-02-22", "close": 5.59, "volume": 430453.0}, {"date": "2023-02-23", "close": 5.67, "volume": 383816.0}, {"date": "2023-02-24", "close": 5.39, "volume": 702206.0}, {"date": "2023-02-27", "close": 5.67, "volume": 1227078.0}, {"date": "2023-02-28", "close": 5.67, "volume": 752996.0}, {"date": "2023-03-01", "close": 5.55, "volume": 864846.0}, {"date": "2023-03-02", "close": 5.61, "volume": 473566.0}, {"date": "2023-03-03", "close": 5.71, "volume": 369478.0}, {"date": "2023-03-06", "close": 5.39, "volume": 960702.0}, {"date": "2023-03-07", "close": 5.38, "volume": 589894.0}, {"date": "2023-03-08", "close": 5.44, "volume": 479371.0}, {"date": "2023-03-09", "close": 5.3, "volume": 409642.0}, {"date": "2023-03-10", "close": 5.31, "volume": 576485.0}, {"date": "2023-03-13", "close": 5.06, "volume": 706141.0}, {"date": "2023-03-14", "close": 5.14, "volume": 697932.0}, {"date": "2023-03-15", "close": 5.09, "volume": 609475.0}, {"date": "2023-03-16", "close": 5.09, "volume": 643643.0}, {"date": "2023-03-17", "close": 4.88, "volume": 1756312.0}, {"date": "2023-03-20", "close": 4.77, "volume": 858987.0}, {"date": "2023-03-21", "close": 4.86, "volume": 657927.0}, {"date": "2023-03-22", "close": 5.05, "volume": 1030130.0}, {"date": "2023-03-23", "close": 4.99, "volume": 778830.0}, {"date": "2023-03-24", "close": 4.95, "volume": 550883.0}, {"date": "2023-03-27", "close": 5.15, "volume": 901729.0}, {"date": "2023-03-28", "close": 5.19, "volume": 862180.0}, {"date": "2023-03-29", "close": 5.23, "volume": 538459.0}, {"date": "2023-03-30", "close": 5.23, "volume": 351285.0}, {"date": "2023-03-31", "close": 5.32, "volume": 726741.0}, {"date": "2023-04-03", "close": 5.39, "volume": 947906.0}, {"date": "2023-04-04", "close": 5.1, "volume": 762563.0}, {"date": "2023-04-05", "close": 4.98, "volume": 508582.0}, {"date": "2023-04-06", "close": 5.02, "volume": 538963.0}, {"date": "2023-04-10", "close": 5.09, "volume": 534939.0}, {"date": "2023-04-11", "close": 5.21, "volume": 630763.0}, {"date": "2023-04-12", "close": 5.15, "volume": 431470.0}, {"date": "2023-04-13", "close": 5.21, "volume": 393985.0}, {"date": "2023-04-14", "close": 5.09, "volume": 541147.0}, {"date": "2023-04-17", "close": 5.09, "volume": 530986.0}, {"date": "2023-04-18", "close": 5.05, "volume": 379050.0}, {"date": "2023-04-19", "close": 5.01, "volume": 346543.0}, {"date": "2023-04-20", "close": 4.91, "volume": 448233.0}, {"date": "2023-04-21", "close": 4.84, "volume": 421262.0}, {"date": "2023-04-24", "close": 4.76, "volume": 530986.0}, {"date": "2023-04-25", "close": 4.53, "volume": 485590.0}, {"date": "2023-04-26", "close": 4.39, "volume": 864096.0}, {"date": "2023-04-27", "close": 4.46, "volume": 781299.0}, {"date": "2023-04-28", "close": 4.58, "volume": 669619.0}, {"date": "2023-05-01", "close": 4.53, "volume": 421261.0}, {"date": "2023-05-02", "close": 4.41, "volume": 861888.0}, {"date": "2023-05-03", "close": 4.42, "volume": 470649.0}, {"date": "2023-05-04", "close": 4.42, "volume": 551537.0}, {"date": "2023-05-05", "close": 5.11, "volume": 972551.0}, {"date": "2023-05-08", "close": 5.19, "volume": 670785.0}, {"date": "2023-05-09", "close": 5.14, "volume": 492349.0}, {"date": "2023-05-10", "close": 5.13, "volume": 443053.0}, {"date": "2023-05-11", "close": 5.25, "volume": 489960.0}, {"date": "2023-05-12", "close": 5.21, "volume": 317148.0}, {"date": "2023-05-15", "close": 5.35, "volume": 636052.0}, {"date": "2023-05-16", "close": 5.19, "volume": 490761.0}, {"date": "2023-05-17", "close": 5.28, "volume": 381036.0}, {"date": "2023-05-18", "close": 5.21, "volume": 360893.0}, {"date": "2023-05-19", "close": 5.14, "volume": 391743.0}, {"date": "2023-05-22", "close": 5.21, "volume": 384081.0}, {"date": "2023-05-23", "close": 5.24, "volume": 437478.0}, {"date": "2023-05-24", "close": 5.13, "volume": 435596.0}, {"date": "2023-05-25", "close": 4.95, "volume": 367739.0}, {"date": "2023-05-26", "close": 5.01, "volume": 386847.0}, {"date": "2023-05-30", "close": 4.83, "volume": 517829.0}, {"date": "2023-05-31", "close": 4.84, "volume": 762446.0}, {"date": "2023-06-01", "close": 4.86, "volume": 591630.0}, {"date": "2023-06-02", "close": 5.14, "volume": 652369.0}, {"date": "2023-06-05", "close": 5.06, "volume": 422669.0}, {"date": "2023-06-06", "close": 5.23, "volume": 369963.0}, {"date": "2023-06-07", "close": 5.4, "volume": 397435.0}, {"date": "2023-06-08", "close": 5.24, "volume": 724731.0}, {"date": "2023-06-09", "close": 5.06, "volume": 278889.0}, {"date": "2023-06-12", "close": 5.05, "volume": 505136.0}, {"date": "2023-06-13", "close": 5.08, "volume": 318136.0}, {"date": "2023-06-14", "close": 5.0, "volume": 477527.0}, {"date": "2023-06-15", "close": 5.1, "volume": 723307.0}, {"date": "2023-06-16", "close": 5.25, "volume": 1412513.0}, {"date": "2023-06-20", "close": 5.15, "volume": 495954.0}, {"date": "2023-06-21", "close": 5.13, "volume": 387213.0}, {"date": "2023-06-22", "close": 5.14, "volume": 560193.0}, {"date": "2023-06-23", "close": 4.98, "volume": 1209615.0}, {"date": "2023-06-26", "close": 5.09, "volume": 384567.0}, {"date": "2023-06-27", "close": 5.18, "volume": 331101.0}, {"date": "2023-06-28", "close": 5.17, "volume": 289607.0}, {"date": "2023-06-29", "close": 5.17, "volume": 469731.0}, {"date": "2023-06-30", "close": 5.21, "volume": 636287.0}, {"date": "2023-07-03", "close": 5.4, "volume": 319766.0}, {"date": "2023-07-05", "close": 5.44, "volume": 1239596.0}, {"date": "2023-07-06", "close": 5.34, "volume": 1005784.0}, {"date": "2023-07-07", "close": 5.5, "volume": 1066430.0}, {"date": "2023-07-10", "close": 5.65, "volume": 862447.0}, {"date": "2023-07-11", "close": 5.67, "volume": 695487.0}, {"date": "2023-07-12", "close": 5.69, "volume": 502201.0}, {"date": "2023-07-13", "close": 5.7, "volume": 460069.0}, {"date": "2023-07-14", "close": 5.6, "volume": 453094.0}, {"date": "2023-07-17", "close": 5.64, "volume": 431792.0}, {"date": "2023-07-18", "close": 5.67, "volume": 257499.0}, {"date": "2023-07-19", "close": 5.71, "volume": 350959.0}, {"date": "2023-07-20", "close": 5.65, "volume": 301728.0}, {"date": "2023-07-21", "close": 5.69, "volume": 339681.0}, {"date": "2023-07-24", "close": 5.7, "volume": 746206.0}, {"date": "2023-07-25", "close": 5.75, "volume": 380923.0}, {"date": "2023-07-26", "close": 5.88, "volume": 903189.0}, {"date": "2023-07-27", "close": 5.9, "volume": 1010877.0}, {"date": "2023-07-28", "close": 6.02, "volume": 