{"ticker": "AGRO", "overview": {"cik": "1499505", "ticker": "AGRO", "name": "Adecoagro S.A.", "industry": "Agricultural Production-Crops", "country": "Luxembourg", "sic": "0100", "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001499505-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001499505-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001499505-26-000074", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001499505-26-000071", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001499505-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001499505-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001499505-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-035294", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001499505-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001499505-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001499505-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001499505-26-000031", "price_sensitive": false}]}, "description": "Adecoagro S.A. trades as AGRO on the NYSE and is registered in Luxembourg, classified under Agricultural Production-Crops (SIC 0100). Privy Trades holds 15 insider filings for the company, from March 2026 to April 2026. Across those, 7 insiders disclosed 8 sales totalling $1.56M. The most recent filing on record is dated 21 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 1556072.552, "net": -1556072.552, "insiders": 7, "first_date": "2026-03-19", "last_date": "2026-04-21"}, "metrics": {"ticker": "AGRO", "has_prices": true, "as_of": "2026-08-07", "last": 9.45, "prev_close": 9.36, "change": 0.08999999999999986, "change_pct": 0.0096153846153846, "session_volume": 741423.0, "vwap_5": 9.337135761655242, "vwap_20": 10.076770948165745, "vwap_60": 10.78006490082904, "vwap_250": 10.737786487810336, "high_52w": 15.25, "low_52w": 7.13, "avg_volume_20": 685872.7, "sessions": 400, "market_cap": {"value": 1347350627.6999998, "shares": 142576786.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001499505-26-000053", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Christian Ferdinando Emilio Deprati", "who_key": "Deprati Christian Ferdinando Emilio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director sells $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000053/0001499505-26-000053-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000055", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Andres Eduardo Larriera", "who_key": "Larriera Andres Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Board member offloads $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000055/0001499505-26-000055-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000057", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Artigas Manuela Vaz", "who_key": "Vaz Artigas Manuela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director sells $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000057/0001499505-26-000057-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000059", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Ivo Sarjanovic", "who_key": "Sarjanovic Ivo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director sells $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000059/0001499505-26-000059-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000061", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Dreyfus Kyril Robert Leonid Louis", "who_key": "Louis Dreyfus Kyril Robert Leonid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Board member offloads $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000061/0001499505-26-000061-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000063", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Bentancor Oscar Alejandro Leon", "who_key": "Leon Bentancor Oscar Alejandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15158.542000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director sells $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000063/0001499505-26-000063-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001499505-26-000041", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Christian Ferdinando Emilio Deprati", "who_key": "Deprati Christian Ferdinando Emilio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000041/0001499505-26-000041-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000043", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Andres Eduardo Larriera", "who_key": "Larriera Andres Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000043/0001499505-26-000043-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000045", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Artigas Manuela Vaz", "who_key": "Vaz Artigas Manuela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000045/0001499505-26-000045-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000047", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Bentancor