576939.0}, {"date": "2023-07-31", "close": 6.09, "volume": 432668.0}, {"date": "2023-08-01", "close": 6.12, "volume": 505075.0}, {"date": "2023-08-02", "close": 6.15, "volume": 310353.0}, {"date": "2023-08-03", "close": 6.1, "volume": 323380.0}, {"date": "2023-08-04", "close": 6.09, "volume": 434882.0}, {"date": "2023-08-07", "close": 6.05, "volume": 286774.0}, {"date": "2023-08-08", "close": 6.05, "volume": 319594.0}, {"date": "2023-08-09", "close": 5.78, "volume": 771516.0}, {"date": "2023-08-10", "close": 5.66, "volume": 379309.0}, {"date": "2023-08-11", "close": 5.61, "volume": 452803.0}, {"date": "2023-08-14", "close": 5.51, "volume": 410783.0}, {"date": "2023-08-15", "close": 5.46, "volume": 1001489.0}, {"date": "2023-08-16", "close": 5.42, "volume": 484865.0}, {"date": "2023-08-17", "close": 5.37, "volume": 333951.0}, {"date": "2023-08-18", "close": 5.32, "volume": 616114.0}, {"date": "2023-08-21", "close": 5.16, "volume": 486716.0}, {"date": "2023-08-22", "close": 4.92, "volume": 588146.0}, {"date": "2023-08-23", "close": 4.86, "volume": 709269.0}, {"date": "2023-08-24", "close": 4.87, "volume": 1020469.0}, {"date": "2023-08-25", "close": 4.85, "volume": 597987.0}, {"date": "2023-08-28", "close": 4.88, "volume": 1071549.0}, {"date": "2023-08-29", "close": 5.09, "volume": 454610.0}, {"date": "2023-08-30", "close": 5.25, "volume": 600500.0}, {"date": "2023-08-31", "close": 5.33, "volume": 1339189.0}, {"date": "2023-09-01", "close": 5.43, "volume": 769178.0}, {"date": "2023-09-05", "close": 5.28, "volume": 808068.0}, {"date": "2023-09-06", "close": 5.26, "volume": 900927.0}, {"date": "2023-09-07", "close": 5.25, "volume": 1104362.0}, {"date": "2023-09-08", "close": 5.31, "volume": 488726.0}, {"date": "2023-09-11", "close": 5.23, "volume": 698488.0}, {"date": "2023-09-12", "close": 5.37, "volume": 446688.0}, {"date": "2023-09-13", "close": 5.35, "volume": 668297.0}, {"date": "2023-09-14", "close": 5.74, "volume": 591768.0}, {"date": "2023-09-15", "close": 5.65, "volume": 1498642.0}, {"date": "2023-09-18", "close": 5.64, "volume": 413287.0}, {"date": "2023-09-19", "close": 5.74, "volume": 551475.0}, {"date": "2023-09-20", "close": 5.89, "volume": 864820.0}, {"date": "2023-09-21", "close": 5.91, "volume": 618944.0}, {"date": "2023-09-22", "close": 5.82, "volume": 1478746.0}, {"date": "2023-09-25", "close": 5.85, "volume": 480150.0}, {"date": "2023-09-26", "close": 5.75, "volume": 495179.0}, {"date": "2023-09-27", "close": 5.77, "volume": 511591.0}, {"date": "2023-09-28", "close": 5.71, "volume": 727807.0}, {"date": "2023-09-29", "close": 5.74, "volume": 647449.0}, {"date": "2023-10-02", "close": 5.38, "volume": 721801.0}, {"date": "2023-10-03", "close": 5.38, "volume": 528308.0}, {"date": "2023-10-04", "close": 5.39, "volume": 460587.0}, {"date": "2023-10-05", "close": 5.37, "volume": 392315.0}, {"date": "2023-10-06", "close": 5.29, "volume": 438541.0}, {"date": "2023-10-09", "close": 5.37, "volume": 320609.0}, {"date": "2023-10-10", "close": 5.39, "volume": 805036.0}, {"date": "2023-10-11", "close": 5.4, "volume": 372300.0}, {"date": "2023-10-12", "close": 5.3, "volume": 411807.0}, {"date": "2023-10-13", "close": 5.24, "volume": 399080.0}, {"date": "2023-10-16", "close": 5.31, "volume": 1058593.0}, {"date": "2023-10-17", "close": 5.39, "volume": 454630.0}, {"date": "2023-10-18", "close": 5.17, "volume": 520095.0}, {"date": "2023-10-19", "close": 5.02, "volume": 518703.0}, {"date": "2023-10-20", "close": 5.04, "volume": 585060.0}, {"date": "2023-10-23", "close": 4.96, "volume": 420482.0}, {"date": "2023-10-24", "close": 4.98, "volume": 546879.0}, {"date": "2023-10-25", "close": 4.95, "volume": 385683.0}, {"date": "2023-10-26", "close": 5.06, "volume": 571051.0}, {"date": "2023-10-27", "close": 4.89, "volume": 602752.0}, {"date": "2023-10-30", "close": 5.06, "volume": 399843.0}, {"date": "2023-10-31", "close": 5.06, "volume": 347771.0}, {"date": "2023-11-01", "close": 5.08, "volume": 429392.0}, {"date": "2023-11-02", "close": 5.18, "volume": 564998.0}, {"date": "2023-11-03", "close": 5.05, "volume": 1022625.0}, {"date": "2023-11-06", "close": 4.95, "volume": 720030.0}, {"date": "2023-11-07", "close": 4.8, "volume": 1550210.0}, {"date": "2023-11-08", "close": 4.88, "volume": 816893.0}, {"date": "2023-11-09", "close": 4.72, "volume": 707357.0}, {"date": "2023-11-10", "close": 4.79, "volume": 829788.0}, {"date": "2023-11-13", "close": 4.73, "volume": 614471.0}, {"date": "2023-11-14", "close": 5.0, "volume": 769089.0}, {"date": "2023-11-15", "close": 5.19, "volume": 596448.0}, {"date": "2023-11-16", "close": 5.17, "volume": 464081.0}, {"date": "2023-11-17", "close": 5.33, "volume": 587934.0}, {"date": "2023-11-20", "close": 5.36, "volume": 626274.0}, {"date": "2023-11-21", "close": 5.33, "volume": 415720.0}, {"date": "2023-11-22", "close": 5.27, "volume": 239422.0}, {"date": "2023-11-24", "close": 5.2, "volume": 209773.0}, {"date": "2023-11-27", "close": 5.28, "volume": 526208.0}, {"date": "2023-11-28", "close": 5.14, "volume": 570878.0}, {"date": "2023-11-29", "close": 5.33, "volume": 724004.0}, {"date": "2023-11-30", "close": 5.38, "volume": 774144.0}, {"date": "2023-12-01", "close": 5.47, "volume": 545088.0}, {"date": "2023-12-04", "close": 5.41, "volume": 529435.0}, {"date": "2023-12-05", "close": 5.28, "volume": 493575.0}, {"date": "2023-12-06", "close": 5.34, "volume": 402648.0}, {"date": "2023-12-07", "close": 5.46, "volume": 459608.0}, {"date": "2023-12-08", "close": 5.45, "volume": 274036.0}, {"date": "2023-12-11", "close": 5.51, "volume": 353072.0}, {"date": "2023-12-12", "close": 5.38, "volume": 424172.0}, {"date": "2023-12-13", "close": 5.61, "volume": 781847.0}, {"date": "2023-12-14", "close": 5.79, "volume": 511966.0}, {"date": "2023-12-15", "close": 5.65, "volume": 1111620.0}, {"date": "2023-12-18", "close": 5.51, "volume": 532520.0}, {"date": "2023-12-19", "close": 5.69, "volume": 476423.0}, {"date": "2023-12-20", "close": 5.65, "volume": 506144.0}, {"date": "2023-12-21", "close": 5.81, "volume": 349864.0}, {"date": "2023-12-22", "close": 5.79, "volume": 435074.0}, {"date": "2023-12-26", "close": 5.83, "volume": 282316.0}, {"date": "2023-12-27", "close": 5.88, "volume": 319514.0}, {"date": "2023-12-28", "close": 5.93, "volume": 579184.0}, {"date": "2023-12-29", "close": 6.08, "volume": 1739106.0}, {"date": "2024-01-02", "close": 6.27, "volume": 1203917.0}, {"date": "2024-01-03", "close": 6.26, "volume": 1139787.0}, {"date": "2024-01-04", "close": 6.22, "volume": 1112213.0}, {"date": "2024-01-05", "close": 6.4, "volume": 920906.0}, {"date": "2024-01-08", "close": 6.41, "volume": 654772.0}, {"date": "2024-01-09", "close": 6.28, "volume": 696643.0}, {"date": "2024-01-10", "close": 6.3, "volume": 403159.0}, {"date": "2024-01-11", "close": 6.31, "volume": 399687.0}, {"date": "2024-01-12", "close": 6.2, "volume": 358067.0}, {"date": "2024-01-16", "close": 5.98, "volume": 448965.0}, {"date": "2024-01-17", "close": 5.88, "volume": 316060.0}, {"date": "2024-01-18", "close": 5.9, "volume": 404547.0}, {"date": "2024-01-19", "close": 5.95, "volume": 326940.0}, {"date": "2024-01-22", "close": 6.14, "volume": 406185.0}, {"date": "2024-01-23", "close": 6.13, "volume": 415770.0}, {"date": "2024-01-24", "close": 6.04, "volume": 437112.0}, {"date": "2024-01-25", "close": 6.19, "volume": 550889.0}, {"date": "2024-01-26", "close": 6.15, "volume": 265174.0}, {"date": "2024-01-29", "close": 6.19, "volume": 416384.0}, {"date": "2024-01-30", "close": 6.19, "volume": 1196924.0}, {"date": "2024-01-31", "close": 6.08, "volume": 654679.0}, {"date": "2024-02-01", "close": 6.34, "volume": 483723.0}, {"date": "2024-02-02", "close": 6.3, "volume": 634146.0}, {"date": "2024-02-05", "close": 6.27, "volume": 575290.0}, {"date": "2024-02-06", "close": 6.3, "volume": 512621.0}, {"date": "2024-02-07", "close": 6.26, "volume": 424428.0}, {"date": "2024-02-08", "close": 6.32, "volume": 313084.0}, {"date": "2024-02-09", "close": 6.36, "volume": 457301.0}, {"date": "2024-02-12", "close": 6.54, "volume": 627307.0}, {"date": "2024-02-13", "close": 6.3, "volume": 637689.0}, {"date": "2024-02-14", "close": 6.45, "volume": 309100.0}, {"date": "2024-02-15", "close": 6.59, "volume": 491916.0}, {"date": "2024-02-16", "close": 6.5, "volume": 426649.0}, {"date": "2024-02-20", "close": 6.4, "volume": 426262.0}, {"date": "2024-02-21", "close": 6.44, "volume": 552080.0}, {"date": "2024-02-22", "close": 6.42, "volume": 413838.0}, {"date": "2024-02-23", "close": 5.58, "volume": 1518823.0}, {"date": "2024-02-26", "close": 5.82, "volume": 1096599.0}, {"date": "2024-02-27", "close": 5.77, "volume": 669986.0}, {"date": "2024-02-28", "close": 5.54, "volume": 718531.0}, {"date": "2024-02-29", "close": 5.58, "volume": 844944.0}, {"date": "2024-03-01", "close": 5.6, "volume": 606247.0}, {"date": "2024-03-04", "close": 5.46, "volume": 694332.0}, {"date": "2024-03-05", "close": 5.37, "volume": 1070772.0}, {"date": "2024-03-06", "close": 5.37, "volume": 1218839.0}, {"date": "2024-03-07", "close": 5.42, "volume": 604059.0}, {"date": "2024-03-08", "close": 5.46, "volume": 880748.0}, {"date": "2024-03-11", "close": 5.39, "volume": 529680.0}, {"date": "2024-03-12", "close": 5.39, "volume": 1159859.0}, {"date": "2024-03-13", "close": 5.41, "volume": 1616846.0}, {"date": "2024-03-14", "close": 5.25, "volume": 1052607.0}, {"date": "2024-03-15", "close": 5.25, "volume": 1624204.0}, {"date": "2024-03-18", "close": 5.25, "volume": 1617740.0}, {"date": "2024-03-19", "close": 5.33, "volume": 1558039.0}, {"date": "2024-03-20", "close": 5.67, "volume": 1052068.0}, {"date": "2024-03-21", "close": 5.7, "volume": 988514.0}, {"date": "2024-03-22", "close": 5.59, "volume": 464728.0}, {"date": "2024-03-25", "close": 5.53, "volume": 363316.0}, {"date": "2024-03-26", "close": 5.54, "volume": 488131.0}, {"date": "2024-03-27", "close": 5.62, "volume": 543566.0}, {"date": "2024-03-28", "close": 5.61, "volume": 793796.0}, {"date": "2024-04-01", "close": 5.43, "volume": 379082.0}, {"date": "2024-04-02", "close": 5.28, "volume": 751410.0}, {"date": "2024-04-03", "close": 5.36, "volume": 513503.0}, {"date": "2024-04-04", "close": 5.25, "volume": 506407.0}, {"date": "2024-04-05", "close": 5.23, "volume": 397829.0}, {"date": "2024-04-08", "close": 5.26, "volume": 332669.0}, {"date": "2024-04-09", "close": 5.25, "volume": 387217.0}, {"date": "2024-04-10", "close": 5.12, "volume": 692684.0}, {"date": "2024-04-11", "close": 5.18, "volume": 449543.0}, {"date": "2024-04-12", "close": 5.03, "volume": 535301.0}, {"date": "2024-04-15", "close": 5.02, "volume": 519918.0}, {"date": "2024-04-16", "close": 4.94, "volume": 544447.0}, {"date": "2024-04-17", "close": 4.84, "volume": 729826.0}, {"date": "2024-04-18", "close": 4.86, "volume": 601462.0}, {"date": "2024-04-19", "close": 4.92, "volume": 659826.0}, {"date": "2024-04-22", "close": 4.96, "volume": 717806.0}, {"date": "2024-04-23", "close": 4.98, "volume": 574907.0}, {"date": "2024-04-24", "close": 4.91, "volume": 685661.0}, {"date": "2024-04-25", "close": 4.85, "volume": 629442.0}, {"date": "2024-04-26", "close": 4.83, "volume": 411581.0}, {"date": "2024-04-29", "close": 4.92, "volume": 703888.0}, {"date": "2024-04-30", "close": 4.82, "volume": 611732.0}, {"date": "2024-05-01", "close": 4.76, "volume": 475416.0}, {"date": "2024-05-02", "close": 4.92, "volume": 764181.0}, {"date": "2024-05-03", "close": 4.88, "volume": 825208.0}, {"date": "2024-05-06", "close": 4.97, "volume": 511895.0}, {"date": "2024-05-07", "close": 4.91, "volume": 986273.0}, {"date": "2024-05-08", "close": 5.02, "volume": 358797.0}, {"date": "2024-05-09", "close": 5.1, "volume": 722290.0}, {"date": "2024-05-10", "close": 5.14, "volume": 375901.0}, {"date": "2024-05-13", "close": 5.13, "volume": 585640.0}, {"date": "2024-05-14", "close": 5.17, "volume": 545574.0}, {"date": "2024-05-15", "close": 5.14, "volume": 352948.0}, {"date": "2024-05-16", "close": 5.17, "volume": 395727.0}, {"date": "2024-05-17", "close": 5.15, "volume": 332695.0}, {"date": "2024-05-20", "close": 5.01, "volume": 414463.0}, {"date": "2024-05-21", "close": 5.02, "volume": 295857.0}, {"date": "2024-05-22", "close": 5.03, "volume": 688255.0}, {"date": "2024-05-23", "close": 5.04, "volume": 438364.0}, {"date": "2024-05-24", "close": 5.04, "volume": 492308.0}, {"date": "2024-05-28", "close": 5.08, "volume": 383146.0}, {"date": "2024-05-29", "close": 5.01, "volume": 567367.0}, {"date": "2024-05-30", "close": 5.12, "volume": 619607.0}, {"date": "2024-05-31", "close": 5.09, "volume": 1231804.0}, {"date": "2024-06-03", "close": 5.04, "volume": 536505.0}, {"date": "2024-06-04", "close": 5.11, "volume": 1337504.0}, {"date": "2024-06-05", "close": 5.21, "volume": 588951.0}, {"date": "2024-06-06", "close": 5.15, "volume": 393779.0}, {"date": "2024-06-07", "close": 4.96, "volume": 