Oscar Alejandro Leon", "who_key": "Leon Bentancor Oscar Alejandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000047/0001499505-26-000047-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000049", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Dreyfus Kyril Robert Leonid Louis", "who_key": "Louis Dreyfus Kyril Robert Leonid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000049/0001499505-26-000049-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000051", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Ivo Sarjanovic", "who_key": "Sarjanovic Ivo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director files routine paperwork on AGRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000051/0001499505-26-000051-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001499505-26-000039", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Artigas Manuela Vaz", "who_key": "Vaz Artigas Manuela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15031.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Director sells $15K of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000039/0001499505-26-000039-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "13DG-0001104659-26-035294", "src": "13DG", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Adecoagro S.A.", "who_key": "Adecoagro S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Adecoagro S.A. adjusts its stake in AGRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/0001104659-26-035294-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319181}, {"id": "0001499505-26-000035", "src": "INSIDERS", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Mariano Bosch", "who_key": "BOSCH MARIANO", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1450090.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "CEO offloads $1.5M of AGRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000035/0001499505-26-000035-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329261}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-035294", "src": "13DG", "ticker": "AGRO", "cik": "1499505", "company": "Adecoagro S.A.", "company_raw": "Adecoagro S.A.", "who": "Adecoagro S.A.", "who_key": "Adecoagro S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Luxembourg", "headline": "Adecoagro S.A. adjusts its stake in AGRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/0001104659-26-035294-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319181}], "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": "Adecoagro S.A. Common Shares", "new_value": "Adecoagro S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499505", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499505", "applied": 1, "detected_at": "2026-09-10T03:14:11.890866"}]}, "key_people": [{"who": "Mariano Bosch", "who_key": "BOSCH MARIANO", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1450090.0, "net": -1450090.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1450090.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000035/0001499505-26-000035-index.htm"}], "latest": {"action": "SELL", "amount": 1450090.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000035/0001499505-26-000035-index.htm"}}, {"who": "Artigas Manuela Vaz", "who_key": "Vaz Artigas Manuela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30189.842, "net": -30189.842, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000057/0001499505-26-000057-index.htm"}, {"action": "SELL", "amount": 15031.3, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000039/0001499505-26-000039-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000057/0001499505-26-000057-index.htm"}}, {"who": "Ivo Sarjanovic", "who_key": "Sarjanovic Ivo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15158.542000000001, "net": -15158.542000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000059/0001499505-26-000059-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000059/0001499505-26-000059-index.htm"}}, {"who": "Dreyfus Kyril Robert Leonid Louis", "who_key": "Louis Dreyfus Kyril Robert Leonid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15158.542000000001, "net": -15158.542000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000061/0001499505-26-000061-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000061/0001499505-26-000061-index.htm"}}, {"who": "Bentancor Oscar Alejandro Leon", "who_key": "Leon Bentancor Oscar Alejandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15158.542000000001, "net": -15158.542000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000063/0001499505-26-000063-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000063/0001499505-26-000063-index.htm"}}, {"who": "Andres Eduardo Larriera", "who_key": "Larriera