589987.0}, {"date": "2024-06-10", "close": 4.94, "volume": 669114.0}, {"date": "2024-06-11", "close": 4.92, "volume": 443283.0}, {"date": "2024-06-12", "close": 4.88, "volume": 491695.0}, {"date": "2024-06-13", "close": 4.8, "volume": 582071.0}, {"date": "2024-06-14", "close": 4.68, "volume": 541662.0}, {"date": "2024-06-17", "close": 4.75, "volume": 567566.0}, {"date": "2024-06-18", "close": 4.7, "volume": 960851.0}, {"date": "2024-06-20", "close": 4.7, "volume": 820344.0}, {"date": "2024-06-21", "close": 4.7, "volume": 2351771.0}, {"date": "2024-06-24", "close": 4.73, "volume": 1025949.0}, {"date": "2024-06-25", "close": 4.59, "volume": 911832.0}, {"date": "2024-06-26", "close": 4.68, "volume": 448744.0}, {"date": "2024-06-27", "close": 4.69, "volume": 438446.0}, {"date": "2024-06-28", "close": 4.7, "volume": 1237748.0}, {"date": "2024-07-01", "close": 4.59, "volume": 516918.0}, {"date": "2024-07-02", "close": 4.63, "volume": 433238.0}, {"date": "2024-07-03", "close": 4.59, "volume": 215085.0}, {"date": "2024-07-05", "close": 4.48, "volume": 936633.0}, {"date": "2024-07-08", "close": 4.54, "volume": 354973.0}, {"date": "2024-07-09", "close": 4.48, "volume": 628601.0}, {"date": "2024-07-10", "close": 4.49, "volume": 330992.0}, {"date": "2024-07-11", "close": 4.67, "volume": 447644.0}, {"date": "2024-07-12", "close": 4.68, "volume": 458854.0}, {"date": "2024-07-15", "close": 4.74, "volume": 481099.0}, {"date": "2024-07-16", "close": 4.88, "volume": 444201.0}, {"date": "2024-07-17", "close": 5.0, "volume": 650001.0}, {"date": "2024-07-18", "close": 4.8, "volume": 370047.0}, {"date": "2024-07-19", "close": 4.8, "volume": 448751.0}, {"date": "2024-07-22", "close": 4.91, "volume": 368438.0}, {"date": "2024-07-23", "close": 4.94, "volume": 335232.0}, {"date": "2024-07-24", "close": 4.83, "volume": 349406.0}, {"date": "2024-07-25", "close": 5.05, "volume": 530066.0}, {"date": "2024-07-26", "close": 5.11, "volume": 478982.0}, {"date": "2024-07-29", "close": 5.14, "volume": 550575.0}, {"date": "2024-07-30", "close": 5.17, "volume": 343125.0}, {"date": "2024-07-31", "close": 5.11, "volume": 564275.0}, {"date": "2024-08-01", "close": 4.98, "volume": 640225.0}, {"date": "2024-08-02", "close": 4.65, "volume": 986340.0}, {"date": "2024-08-05", "close": 4.55, "volume": 836719.0}, {"date": "2024-08-06", "close": 4.65, "volume": 591709.0}, {"date": "2024-08-07", "close": 4.64, "volume": 1053108.0}, {"date": "2024-08-08", "close": 4.82, "volume": 541328.0}, {"date": "2024-08-09", "close": 4.74, "volume": 407122.0}, {"date": "2024-08-12", "close": 4.74, "volume": 867387.0}, {"date": "2024-08-13", "close": 4.89, "volume": 620770.0}, {"date": "2024-08-14", "close": 4.85, "volume": 460640.0}, {"date": "2024-08-15", "close": 5.02, "volume": 640705.0}, {"date": "2024-08-16", "close": 5.1, "volume": 738942.0}, {"date": "2024-08-19", "close": 5.28, "volume": 629596.0}, {"date": "2024-08-20", "close": 5.27, "volume": 446005.0}, {"date": "2024-08-21", "close": 5.31, "volume": 356848.0}, {"date": "2024-08-22", "close": 5.23, "volume": 494053.0}, {"date": "2024-08-23", "close": 5.45, "volume": 614354.0}, {"date": "2024-08-26", "close": 5.45, "volume": 422953.0}, {"date": "2024-08-27", "close": 5.53, "volume": 654760.0}, {"date": "2024-08-28", "close": 5.36, "volume": 537535.0}, {"date": "2024-08-29", "close": 5.45, "volume": 530783.0}, {"date": "2024-08-30", "close": 5.48, "volume": 501080.0}, {"date": "2024-09-03", "close": 5.38, "volume": 438929.0}, {"date": "2024-09-04", "close": 5.29, "volume": 495302.0}, {"date": "2024-09-05", "close": 5.32, "volume": 325710.0}, {"date": "2024-09-06", "close": 5.19, "volume": 465084.0}, {"date": "2024-09-09", "close": 5.25, "volume": 447032.0}, {"date": "2024-09-10", "close": 5.16, "volume": 560997.0}, {"date": "2024-09-11", "close": 5.16, "volume": 403879.0}, {"date": "2024-09-12", "close": 5.22, "volume": 517495.0}, {"date": "2024-09-13", "close": 5.34, "volume": 339467.0}, {"date": "2024-09-16", "close": 5.31, "volume": 480566.0}, {"date": "2024-09-17", "close": 5.34, "volume": 438825.0}, {"date": "2024-09-18", "close": 5.38, "volume": 401711.0}, {"date": "2024-09-19", "close": 5.46, "volume": 329701.0}, {"date": "2024-09-20", "close": 5.27, "volume": 2084421.0}, {"date": "2024-09-23", "close": 5.29, "volume": 375402.0}, {"date": "2024-09-24", "close": 5.41, "volume": 651300.0}, {"date": "2024-09-25", "close": 5.31, "volume": 554433.0}, {"date": "2024-09-26", "close": 5.37, "volume": 426425.0}, {"date": "2024-09-27", "close": 5.41, "volume": 432915.0}, {"date": "2024-09-30", "close": 5.47, "volume": 507039.0}, {"date": "2024-10-01", "close": 5.36, "volume": 467396.0}, {"date": "2024-10-02", "close": 5.26, "volume": 612444.0}, {"date": "2024-10-03", "close": 5.26, "volume": 401899.0}, {"date": "2024-10-04", "close": 5.25, "volume": 359264.0}, {"date": "2024-10-07", "close": 5.24, "volume": 1073449.0}, {"date": "2024-10-08", "close": 5.19, "volume": 715871.0}, {"date": "2024-10-09", "close": 5.26, "volume": 569726.0}, {"date": "2024-10-10", "close": 5.23, "volume": 462757.0}, {"date": "2024-10-11", "close": 5.25, "volume": 626756.0}, {"date": "2024-10-14", "close": 5.16, "volume": 323453.0}, {"date": "2024-10-15", "close": 5.11, "volume": 499662.0}, {"date": "2024-10-16", "close": 5.2, "volume": 374964.0}, {"date": "2024-10-17", "close": 5.3, "volume": 395290.0}, {"date": "2024-10-18", "close": 5.19, "volume": 560544.0}, {"date": "2024-10-21", "close": 5.09, "volume": 550821.0}, {"date": "2024-10-22", "close": 5.09, "volume": 367155.0}, {"date": "2024-10-23", "close": 4.87, "volume": 574623.0}, {"date": "2024-10-24", "close": 4.87, "volume": 446743.0}, {"date": "2024-10-25", "close": 4.81, "volume": 345456.0}, {"date": "2024-10-28", "close": 4.94, "volume": 784737.0}, {"date": "2024-10-29", "close": 4.87, "volume": 406138.0}, {"date": "2024-10-30", "close": 4.97, "volume": 407378.0}, {"date": "2024-10-31", "close": 4.9, "volume": 606704.0}, {"date": "2024-11-01", "close": 5.26, "volume": 1769445.0}, {"date": "2024-11-04", "close": 5.56, "volume": 900789.0}, {"date": "2024-11-05", "close": 5.81, "volume": 1104331.0}, {"date": "2024-11-06", "close": 6.06, "volume": 983666.0}, {"date": "2024-11-07", "close": 6.07, "volume": 1383031.0}, {"date": "2024-11-08", "close": 6.02, "volume": 586587.0}, {"date": "2024-11-11", "close": 6.32, "volume": 972329.0}, {"date": "2024-11-12", "close": 6.21, "volume": 618257.0}, {"date": "2024-11-13", "close": 6.24, "volume": 660958.0}, {"date": "2024-11-14", "close": 6.03, "volume": 542414.0}, {"date": "2024-11-15", "close": 5.82, "volume": 509605.0}, {"date": "2024-11-18", "close": 5.77, "volume": 444802.0}, {"date": "2024-11-19", "close": 5.71, "volume": 428495.0}, {"date": "2024-11-20", "close": 5.65, "volume": 550386.0}, {"date": "2024-11-21", "close": 5.67, "volume": 376288.0}, {"date": "2024-11-22", "close": 5.82, "volume": 523921.0}, {"date": "2024-11-25", "close": 5.96, "volume": 536191.0}, {"date": "2024-11-26", "close": 5.86, "volume": 763718.0}, {"date": "2024-11-27", "close": 5.81, "volume": 438264.0}, {"date": "2024-11-29", "close": 5.82, "volume": 262205.0}, {"date": "2024-12-02", "close": 6.13, "volume": 1043397.0}, {"date": "2024-12-03", "close": 6.13, "volume": 600102.0}, {"date": "2024-12-04", "close": 6.3, "volume": 709711.0}, {"date": "2024-12-05", "close": 6.02, "volume": 610982.0}, {"date": "2024-12-06", "close": 6.09, "volume": 511506.0}, {"date": "2024-12-09", "close": 6.21, "volume": 666401.0}, {"date": "2024-12-10", "close": 6.19, "volume": 752234.0}, {"date": "2024-12-11", "close": 6.0, "volume": 1375626.0}, {"date": "2024-12-12", "close": 6.04, "volume": 640011.0}, {"date": "2024-12-13", "close": 5.89, "volume": 450971.0}, {"date": "2024-12-16", "close": 5.81, "volume": 537959.0}, {"date": "2024-12-17", "close": 5.73, "volume": 503256.0}, {"date": "2024-12-18", "close": 5.46, "volume": 737713.0}, {"date": "2024-12-19", "close": 5.43, "volume": 397708.0}, {"date": "2024-12-20", "close": 5.3, "volume": 1877456.0}, {"date": "2024-12-23", "close": 5.29, "volume": 669138.0}, {"date": "2024-12-24", "close": 5.27, "volume": 188974.0}, {"date": "2024-12-26", "close": 5.33, "volume": 462317.0}, {"date": "2024-12-27", "close": 5.25, "volume": 479031.0}, {"date": "2024-12-30", "close": 5.24, "volume": 491229.0}, {"date": "2024-12-31", "close": 5.25, "volume": 407891.0}, {"date": "2025-01-02", "close": 5.19, "volume": 366000.0}, {"date": "2025-01-03", "close": 5.26, "volume": 379825.0}, {"date": "2025-01-06", "close": 5.23, "volume": 704087.0}, {"date": "2025-01-07", "close": 5.13, "volume": 1003233.0}, {"date": "2025-01-08", "close": 5.11, "volume": 548947.0}, {"date": "2025-01-10", "close": 5.02, "volume": 673203.0}, {"date": "2025-01-13", "close": 4.99, "volume": 790384.0}, {"date": "2025-01-14", "close": 5.12, "volume": 636358.0}, {"date": "2025-01-15", "close": 5.18, "volume": 504017.0}, {"date": "2025-01-16", "close": 5.21, "volume": 577544.0}, {"date": "2025-01-17", "close": 5.2, "volume": 511166.0}, {"date": "2025-01-21", "close": 5.35, "volume": 737960.0}, {"date": "2025-01-22", "close": 5.25, "volume": 454610.0}, {"date": "2025-01-23", "close": 5.29, "volume": 641072.0}, {"date": "2025-01-24", "close": 5.24, "volume": 470939.0}, {"date": "2025-01-27", "close": 5.35, "volume": 715662.0}, {"date": "2025-01-28", "close": 5.27, "volume": 470813.0}, {"date": "2025-01-29", "close": 5.28, "volume": 577188.0}, {"date": "2025-01-30", "close": 5.32, "volume": 605918.0}, {"date": "2025-01-31", "close": 5.26, "volume": 549563.0}, {"date": "2025-02-03", "close": 5.09, "volume": 570324.0}, {"date": "2025-02-04", "close": 5.17, "volume": 491167.0}, {"date": "2025-02-05", "close": 5.14, "volume": 486992.0}, {"date": "2025-02-06", "close": 5.1, "volume": 433117.0}, {"date": "2025-02-07", "close": 4.99, "volume": 428195.0}, {"date": "2025-02-10", "close": 4.99, "volume": 605961.0}, {"date": "2025-02-11", "close": 5.08, "volume": 753279.0}, {"date": "2025-02-12", "close": 5.09, "volume": 570908.0}, {"date": "2025-02-13", "close": 5.17, "volume": 1089837.0}, {"date": "2025-02-14", "close": 5.37, "volume": 652739.0}, {"date": "2025-02-18", "close": 5.65, "volume": 729313.0}, {"date": "2025-02-19", "close": 5.56, "volume": 790018.0}, {"date": "2025-02-20", "close": 5.52, "volume": 876585.0}, {"date": "2025-02-21", "close": 4.56, "volume": 3297120.0}, {"date": "2025-02-24", "close": 4.4, "volume": 1586572.0}, {"date": "2025-02-25", "close": 4.51, "volume": 1491170.0}, {"date": "2025-02-26", "close": 4.55, "volume": 1056922.0}, {"date": "2025-02-27", "close": 4.64, "volume": 1058225.0}, {"date": "2025-02-28", "close": 4.67, "volume": 1045267.0}, {"date": "2025-03-03", "close": 4.49, "volume": 1350113.0}, {"date": "2025-03-04", "close": 4.41, "volume": 1588199.0}, {"date": "2025-03-05", "close": 4.44, "volume": 1367865.0}, {"date": "2025-03-06", "close": 4.52, "volume": 919545.0}, {"date": "2025-03-07", "close": 4.71, "volume": 933539.0}, {"date": "2025-03-10", "close": 4.82, "volume": 1204136.0}, {"date": "2025-03-11", "close": 4.78, "volume": 1107828.0}, {"date": "2025-03-12", "close": 4.75, "volume": 1557861.0}, {"date": "2025-03-13", "close": 4.71, "volume": 1035408.0}, {"date": "2025-03-14", "close": 4.52, "volume": 803019.0}, {"date": "2025-03-17", "close": 4.58, "volume": 816556.0}, {"date": "2025-03-18", "close": 4.46, "volume": 937776.0}, {"date": "2025-03-19", "close": 4.56, "volume": 564116.0}, {"date": "2025-03-20", "close": 4.56, "volume": 723125.0}, {"date": "2025-03-21", "close": 4.34, "volume": 2128675.0}, {"date": "2025-03-24", "close": 4.44, "volume": 989563.0}, {"date": "2025-03-25", "close": 4.38, "volume": 711573.0}, {"date": "2025-03-26", "close": 4.4, "volume": 525743.0}, {"date": "2025-03-27", "close": 4.51, "volume": 732555.0}, {"date": "2025-03-28", "close": 4.37, "volume": 677459.0}, {"date": "2025-03-31", "close": 4.19, "volume": 990642.0}, {"date": "2025-04-01", "close": 4.25, "volume": 952233.0}, {"date": "2025-04-02", "close": 4.28, "volume": 576754.0}, {"date": "2025-04-03", "close": 4.02, "volume": 1119664.0}, {"date": "2025-04-04", "close": 3.88, "volume": 1084895.0}, {"date": "2025-04-07", "close": 3.71, "volume": 1130819.0}, {"date": "2025-04-08", "close": 3.53, "volume": 1079845.0}, {"date": "2025-04-09", "close": 3.88, "volume": 1642784.0}, {"date": "2025-04-10", "close": 3.63, "volume": 682868.0}, {"date": "2025-04-11", "close": 3.65, "volume": 737266.0}, {"date": "2025-04-14", "close": 3.72, "volume": 600610.0}, {"date": "2025-04-15", "close": 3.69, "volume": 751145.0}, {"date": "2025-04-16", "close": 3.6, "volume": 652021.0}, {"date": "2025-04-17", "close": 3.61, "volume": 782056.0}, {"date": "2025-04-21", "close": 3.59, "volume": 635824.0}, {"date": "2025-04-22", "close": 3.77, "volume": 