Andres Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15158.542000000001, "net": -15158.542000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000055/0001499505-26-000055-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000055/0001499505-26-000055-index.htm"}}, {"who": "Christian Ferdinando Emilio Deprati", "who_key": "Deprati Christian Ferdinando Emilio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15158.542000000001, "net": -15158.542000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000053/0001499505-26-000053-index.htm"}], "latest": {"action": "SELL", "amount": 15158.542000000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499505/000149950526000053/0001499505-26-000053-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001499505-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001499505-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001499505-26-000074", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001499505-26-000071", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001499505-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001499505-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001499505-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001499505-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001499505-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-035294", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001499505-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001499505-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001499505-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001499505-26-000031", "price_sensitive": false}], "performance": {"ticker": "AGRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.24, "volume": 288947.0}, {"date": "2016-08-09", "close": 10.19, "volume": 205466.0}, {"date": "2016-08-10", "close": 10.09, "volume": 147756.0}, {"date": "2016-08-11", "close": 9.98, "volume": 607808.0}, {"date": "2016-08-12", "close": 10.14, "volume": 570009.0}, {"date": "2016-08-15", "close": 10.05, "volume": 274397.0}, {"date": "2016-08-16", "close": 9.96, "volume": 295609.0}, {"date": "2016-08-17", "close": 9.79, "volume": 829335.0}, {"date": "2016-08-18", "close": 9.75, "volume": 384337.0}, {"date": "2016-08-19", "close": 9.73, "volume": 337532.0}, {"date": "2016-08-22", "close": 9.77, "volume": 640253.0}, {"date": "2016-08-23", "close": 9.77, "volume": 276700.0}, {"date": "2016-08-24", "close": 9.65, "volume": 331316.0}, {"date": "2016-08-25", "close": 9.63, "volume": 282843.0}, {"date": "2016-08-26", "close": 9.5, "volume": 607129.0}, {"date": "2016-08-29", "close": 9.69, "volume": 545914.0}, {"date": "2016-08-30", "close": 9.87, "volume": 1192115.0}, {"date": "2016-08-31", "close": 10.05, "volume": 816145.0}, {"date": "2016-09-01", "close": 10.23, "volume": 536142.0}, {"date": "2016-09-02", "close": 10.37, "volume": 473090.0}, {"date": "2016-09-06", "close": 10.6, "volume": 681685.0}, {"date": "2016-09-07", "close": 11.1, "volume": 1113547.0}, {"date": "2016-09-08", "close": 11.21, "volume": 1788635.0}, {"date": "2016-09-09", "close": 10.76, "volume": 811338.0}, {"date": "2016-09-12", "close": 10.83, "volume": 431677.0}, {"date": "2016-09-13", "close": 10.48, "volume": 642305.0}, {"date": "2016-09-14", "close": 10.62, "volume": 506307.0}, {"date": "2016-09-15", "close": 10.68, "volume": 578687.0}, {"date": "2016-09-16", "close": 10.76, "volume": 1487348.0}, {"date": "2016-09-19", "close": 11.04, "volume": 750791.0}, {"date": "2016-09-20", "close": 10.95, "volume": 788445.0}, {"date": "2016-09-21", "close": 10.85, "volume": 663798.0}, {"date": "2016-09-22", "close": 11.03, "volume": 434893.0}, {"date": "2016-09-23", "close": 10.97, "volume": 288871.0}, {"date": "2016-09-26", "close": 10.88, "volume": 307261.0}, {"date": "2016-09-27", "close": 10.96, "volume": 430130.0}, {"date": "2016-09-28", "close": 11.19, "volume": 357774.0}, {"date": "2016-09-29", "close": 11.19, "volume": 260311.0}, {"date": "2016-09-30", "close": 11.41, "volume": 877330.0}, {"date": "2016-10-03", "close": 11.42, "volume": 694047.0}, {"date": "2016-10-04", "close": 11.32, "volume": 562510.0}, {"date": "2016-10-05", "close": 11.34, "volume": 431837.0}, {"date": "2016-10-06", "close": 11.4, "volume": 482594.0}, {"date": "2016-10-07", "close": 11.5, "volume": 233398.0}, {"date": "2016-10-10", "close": 11.6, "volume": 454360.0}, {"date": "2016-10-11", "close": 11.45, "volume": 320795.0}, {"date": "2016-10-12", "close": 11.37, "volume": 345295.0}, {"date": "2016-10-13", "close": 11.29, "volume": 196167.0}, {"date": "2016-10-14", "close": 11.36, "volume": 210273.0}, {"date": "2016-10-17", "close": 11.35, "volume": 404069.0}, {"date": "2016-10-18", "close": 11.41, "volume": 276938.0}, {"date": "2016-10-19", "close": 11.41, "volume": 293284.0}, {"date": "2016-10-20", "close": 11.3, "volume": 181505.0}, {"date": "2016-10-21", "close": 11.28, "volume": 265043.0}, {"date": "2016-10-24", "close": 11.28, "volume": 