780471.0}, {"date": "2025-04-23", "close": 3.76, "volume": 598521.0}, {"date": "2025-04-24", "close": 3.88, "volume": 625685.0}, {"date": "2025-04-25", "close": 3.9, "volume": 434895.0}, {"date": "2025-04-28", "close": 3.82, "volume": 544034.0}, {"date": "2025-04-29", "close": 3.92, "volume": 536174.0}, {"date": "2025-04-30", "close": 3.86, "volume": 573920.0}, {"date": "2025-05-01", "close": 3.86, "volume": 474908.0}, {"date": "2025-05-02", "close": 3.67, "volume": 1139920.0}, {"date": "2025-05-05", "close": 3.46, "volume": 1204713.0}, {"date": "2025-05-06", "close": 3.57, "volume": 799902.0}, {"date": "2025-05-07", "close": 3.55, "volume": 980735.0}, {"date": "2025-05-08", "close": 3.72, "volume": 616948.0}, {"date": "2025-05-09", "close": 3.73, "volume": 542015.0}, {"date": "2025-05-12", "close": 3.88, "volume": 756626.0}, {"date": "2025-05-13", "close": 3.92, "volume": 495367.0}, {"date": "2025-05-14", "close": 3.86, "volume": 932502.0}, {"date": "2025-05-15", "close": 3.9, "volume": 1037739.0}, {"date": "2025-05-16", "close": 3.86, "volume": 951840.0}, {"date": "2025-05-19", "close": 3.79, "volume": 889283.0}, {"date": "2025-05-20", "close": 3.78, "volume": 398659.0}, {"date": "2025-05-21", "close": 3.62, "volume": 686860.0}, {"date": "2025-05-22", "close": 3.65, "volume": 552662.0}, {"date": "2025-05-23", "close": 3.46, "volume": 1058212.0}, {"date": "2025-05-27", "close": 3.57, "volume": 709686.0}, {"date": "2025-05-28", "close": 3.54, "volume": 677613.0}, {"date": "2025-05-29", "close": 3.59, "volume": 468832.0}, {"date": "2025-05-30", "close": 3.59, "volume": 2456610.0}, {"date": "2025-06-02", "close": 3.47, "volume": 678799.0}, {"date": "2025-06-03", "close": 3.62, "volume": 812346.0}, {"date": "2025-06-04", "close": 3.65, "volume": 656446.0}, {"date": "2025-06-05", "close": 3.7, "volume": 847826.0}, {"date": "2025-06-06", "close": 3.75, "volume": 502608.0}, {"date": "2025-06-09", "close": 3.81, "volume": 646044.0}, {"date": "2025-06-10", "close": 3.79, "volume": 764372.0}, {"date": "2025-06-11", "close": 3.77, "volume": 706720.0}, {"date": "2025-06-12", "close": 3.72, "volume": 660692.0}, {"date": "2025-06-13", "close": 3.58, "volume": 567992.0}, {"date": "2025-06-16", "close": 3.55, "volume": 969380.0}, {"date": "2025-06-17", "close": 3.44, "volume": 641440.0}, {"date": "2025-06-18", "close": 3.39, "volume": 1065228.0}, {"date": "2025-06-20", "close": 3.37, "volume": 2302044.0}, {"date": "2025-06-23", "close": 3.46, "volume": 815928.0}, {"date": "2025-06-24", "close": 3.48, "volume": 679332.0}, {"date": "2025-06-25", "close": 3.48, "volume": 662287.0}, {"date": "2025-06-26", "close": 3.56, "volume": 954006.0}, {"date": "2025-06-27", "close": 3.58, "volume": 816353.0}, {"date": "2025-06-30", "close": 3.58, "volume": 721986.0}, {"date": "2025-07-01", "close": 3.84, "volume": 1015418.0}, {"date": "2025-07-02", "close": 3.91, "volume": 1247927.0}, {"date": "2025-07-03", "close": 3.99, "volume": 424467.0}, {"date": "2025-07-07", "close": 3.86, "volume": 848853.0}, {"date": "2025-07-08", "close": 3.89, "volume": 645246.0}, {"date": "2025-07-09", "close": 3.84, "volume": 567433.0}, {"date": "2025-07-10", "close": 3.89, "volume": 595205.0}, {"date": "2025-07-11", "close": 3.82, "volume": 401686.0}, {"date": "2025-07-14", "close": 3.77, "volume": 386741.0}, {"date": "2025-07-15", "close": 3.65, "volume": 473565.0}, {"date": "2025-07-16", "close": 3.68, "volume": 465413.0}, {"date": "2025-07-17", "close": 3.79, "volume": 571465.0}, {"date": "2025-07-18", "close": 3.75, "volume": 802556.0}, {"date": "2025-07-21", "close": 3.77, "volume": 494166.0}, {"date": "2025-07-22", "close": 3.92, "volume": 500256.0}, {"date": "2025-07-23", "close": 4.02, "volume": 487432.0}, {"date": "2025-07-24", "close": 3.93, "volume": 544513.0}, {"date": "2025-07-25", "close": 4.0, "volume": 343114.0}, {"date": "2025-07-28", "close": 4.0, "volume": 437466.0}, {"date": "2025-07-29", "close": 3.88, "volume": 395086.0}, {"date": "2025-07-30", "close": 3.78, "volume": 660056.0}, {"date": "2025-07-31", "close": 3.75, "volume": 557845.0}, {"date": "2025-08-01", "close": 3.44, "volume": 1464041.0}, {"date": "2025-08-04", "close": 3.49, "volume": 693367.0}, {"date": "2025-08-05", "close": 3.54, "volume": 753081.0}, {"date": "2025-08-06", "close": 3.6, "volume": 560038.0}, {"date": "2025-08-07", "close": 3.58, "volume": 453986.0}, {"date": "2025-08-08", "close": 3.64, "volume": 523935.0}, {"date": "2025-08-11", "close": 3.67, "volume": 438696.0}, {"date": "2025-08-12", "close": 3.8, "volume": 496942.0}, {"date": "2025-08-13", "close": 3.91, "volume": 686739.0}, {"date": "2025-08-14", "close": 3.91, "volume": 563608.0}, {"date": "2025-08-15", "close": 3.89, "volume": 398065.0}, {"date": "2025-08-18", "close": 3.84, "volume": 476153.0}, {"date": "2025-08-19", "close": 3.89, "volume": 424644.0}, {"date": "2025-08-20", "close": 3.88, "volume": 584514.0}, {"date": "2025-08-21", "close": 3.92, "volume": 936687.0}, {"date": "2025-08-22", "close": 4.01, "volume": 699322.0}, {"date": "2025-08-25", "close": 3.97, "volume": 345387.0}, {"date": "2025-08-26", "close": 3.92, "volume": 288585.0}, {"date": "2025-08-27", "close": 3.97, "volume": 481251.0}, {"date": "2025-08-28", "close": 3.98, "volume": 386233.0}, {"date": "2025-08-29", "close": 4.02, "volume": 412820.0}, {"date": "2025-09-02", "close": 3.95, "volume": 559980.0}, {"date": "2025-09-03", "close": 3.93, "volume": 393255.0}, {"date": "2025-09-04", "close": 4.03, "volume": 547007.0}, {"date": "2025-09-05", "close": 4.04, "volume": 413408.0}, {"date": "2025-09-08", "close": 4.04, "volume": 420263.0}, {"date": "2025-09-09", "close": 4.0, "volume": 483408.0}, {"date": "2025-09-10", "close": 3.96, "volume": 455831.0}, {"date": "2025-09-11", "close": 4.13, "volume": 644400.0}, {"date": "2025-09-12", "close": 4.01, "volume": 407873.0}, {"date": "2025-09-15", "close": 4.0, "volume": 517332.0}, {"date": "2025-09-16", "close": 3.99, "volume": 434257.0}, {"date": "2025-09-17", "close": 4.1, "volume": 650642.0}, {"date": "2025-09-18", "close": 4.2, "volume": 533284.0}, {"date": "2025-09-19", "close": 4.1, "volume": 1580506.0}, {"date": "2025-09-22", "close": 4.04, "volume": 530154.0}, {"date": "2025-09-23", "close": 4.08, "volume": 556426.0}, {"date": "2025-09-24", "close": 4.06, "volume": 471140.0}, {"date": "2025-09-25", "close": 4.01, "volume": 353899.0}, {"date": "2025-09-26", "close": 4.06, "volume": 569514.0}, {"date": "2025-09-29", "close": 3.99, "volume": 655548.0}, {"date": "2025-09-30", "close": 3.99, "volume": 843153.0}, {"date": "2025-10-01", "close": 4.07, "volume": 651543.0}, {"date": "2025-10-02", "close": 4.06, "volume": 493866.0}, {"date": "2025-10-03", "close": 4.13, "volume": 557433.0}, {"date": "2025-10-06", "close": 4.06, "volume": 602166.0}, {"date": "2025-10-07", "close": 3.97, "volume": 652214.0}, {"date": "2025-10-08", "close": 3.99, "volume": 638755.0}, {"date": "2025-10-09", "close": 3.91, "volume": 717949.0}, {"date": "2025-10-10", "close": 3.73, "volume": 772717.0}, {"date": "2025-10-13", "close": 3.83, "volume": 422642.0}, {"date": "2025-10-14", "close": 3.78, "volume": 515977.0}, {"date": "2025-10-15", "close": 3.81, "volume": 636168.0}, {"date": "2025-10-16", "close": 3.81, "volume": 562600.0}, {"date": "2025-10-17", "close": 3.81, "volume": 380254.0}, {"date": "2025-10-20", "close": 3.92, "volume": 445912.0}, {"date": "2025-10-21", "close": 3.99, "volume": 458991.0}, {"date": "2025-10-22", "close": 4.02, "volume": 388365.0}, {"date": "2025-10-23", "close": 4.08, "volume": 450534.0}, {"date": "2025-10-24", "close": 4.14, "volume": 338104.0}, {"date": "2025-10-27", "close": 4.07, "volume": 418900.0}, {"date": "2025-10-28", "close": 4.07, "volume": 427456.0}, {"date": "2025-10-29", "close": 3.91, "volume": 597286.0}, {"date": "2025-10-30", "close": 3.91, "volume": 360499.0}, {"date": "2025-10-31", "close": 3.76, "volume": 1479635.0}, {"date": "2025-11-03", "close": 3.65, "volume": 678000.0}, {"date": "2025-11-04", "close": 3.61, "volume": 829464.0}, {"date": "2025-11-05", "close": 3.73, "volume": 724107.0}, {"date": "2025-11-06", "close": 3.48, "volume": 825805.0}, {"date": "2025-11-07", "close": 3.44, "volume": 923072.0}, {"date": "2025-11-10", "close": 3.44, "volume": 821430.0}, {"date": "2025-11-11", "close": 3.43, "volume": 590758.0}, {"date": "2025-11-12", "close": 3.46, "volume": 710291.0}, {"date": "2025-11-13", "close": 3.48, "volume": 805989.0}, {"date": "2025-11-14", "close": 3.42, "volume": 869881.0}, {"date": "2025-11-17", "close": 3.32, "volume": 994217.0}, {"date": "2025-11-18", "close": 3.34, "volume": 1182807.0}, {"date": "2025-11-19", "close": 3.31, "volume": 1287718.0}, {"date": "2025-11-20", "close": 3.27, "volume": 1085172.0}, {"date": "2025-11-21", "close": 3.32, "volume": 1600034.0}, {"date": "2025-11-24", "close": 3.35, "volume": 1302060.0}, {"date": "2025-11-25", "close": 3.45, "volume": 895833.0}, {"date": "2025-11-26", "close": 3.43, "volume": 369848.0}, {"date": "2025-11-28", "close": 3.44, "volume": 359493.0}, {"date": "2025-12-01", "close": 3.48, "volume": 891007.0}, {"date": "2025-12-02", "close": 3.49, "volume": 637494.0}, {"date": "2025-12-03", "close": 3.63, "volume": 558115.0}, {"date": "2025-12-04", "close": 3.56, "volume": 650461.0}, {"date": "2025-12-05", "close": 3.59, "volume": 384699.0}, {"date": "2025-12-08", "close": 3.53, "volume": 566446.0}, {"date": "2025-12-09", "close": 3.61, "volume": 750138.0}, {"date": "2025-12-10", "close": 3.75, "volume": 1572146.0}, {"date": "2025-12-11", "close": 3.82, "volume": 674014.0}, {"date": "2025-12-12", "close": 3.79, "volume": 590322.0}, {"date": "2025-12-15", "close": 3.79, "volume": 1072607.0}, {"date": "2025-12-16", "close": 3.77, "volume": 797887.0}, {"date": "2025-12-17", "close": 3.78, "volume": 737552.0}, {"date": "2025-12-18", "close": 3.84, "volume": 716474.0}, {"date": "2025-12-19", "close": 3.79, "volume": 2119000.0}, {"date": "2025-12-22", "close": 3.67, "volume": 997105.0}, {"date": "2025-12-23", "close": 3.67, "volume": 861411.0}, {"date": "2025-12-24", "close": 3.69, "volume": 331157.0}, {"date": "2025-12-26", "close": 3.73, "volume": 457111.0}, {"date": "2025-12-29", "close": 3.75, "volume": 648074.0}, {"date": "2025-12-30", "close": 3.74, "volume": 445029.0}, {"date": "2025-12-31", "close": 3.73, "volume": 313836.0}, {"date": "2026-01-02", "close": 3.69, "volume": 757810.0}, {"date": "2026-01-05", "close": 3.69, "volume": 555596.0}, {"date": "2026-01-06", "close": 3.76, "volume": 972305.0}, {"date": "2026-01-07", "close": 3.79, "volume": 521190.0}, {"date": "2026-01-08", "close": 3.87, "volume": 551116.0}, {"date": "2026-01-09", "close": 3.93, "volume": 603750.0}, {"date": "2026-01-12", "close": 3.94, "volume": 670994.0}, {"date": "2026-01-13", "close": 4.01, "volume": 744723.0}, {"date": "2026-01-14", "close": 4.0, "volume": 802172.0}, {"date": "2026-01-15", "close": 4.13, "volume": 624312.0}, {"date": "2026-01-16", "close": 4.03, "volume": 656263.0}, {"date": "2026-01-20", "close": 3.93, "volume": 499629.0}, {"date": "2026-01-21", "close": 4.03, "volume": 554071.0}, {"date": "2026-01-22", "close": 4.04, "volume": 562528.0}, {"date": "2026-01-23", "close": 3.93, "volume": 435732.0}, {"date": "2026-01-26", "close": 3.96, "volume": 445471.0}, {"date": "2026-01-27", "close": 3.92, "volume": 416590.0}, {"date": "2026-01-28", "close": 3.86, "volume": 622683.0}, {"date": "2026-01-29", "close": 3.91, "volume": 482028.0}, {"date": "2026-01-30", "close": 3.91, "volume": 499822.0}, {"date": "2026-02-02", "close": 3.97, "volume": 547268.0}, {"date": "2026-02-03", "close": 3.98, "volume": 578143.0}, {"date": "2026-02-04", "close": 4.07, "volume": 822729.0}, {"date": "2026-02-05", "close": 4.01, "volume": 788044.0}, {"date": "2026-02-06", "close": 4.06, "volume": 1031579.0}, {"date": "2026-02-09", "close": 4.05, "volume": 690251.0}, {"date": "2026-02-10", "close": 4.18, "volume": 849640.0}, {"date": "2026-02-11", "close": 4.14, "volume": 480766.0}, {"date": "2026-02-12", "close": 4.06, "volume": 467070.0}, {"date": "2026-02-13", "close": 4.11, "volume": 351838.0}, {"date": "2026-02-17", "close": 4.12, "volume": 415135.0}, {"date": "2026-02-18", "close": 4.21, "volume": 629448.0}, {"date": "2026-02-19", "close": 4.14, "volume": 628737.0}, {"date": "2026-02-20", "close": 4.22, "volume": 603130.0}, {"date": "2026-02-23", "close": 4.01, "volume": 656086.0}, {"date": "2026-02-24", "close": 4.1, "volume": 619228.0}, {"date": "2026-02-25", "close": 4.14, "volume": 448992.0}, {"date": "2026-02-26", "close": 4.12, "volume": 916329.0}, {"date": "2026-02-27", "close": 4.07, "volume": 690747.0}, {"date": "2026-03-02", "close": 4.06, "volume": 765601.0}, {"date": "2026-03-03", "close": 4.0, "volume": 575610.0}, {"date": "2026-03-04", "close": 4.04, "volume": 576952.0}, {"date": "2026-03-05", "close": 