162366.0}, {"date": "2016-10-25", "close": 11.37, "volume": 302487.0}, {"date": "2016-10-26", "close": 11.12, "volume": 352173.0}, {"date": "2016-10-27", "close": 11.11, "volume": 128053.0}, {"date": "2016-10-28", "close": 11.02, "volume": 188092.0}, {"date": "2016-10-31", "close": 11.0, "volume": 182060.0}, {"date": "2016-11-01", "close": 10.8, "volume": 372563.0}, {"date": "2016-11-02", "close": 10.64, "volume": 343361.0}, {"date": "2016-11-03", "close": 10.55, "volume": 207122.0}, {"date": "2016-11-04", "close": 10.46, "volume": 205058.0}, {"date": "2016-11-07", "close": 10.64, "volume": 253529.0}, {"date": "2016-11-08", "close": 10.59, "volume": 283421.0}, {"date": "2016-11-09", "close": 10.52, "volume": 299287.0}, {"date": "2016-11-10", "close": 10.22, "volume": 523894.0}, {"date": "2016-11-11", "close": 10.0, "volume": 542669.0}, {"date": "2016-11-14", "close": 9.86, "volume": 435476.0}, {"date": "2016-11-15", "close": 10.68, "volume": 591598.0}, {"date": "2016-11-16", "close": 10.73, "volume": 383771.0}, {"date": "2016-11-17", "close": 10.72, "volume": 283379.0}, {"date": "2016-11-18", "close": 10.61, "volume": 287553.0}, {"date": "2016-11-21", "close": 10.76, "volume": 186694.0}, {"date": "2016-11-22", "close": 10.84, "volume": 331207.0}, {"date": "2016-11-23", "close": 10.94, "volume": 632724.0}, {"date": "2016-11-25", "close": 11.08, "volume": 135962.0}, {"date": "2016-11-28", "close": 11.08, "volume": 237564.0}, {"date": "2016-11-29", "close": 11.06, "volume": 187119.0}, {"date": "2016-11-30", "close": 10.98, "volume": 414223.0}, {"date": "2016-12-01", "close": 10.74, "volume": 547329.0}, {"date": "2016-12-02", "close": 10.6, "volume": 298883.0}, {"date": "2016-12-05", "close": 10.52, "volume": 275388.0}, {"date": "2016-12-06", "close": 10.49, "volume": 216302.0}, {"date": "2016-12-07", "close": 10.39, "volume": 138997.0}, {"date": "2016-12-08", "close": 10.32, "volume": 286736.0}, {"date": "2016-12-09", "close": 10.36, "volume": 202867.0}, {"date": "2016-12-12", "close": 10.32, "volume": 205441.0}, {"date": "2016-12-13", "close": 10.3, "volume": 324855.0}, {"date": "2016-12-14", "close": 10.14, "volume": 470341.0}, {"date": "2016-12-15", "close": 10.18, "volume": 228097.0}, {"date": "2016-12-16", "close": 10.13, "volume": 277590.0}, {"date": "2016-12-19", "close": 9.99, "volume": 451916.0}, {"date": "2016-12-20", "close": 10.3, "volume": 380128.0}, {"date": "2016-12-21", "close": 10.42, "volume": 318587.0}, {"date": "2016-12-22", "close": 10.21, "volume": 479802.0}, {"date": "2016-12-23", "close": 10.14, "volume": 322538.0}, {"date": "2016-12-27", "close": 10.23, "volume": 277765.0}, {"date": "2016-12-28", "close": 10.17, "volume": 499130.0}, {"date": "2016-12-29", "close": 10.29, "volume": 259512.0}, {"date": "2016-12-30", "close": 10.38, "volume": 424039.0}, {"date": "2017-01-03", "close": 10.95, "volume": 588649.0}, {"date": "2017-01-04", "close": 10.92, "volume": 298367.0}, {"date": "2017-01-05", "close": 10.79, "volume": 318309.0}, {"date": "2017-01-06", "close": 10.6, "volume": 491994.0}, {"date": "2017-01-09", "close": 10.61, "volume": 535441.0}, {"date": "2017-01-10", "close": 10.74, "volume": 1252167.0}, {"date": "2017-01-11", "close": 10.93, "volume": 957599.0}, {"date": "2017-01-12", "close": 10.75, "volume": 422332.0}, {"date": "2017-01-13", "close": 10.96, "volume": 884770.0}, {"date": "2017-01-17", "close": 11.2, "volume": 848477.0}, {"date": "2017-01-18", "close": 11.11, "volume": 345101.0}, {"date": "2017-01-19", "close": 11.03, "volume": 230773.0}, {"date": "2017-01-20", "close": 11.08, "volume": 388651.0}, {"date": "2017-01-23", "close": 11.58, "volume": 764001.0}, {"date": "2017-01-24", "close": 11.46, "volume": 488961.0}, {"date": "2017-01-25", "close": 11.54, "volume": 811055.0}, {"date": "2017-01-26", "close": 11.7, "volume": 1031560.0}, {"date": "2017-01-27", "close": 11.68, "volume": 1542379.0}, {"date": "2017-01-30", "close": 11.39, "volume": 377366.0}, {"date": "2017-01-31", "close": 11.57, "volume": 685800.0}, {"date": "2017-02-01", "close": 11.89, "volume": 366108.0}, {"date": "2017-02-02", "close": 12.02, "volume": 842835.0}, {"date": "2017-02-03", "close": 12.56, "volume": 583522.0}, {"date": "2017-02-06", "close": 12.67, "volume": 467805.0}, {"date": "2017-02-07", "close": 12.6, "volume": 344809.0}, {"date": "2017-02-08", "close": 12.5, "volume": 570338.0}, {"date": "2017-02-09", "close": 12.45, "volume": 659774.0}, {"date": "2017-02-10", "close": 12.4, "volume": 589009.0}, {"date": "2017-02-13", "close": 12.51, "volume": 505038.0}, {"date": "2017-02-14", "close": 12.71, "volume": 301045.0}, {"date": "2017-02-15", "close": 12.64, "volume": 450143.0}, {"date": "2017-02-16", "close": 12.45, "volume": 247547.0}, {"date": "2017-02-17", "close": 12.65, "volume": 919967.0}, {"date": "2017-02-21", "close": 12.65, "volume": 604872.0}, {"date": "2017-02-22", "close": 