4.02, "volume": 792156.0}, {"date": "2026-03-06", "close": 3.91, "volume": 876336.0}, {"date": "2026-03-09", "close": 3.67, "volume": 1665128.0}, {"date": "2026-03-10", "close": 3.63, "volume": 1715460.0}, {"date": "2026-03-11", "close": 3.51, "volume": 1137926.0}, {"date": "2026-03-12", "close": 3.4, "volume": 1406845.0}, {"date": "2026-03-13", "close": 3.38, "volume": 981650.0}, {"date": "2026-03-16", "close": 3.24, "volume": 2045728.0}, {"date": "2026-03-17", "close": 3.21, "volume": 2644869.0}, {"date": "2026-03-18", "close": 3.06, "volume": 2468232.0}, {"date": "2026-03-19", "close": 3.02, "volume": 1604696.0}, {"date": "2026-03-20", "close": 2.87, "volume": 2821017.0}, {"date": "2026-03-23", "close": 2.91, "volume": 1919586.0}, {"date": "2026-03-24", "close": 2.95, "volume": 1108098.0}, {"date": "2026-03-25", "close": 3.0, "volume": 1094725.0}, {"date": "2026-03-26", "close": 2.91, "volume": 1450026.0}, {"date": "2026-03-27", "close": 2.94, "volume": 1374131.0}, {"date": "2026-03-30", "close": 2.91, "volume": 1201464.0}, {"date": "2026-03-31", "close": 3.0, "volume": 1742550.0}, {"date": "2026-04-01", "close": 2.93, "volume": 1045518.0}, {"date": "2026-04-02", "close": 2.88, "volume": 1181817.0}, {"date": "2026-04-06", "close": 2.89, "volume": 1753475.0}, {"date": "2026-04-07", "close": 2.84, "volume": 1120448.0}, {"date": "2026-04-08", "close": 2.91, "volume": 1602806.0}, {"date": "2026-04-09", "close": 2.9, "volume": 1287566.0}, {"date": "2026-04-10", "close": 3.01, "volume": 1482492.0}, {"date": "2026-04-13", "close": 2.97, "volume": 1082233.0}, {"date": "2026-04-14", "close": 3.14, "volume": 1649286.0}, {"date": "2026-04-15", "close": 3.2, "volume": 912324.0}, {"date": "2026-04-16", "close": 3.24, "volume": 894358.0}, {"date": "2026-04-17", "close": 3.35, "volume": 749566.0}, {"date": "2026-04-20", "close": 3.32, "volume": 600647.0}, {"date": "2026-04-21", "close": 3.29, "volume": 728909.0}, {"date": "2026-04-22", "close": 3.32, "volume": 500607.0}, {"date": "2026-04-23", "close": 3.25, "volume": 366415.0}, {"date": "2026-04-24", "close": 3.31, "volume": 460508.0}, {"date": "2026-04-27", "close": 3.28, "volume": 602841.0}, {"date": "2026-04-28", "close": 3.37, "volume": 503498.0}, {"date": "2026-04-29", "close": 3.24, "volume": 615040.0}, {"date": "2026-04-30", "close": 3.21, "volume": 1060391.0}, {"date": "2026-05-01", "close": 3.95, "volume": 3395187.0}, {"date": "2026-05-04", "close": 4.0, "volume": 1950444.0}, {"date": "2026-05-05", "close": 4.02, "volume": 1254526.0}, {"date": "2026-05-06", "close": 4.03, "volume": 864435.0}, {"date": "2026-05-07", "close": 4.06, "volume": 745837.0}, {"date": "2026-05-08", "close": 4.04, "volume": 612670.0}, {"date": "2026-05-11", "close": 3.92, "volume": 1215647.0}, {"date": "2026-05-12", "close": 3.92, "volume": 1610491.0}, {"date": "2026-05-13", "close": 3.87, "volume": 863988.0}, {"date": "2026-05-14", "close": 3.92, "volume": 884479.0}, {"date": "2026-05-15", "close": 3.76, "volume": 1078579.0}, {"date": "2026-05-18", "close": 3.82, "volume": 783391.0}, {"date": "2026-05-19", "close": 3.76, "volume": 783726.0}, {"date": "2026-05-20", "close": 3.78, "volume": 728799.0}, {"date": "2026-05-21", "close": 3.85, "volume": 1013526.0}, {"date": "2026-05-22", "close": 3.82, "volume": 966263.0}, {"date": "2026-05-26", "close": 3.98, "volume": 895687.0}, {"date": "2026-05-27", "close": 4.08, "volume": 1048195.0}, {"date": "2026-05-28", "close": 4.05, "volume": 1102838.0}, {"date": "2026-05-29", "close": 3.96, "volume": 861505.0}, {"date": "2026-06-01", "close": 3.91, "volume": 1112457.0}, {"date": "2026-06-02", "close": 3.88, "volume": 560963.0}, {"date": "2026-06-03", "close": 3.84, "volume": 620685.0}, {"date": "2026-06-04", "close": 3.87, "volume": 579881.0}, {"date": "2026-06-05", "close": 3.82, "volume": 583579.0}, {"date": "2026-06-08", "close": 3.89, "volume": 674568.0}, {"date": "2026-06-09", "close": 3.98, "volume": 628340.0}, {"date": "2026-06-10", "close": 4.0, "volume": 941707.0}, {"date": "2026-06-11", "close": 3.96, "volume": 1066843.0}, {"date": "2026-06-12", "close": 4.04, "volume": 982190.0}, {"date": "2026-06-15", "close": 3.93, "volume": 578640.0}, {"date": "2026-06-16", "close": 3.96, "volume": 1272885.0}, {"date": "2026-06-17", "close": 3.85, "volume": 655011.0}, {"date": "2026-06-18", "close": 3.9, "volume": 1988200.0}, {"date": "2026-06-22", "close": 3.82, "volume": 549332.0}, {"date": "2026-06-23", "close": 3.89, "volume": 642116.0}, {"date": "2026-06-24", "close": 3.98, "volume": 611634.0}, {"date": "2026-06-25", "close": 4.0, "volume": 599631.0}, {"date": "2026-06-26", "close": 4.21, "volume": 3434898.0}, {"date": "2026-06-29", "close": 4.27, "volume": 979413.0}, {"date": "2026-06-30", "close": 4.16, "volume": 1049745.0}, {"date": "2026-07-01", "close": 4.35, "volume": 1028220.0}, {"date": "2026-07-02", "close": 4.2, "volume": 596335.0}, {"date": "2026-07-06", "close": 4.1, "volume": 914491.0}, {"date": "2026-07-07", "close": 4.06, "volume": 436022.0}, {"date": "2026-07-08", "close": 3.84, "volume": 592850.0}, {"date": "2026-07-09", "close": 3.83, "volume": 994579.0}, {"date": "2026-07-10", "close": 3.88, "volume": 926149.0}, {"date": "2026-07-13", "close": 3.94, "volume": 597108.0}, {"date": "2026-07-14", "close": 3.9, "volume": 785729.0}, {"date": "2026-07-15", "close": 3.97, "volume": 471809.0}, {"date": "2026-07-16", "close": 4.18, "volume": 682735.0}, {"date": "2026-07-17", "close": 4.08, "volume": 526033.0}, {"date": "2026-07-20", "close": 4.03, "volume": 619321.0}, {"date": "2026-07-21", "close": 4.02, "volume": 759197.0}, {"date": "2026-07-22", "close": 4.07, "volume": 525917.0}, {"date": "2026-07-23", "close": 3.92, "volume": 610497.0}, {"date": "2026-07-24", "close": 4.0, "volume": 586513.0}, {"date": "2026-07-27", "close": 4.13, "volume": 527476.0}, {"date": "2026-07-28", "close": 4.35, "volume": 853728.0}, {"date": "2026-07-29", "close": 4.33, "volume": 669096.0}, {"date": "2026-07-30", "close": 4.23, "volume": 643335.0}, {"date": "2026-07-31", "close": 4.22, "volume": 710558.0}, {"date": "2026-08-03", "close": 4.32, "volume": 854952.0}, {"date": "2026-08-04", "close": 4.37, "volume": 810031.0}, {"date": "2026-08-05", "close": 4.36, "volume": 824344.0}, {"date": "2026-08-06", "close": 4.41, "volume": 821757.0}, {"date": "2026-08-07", "close": 4.41, "volume": 442070.0}], "refreshing": true}