12.57, "volume": 566554.0}, {"date": "2017-02-23", "close": 11.88, "volume": 1427503.0}, {"date": "2017-02-24", "close": 11.9, "volume": 704250.0}, {"date": "2017-02-27", "close": 11.82, "volume": 392838.0}, {"date": "2017-02-28", "close": 11.72, "volume": 381621.0}, {"date": "2017-03-01", "close": 12.06, "volume": 635443.0}, {"date": "2017-03-02", "close": 11.89, "volume": 449893.0}, {"date": "2017-03-03", "close": 11.97, "volume": 340522.0}, {"date": "2017-03-06", "close": 11.62, "volume": 681355.0}, {"date": "2017-03-07", "close": 11.64, "volume": 474963.0}, {"date": "2017-03-08", "close": 11.6, "volume": 287949.0}, {"date": "2017-03-09", "close": 11.65, "volume": 399552.0}, {"date": "2017-03-10", "close": 11.92, "volume": 395914.0}, {"date": "2017-03-13", "close": 11.88, "volume": 397422.0}, {"date": "2017-03-14", "close": 11.89, "volume": 333172.0}, {"date": "2017-03-15", "close": 12.11, "volume": 450796.0}, {"date": "2017-03-16", "close": 12.25, "volume": 673552.0}, {"date": "2017-03-17", "close": 11.9, "volume": 860284.0}, {"date": "2017-03-20", "close": 12.09, "volume": 898468.0}, {"date": "2017-03-21", "close": 12.0, "volume": 1669711.0}, {"date": "2017-03-22", "close": 11.71, "volume": 902009.0}, {"date": "2017-03-23", "close": 11.7, "volume": 299496.0}, {"date": "2017-03-24", "close": 11.77, "volume": 237103.0}, {"date": "2017-03-27", "close": 11.61, "volume": 1194975.0}, {"date": "2017-03-28", "close": 11.34, "volume": 567637.0}, {"date": "2017-03-29", "close": 11.57, "volume": 561629.0}, {"date": "2017-03-30", "close": 11.47, "volume": 516487.0}, {"date": "2017-03-31", "close": 11.46, "volume": 564532.0}, {"date": "2017-04-03", "close": 11.55, "volume": 416137.0}, {"date": "2017-04-04", "close": 11.55, "volume": 318763.0}, {"date": "2017-04-05", "close": 10.98, "volume": 2773467.0}, {"date": "2017-04-06", "close": 11.12, "volume": 680424.0}, {"date": "2017-04-07", "close": 11.37, "volume": 1740160.0}, {"date": "2017-04-10", "close": 11.7, "volume": 1639563.0}, {"date": "2017-04-11", "close": 11.6, "volume": 606790.0}, {"date": "2017-04-12", "close": 11.58, "volume": 420572.0}, {"date": "2017-04-13", "close": 11.48, "volume": 1896391.0}, {"date": "2017-04-17", "close": 11.65, "volume": 399576.0}, {"date": "2017-04-18", "close": 11.51, "volume": 353763.0}, {"date": "2017-04-19", "close": 11.42, "volume": 686146.0}, {"date": "2017-04-20", "close": 11.42, "volume": 863651.0}, {"date": "2017-04-21", "close": 11.19, "volume": 479083.0}, {"date": "2017-04-24", "close": 11.23, "volume": 757102.0}, {"date": "2017-04-25", "close": 11.07, "volume": 519915.0}, {"date": "2017-04-26", "close": 11.03, "volume": 441258.0}, {"date": "2017-04-27", "close": 10.79, "volume": 594953.0}, {"date": "2017-04-28", "close": 11.09, "volume": 950163.0}, {"date": "2017-05-01", "close": 11.17, "volume": 336762.0}, {"date": "2017-05-02", "close": 11.26, "volume": 603106.0}, {"date": "2017-05-03", "close": 11.36, "volume": 672958.0}, {"date": "2017-05-04", "close": 11.41, "volume": 2342494.0}, {"date": "2017-05-05", "close": 11.4, "volume": 755424.0}, {"date": "2017-05-08", "close": 11.31, "volume": 338827.0}, {"date": "2017-05-09", "close": 11.3, "volume": 376488.0}, {"date": "2017-05-10", "close": 11.55, "volume": 1659389.0}, {"date": "2017-05-11", "close": 11.44, "volume": 796698.0}, {"date": "2017-05-12", "close": 11.5, "volume": 644885.0}, {"date": "2017-05-15", "close": 11.52, "volume": 997406.0}, {"date": "2017-05-16", "close": 11.62, "volume": 1942840.0}, {"date": "2017-05-17", "close": 11.4, "volume": 1221071.0}, {"date": "2017-05-18", "close": 10.76, "volume": 1435979.0}, {"date": "2017-05-19", "close": 11.11, "volume": 1036287.0}, {"date": "2017-05-22", "close": 11.07, "volume": 474509.0}, {"date": "2017-05-23", "close": 11.24, "volume": 433267.0}, {"date": "2017-05-24", "close": 11.27, "volume": 570427.0}, {"date": "2017-05-25", "close": 11.28, "volume": 455145.0}, {"date": "2017-05-26", "close": 11.39, "volume": 1016205.0}, {"date": "2017-05-30", "close": 11.14, "volume": 773365.0}, {"date": "2017-05-31", "close": 11.0, "volume": 965752.0}, {"date": "2017-06-01", "close": 11.1, "volume": 786942.0}, {"date": "2017-06-02", "close": 10.94, "volume": 607145.0}, {"date": "2017-06-05", "close": 10.57, "volume": 983066.0}, {"date": "2017-06-06", "close": 10.46, "volume": 1692250.0}, {"date": "2017-06-07", "close": 10.57, "volume": 580202.0}, {"date": "2017-06-08", "close": 10.18, "volume": 660155.0}, {"date": "2017-06-09", "close": 10.33, "volume": 802291.0}, {"date": "2017-06-12", "close": 10.15, "volume": 725469.0}, {"date": "2017-06-13", "close": 10.4, "volume": 916048.0}, {"date": "2017-06-14", "close": 10.16, "volume": 442049.0}, {"date": "2017-06-15", "close": 9.84, "volume": 835486.0}, {"date": "2017-06-16", "close": 9.98, "volume": 1956096.0}, {"date": "2017-06-19", "close": 10.14, "volume": 841933.0}, {"date": "2017-06-20", "close": 10.31, "volume": 1313299.0}, {"date": "2017-06-21", "close": 9.98, "volume": 1446976.0}, {"date": "2017-06-22", "close": 10.03, "volume": 499102.0}, {"date": "2017-06-23", "close": 9.99, "volume": 547172.0}, {"date": "2017-06-26", "close": 10.0, "volume": 467383.0}, {"date": "2017-06-27", "close": 9.82, "volume": 602534.0}, {"date": "2017-06-28", "close": 10.1, "volume": 1075447.0}, {"date": "2017-06-29", "close": 9.91, "volume": 909541.0}, {"date": "2017-06-30", "close": 9.99, "volume": 1710844.0}, {"date": "2017-07-03", "close": 10.07, "volume": 666523.0}, {"date": "2017-07-05", "close": 9.84, "volume": 1075116.0}, {"date": "2017-07-06", "close": 9.68, "volume": 658607.0}, {"date": "2017-07-07", "close": 9.65, "volume": 358119.0}, {"date": "2017-07-10", "close": 9.68, "volume": 232413.0}, {"date": "2017-07-11", "close": 9.57, "volume": 657703.0}, {"date": "2017-07-12", "close": 9.88, "volume": 1215868.0}, {"date": "2017-07-13", "close": 9.98, "volume": 758959.0}, {"date": "2017-07-14", "close": 9.96, "volume": 688209.0}, {"date": "2017-07-17", "close": 9.89, "volume": 350696.0}, {"date": "2017-07-18", "close": 9.8, "volume": 893877.0}, {"date": "2017-07-19", "close": 9.98, "volume": 1392779.0}, {"date": "2017-07-20", "close": 9.99, "volume": 608436.0}, {"date": "2017-07-21", "close": 10.59, "volume": 2077108.0}, {"date": "2017-07-24", "close": 10.42, "volume": 565450.0}, {"date": "2017-07-25", "close": 10.45, "volume": 878994.0}, {"date": "2017-07-26", "close": 10.3, "volume": 845182.0}, {"date": "2017-07-27", "close": 10.1, "volume": 715150.0}, {"date": "2017-07-28", "close": 10.02, "volume": 345682.0}, {"date": "2017-07-31", "close": 10.17, "volume": 583367.0}, {"date": "2017-08-01", "close": 10.13, "volume": 271345.0}, {"date": "2017-08-02", "close": 10.12, "volume": 221302.0}, {"date": "2017-08-03", "close": 10.1, "volume": 484218.0}, {"date": "2017-08-04", "close": 10.11, "volume": 211300.0}, {"date": "2017-08-07", "close": 10.11, "volume": 319940.0}, {"date": "2017-08-08", "close": 10.04, "volume": 671868.0}, {"date": "2017-08-09", "close": 10.02, "volume": 269007.0}, {"date": "2017-08-10", "close": 9.97, "volume": 1218366.0}, {"date": "2017-08-11", "close": 9.93, "volume": 572068.0}, {"date": "2017-08-14", "close": 10.34, "volume": 1288126.0}, {"date": "2017-08-15", "close": 10.05, "volume": 291664.0}, {"date": "2017-08-16", "close": 10.01, "volume": 855463.0}, {"date": "2017-08-17", "close": 10.06, "volume": 663559.0}, {"date": "2017-08-18", "close": 9.99, "volume": 335723.0}, {"date": "2017-08-21", "close": 9.76, "volume": 456351.0}, {"date": "2017-08-22", "close": 9.87, "volume": 944380.0}, {"date": "2017-08-23", "close": 10.21, "volume": 808430.0}, {"date": "2017-08-24", "close": 10.09, "volume": 223568.0}, {"date": "2017-08-25", "close": 9.89, "volume": 533006.0}, {"date": "2017-08-28", "close": 9.84, "volume": 582096.0}, {"date": "2017-08-29", "close": 9.67, "volume": 1149049.0}, {"date": "2017-08-30", "close": 9.64, "volume": 691477.0}, {"date": "2017-08-31", "close": 9.7, "volume": 867947.0}, {"date": "2017-09-01", "close": 9.84, "volume": 297476.0}, {"date": "2017-09-05", "close": 9.97, "volume": 570436.0}, {"date": "2017-09-06", "close": 10.05, "volume": 344911.0}, {"date": "2017-09-07", "close": 9.81, "volume": 288194.0}, {"date": "2017-09-08", "close": 9.66, "volume": 421648.0}, {"date": "2017-09-11", "close": 9.72, "volume": 564213.0}, {"date": "2017-09-12", "close": 9.74, "volume": 256226.0}, {"date": "2017-09-13", "close": 10.07, "volume": 501276.0}, {"date": "2017-09-14", "close": 10.16, "volume": 650954.0}, {"date": "2017-09-15", "close": 10.17, "volume": 949155.0}, {"date": "2017-09-18", "close": 10.14, "volume": 919101.0}, {"date": "2017-09-19", "close": 9.87, "volume": 843211.0}, {"date": "2017-09-20", "close": 9.83, "volume": 354779.0}, {"date": "2017-09-21", "close": 9.96, "volume": 463383.0}, {"date": "2017-09-22", "close": 10.17, "volume": 491076.0}, {"date": "2017-09-25", "close": 10.05, "volume": 483658.0}, {"date": "2017-09-26", "close": 10.27, "volume": 459043.0}, {"date": "2017-09-27", "close": 10.27, "volume": 538627.0}, {"date": "2017-09-28", "close": 10.52, "volume": 931366.0}, {"date": "2017-09-29", "close": 10.8, "volume": 861690.0}, {"date": "2017-10-02", "close": 11.02, "volume": 726233.0}, {"date": "2017-10-03", "close": 10.94, "volume": 625192.0}, {"date": "2017-10-04", "close": 10.9, "volume": 739713.0}, {"date": "2017-10-05", "close": 10.94, "volume": 332367.0}, {"date": "2017-10-06", "close": 10.62, "volume": 430963.0}, {"date": "2017-10-09", "close": 10.44, "volume": 449626.0}, {"date": "2017-10-10", "close": 10.38, "volume": 356593.0}, {"date": "2017-10-11", "close": 10.34, "volume": 419151.0}, {"date": "2017-10-12", "close": 10.48, "volume": 315625.0}, {"date": "2017-10-13", "close": 10.5, "volume": 550157.0}, {"date": "2017-10-16", "close": 10.68, "volume": 581630.0}, {"date": "2017-10-17", "close": 10.45, "volume": 391102.0}, {"date": "2017-10-18", "close": 10.42, "volume": 378218.0}, {"date": "2017-10-19", "close": 10.4, "volume": 365254.0}, {"date": "2017-10-20", "close": 10.34, "volume": 390337.0}, {"date": "2017-10-23", "close": 10.37, "volume": 379270.0}, {"date": "2017-10-24", "close": 10.57, "volume": 788936.0}, {"date": "2017-10-25", "close": 10.62, "volume": 447158.0}, {"date": "2017-10-26", "close": 10.75, "volume": 779348.0}, {"date": "2017-10-27", "close": 10.49, "volume": 585679.0}, {"date": "2017-10-30", "close": 10.23, "volume": 591410.0}, {"date": "2017-10-31", "close": 10.16, "volume": 748861.0}, {"date": "2017-11-01", "close": 10.33, "volume": 664238.0}, {"date": "2017-11-02", "close": 9.96, "volume": 688007.0}, {"date": "2017-11-03", "close": 9.89, "volume": 1055642.0}, {"date": "2017-11-06", "close": 9.66, "volume": 761708.0}, {"date": "2017-11-07", "close": 9.7, "volume": 595992.0}, {"date": "2017-11-08", "close": 9.73, "volume": 555653.0}, {"date": "2017-11-09", "close": 9.33, "volume": 812004.0}, {"date": "2017-11-10", "close": 9.34, "volume": 1020014.0}, {"date": "2017-11-13", "close": 9.33, "volume": 914693.0}, {"date": "2017-11-14", "close": 8.55, "volume": 3666679.0}, {"date": "2017-11-15", "close": 8.62, "volume": 1954122.0}, {"date": "2017-11-16", "close": 9.07, "volume": 1389757.0}, {"date": "2017-11-17", "close": 9.02, "volume": 808883.0}, {"date": "2017-11-20", "close": 9.02, "volume": 807978.0}, {"date": "2017-11-21", "close": 9.18, "volume": 998111.0}, {"date": "2017-11-22", "close": 9.47, "volume": 731791.0}, {"date": "2017-11-24", "close": 9.6, "volume": 416716.0}, {"date": "2017-11-27", "close": 9.64, "volume": 852102.0}, {"date": "2017-11-28", "close": 9.64, "volume": 628996.0}, {"date": "2017-11-29", "close": 9.83, "volume": 685464.0}, {"date": "2017-11-30", "close": 9.79, "volume": 803706.0}, {"date": "2017-12-01", "close": 9.79, "volume": 459569.0}, {"date": "2017-12-04", "close": 9.75, "volume": 929634.0}, {"date": "2017-12-05", "close": 9.85, "volume": 501932.0}, {"date": "2017-12-06", "close": 9.71, "volume": 299395.0}, {"date": "2017-12-07", "close": 9.77, "volume": 446031.0}, {"date": "2017-12-08", "close": 9.9, "volume": 449017.0}, {"date": "2017-12-11", "close": 10.01, "volume": 400107.0}, {"date": "2017-12-12", "close": 10.22, "volume": 663125.0}, {"date": "2017-12-13", "close": 10.15, "volume": 725656.0}, {"date": "2017-12-14", "close": 10.01, "volume": 469626.0}, {"date": "2017-12-15", "close": 9.99, "volume": 616498.0}, {"date": "2017-12-18", "close": 10.22, "volume": 579317.0}, {"date": "2017-12-19", "close": 10.19, "volume": 280791.0}, {"date": "2017-12-20", "close": 10.28, "volume": 362569.0}, {"date": "2017-12-21", "close": 10.16, "volume": 352383.0}, {"date": "2017-12-22", "close": 10.19, "volume": 212546.0}, {"date": "2017-12-26", "close": 10.33, "volume": 186110.0}, {"date": "2017-12-27", "close": 10.28, "volume": 244980.0}, {"date": "2017-12-28", "close": 10.38, "volume": 203655.0}, {"date": "2017-12-29", "close": 10.34, "volume": 278125.0}, {"date": "2018-01-02", "close": 10.34, "volume": 464907.0}, {"date": "2018-01-03", "close": 10.56, "volume": 264317.0}, {"date": "2018-01-04", "close": 10.51, "volume": 299493.0}, {"date": "2018-01-05", "close": 10.35, "volume": 322509.0}, {"date": "2018-01-08", "close": 10.12, "volume": 626292.0}, {"date": "2018-01-09", "close": 10.32, "volume": 437147.0}, {"date": "2018-01-10", "close": 9.97, "volume": 481620.0}, {"date": "2018-01-11", "close": 10.01, "volume": 302685.0}, {"date": "2018-01-12", "close": 10.12, "volume": 436981.0}, {"date": "2018-01-16", "close": 9.73, "volume": 813375.0}, {"date": "2018-01-17", "close": 9.81, "volume": 522810.0}, {"date": "2018-01-18", "close": 9.82, "volume": 614903.0}, {"date": "2018-01-19", "close": 9.78, "volume": 375695.0}, {"date": "2018-01-22", "close": 10.06, "volume": 701064.0}, {"date": "2018-01-23", "close": 10.18, "volume": 486677.0}, {"date": "2018-01-24", "close": 9.99, "volume": 555070.0}, {"date": "2018-01-25", "close": 10.14, "volume": 295613.0}, {"date": "2018-01-26", "close": 10.23, "volume": 333137.0}, {"date": "2018-01-29", "close": 9.98, "volume": 941428.0}, {"date": "2018-01-30", "close": 9.72, "volume": 568852.0}, {"date": "2018-01-31", "close": 9.69, "volume": 465545.0}, {"date": "2018-02-01", "close": 9.89, "volume": 601643.0}, {"date": "2018-02-02", "close": 9.4, "volume": 487790.0}, {"date": "2018-02-05", "close": 9.05, "volume": 495785.0}, {"date": "2018-02-06", "close": 9.47, "volume": 1346395.0}, {"date": "2018-02-07", "close": 9.57, "volume": 963879.0}, {"date": "2018-02-08", "close": 9.49, "volume": 1838725.0}, {"date": "2018-02-09", "close": 9.44, "volume": 589490.0}, {"date": "2018-02-12", "close": 9.41, "volume": 403566.0}, {"date": "2018-02-13", "close": 9.01, "volume": 620567.0}, {"date": "2018-02-14", "close": 9.41, "volume": 468779.0}, {"date": "2018-02-15", "close": 9.26, "volume": 371608.0}, {"date": "2018-02-16", "close": 9.21, "volume": 504394.0}, {"date": "2018-02-20", "close": 9.29, "volume": 219429.0}, {"date": "2018-02-21", "close": 9.19, "volume": 334098.0}, {"date": "2018-02-22", "close": 8.83, "volume": 1017568.0}, {"date": "2018-02-23", "close": 8.98, "volume": 1142449.0}, {"date": "2018-02-26", "close": 9.07, "volume": 363321.0}, {"date": "2018-02-27", "close": 8.97, "volume": 488456.0}, {"date": "2018-02-28", "close": 8.99, "volume": 445736.0}, {"date": "2018-03-01", "close": 8.82, "volume": 495368.0}, {"date": "2018-03-02", "close": 8.92, "volume": 581679.0}, {"date": "2018-03-05", "close": 8.82, "volume": 352539.0}, {"date": "2018-03-06", "close": 8.7, "volume": 412167.0}, {"date": "2018-03-07", "close": 8.68, "volume": 674949.0}, {"date": "2018-03-08", "close": 8.66, "volume": 306629.0}, {"date": "2018-03-09", "close": 8.31, "volume": 843781.0}, {"date": "2018-03-12", "close": 8.3, "volume": 1490066.0}, {"date": "2018-03-13", "close": 8.32, "volume": 1524484.0}, {"date": "2018-03-14", "close": 8.35, "volume": 1185973.0}, {"date": "2018-03-15", "close": 8.25, "volume": 1018484.0}, {"date": "2018-03-16", "close": 8.13, "volume": 888869.0}, {"date": "2018-03-19", "close": 7.92, "volume": 1154508.0}, {"date": "2018-03-20", "close": 7.93, "volume": 433617.0}, {"date": "2018-03-21", "close": 7.71, "volume": 589635.0}, {"date": "2018-03-22", "close": 7.72, "volume": 701964.0}, {"date": "2018-03-23", "close": 7.6, "volume": 771251.0}, {"date": "2018-03-26", "close": 7.57, "volume": 1522129.0}, {"date": "2018-03-27", "close": 7.44, "volume": 702664.0}, {"date": "2018-03-28", "close": 7.33, "volume": 595791.0}, {"date": "2018-03-29", "close": 7.52, "volume": 366239.0}, {"date": "2018-04-02", "close": 7.52, "volume": 620712.0}, {"date": "2018-04-03", "close": 7.61, "volume": 298858.0}, {"date": "2018-04-04", "close": 7.86, "volume": 1152862.0}, {"date": "2018-04-05", "close": 8.06, "volume": 824014.0}, {"date": "2018-04-06", "close": 8.09, "volume": 599137.0}, {"date": "2018-04-09", "close": 7.87, "volume": 685738.0}, {"date": "2018-04-10", "close": 8.0, "volume": 556418.0}, {"date": "2018-04-11", "close": 8.02, "volume": 418646.0}, {"date": "2018-04-12", "close": 8.01, "volume": 510101.0}, {"date": "2018-04-13", "close": 7.93, "volume": 409381.0}, {"date": "2018-04-16", "close": 7.87, "volume": 884948.0}, {"date": "2018-04-17", "close": 8.02, "volume": 501394.0}, {"date": "2018-04-18", "close": 8.02, "volume": 276249.0}, {"date": "2018-04-19", "close": 7.91, "volume": 426491.0}, {"date": "2018-04-20", "close": 7.83, "volume": 315659.0}, {"date": "2018-04-23", "close": 7.84, "volume": 513153.0}, {"date": "2018-04-24", "close": 7.79, "volume": 272608.0}, {"date": "2018-04-25", "close": 7.75, "volume": 475872.0}, {"date": "2018-04-26", "close": 7.73, "volume": 461359.0}, {"date": "2018-04-27", "close": 7.84, "volume": 195989.0}, {"date": "2018-04-30", "close": 7.72, "volume": 747172.0}, {"date": "2018-05-01", "close": 7.58, "volume": 301815.0}, {"date": "2018-05-02", "close": 7.58, "volume": 533406.0}, {"date": "2018-05-03", "close": 7.22, "volume": 734722.0}, {"date": "2018-05-04", "close": 7.3, "volume": 2115183.0}, {"date": "2018-05-07", "close": 7.63, "volume": 753492.0}, {"date": "2018-05-08", "close": 7.49, "volume": 1037030.0}, {"date": "2018-05-09", "close": 7.4, "volume": 414760.0}, {"date": "2018-05-10", "close": 7.43, "volume": 399017.0}, {"date": "2018-05-11", "close": 7.51, "volume": 511947.0}, {"date": "2018-05-14", "close": 7.54, "volume": 459615.0}, {"date": "2018-05-15", "close": 7.76, "volume": 607617.0}, {"date": "2018-05-16", "close": 8.28, "volume": 1589598.0}, {"date": "2018-05-17", "close": 8.23, "volume": 855917.0}, {"date": "2018-05-18", "close": 8.1, "volume": 597601.0}, {"date": "2018-05-21", "close": 8.08, "volume": 365264.0}, {"date": "2018-05-22", "close": 8.12, "volume": 581178.0}, {"date": "2018-05-23", "close": 8.18, "volume": 538345.0}, {"date": "2018-05-24", "close": 8.15, "volume": 294063.0}, {"date": "2018-05-25", "close": 8.14, "volume": 648969.0}, {"date": "2018-05-29", "close": 7.91, "volume": 772053.0}, {"date": "2018-05-30", "close": 8.02, "volume": 782182.0}, {"date": "2018-05-31", "close": 8.13, "volume": 2255880.0}, {"date": "2018-06-01", "close": 8.15, "volume": 319455.0}, {"date": "2018-06-04", "close": 8.22, "volume": 913581.0}, {"date": "2018-06-05", "close": 8.69, "volume": 1286405.0}, {"date": "2018-06-06", "close": 8.5, "volume": 809789.0}, {"date": "2018-06-07", "close": 8.29, "volume": 293849.0}, {"date": "2018-06-08", "close": 8.37, "volume": 247069.0}, {"date": "2018-06-11", "close": 8.3, "volume": 310891.0}, {"date": "2018-06-12", "close": 8.31, "volume": 262732.0}, {"date": "2018-06-13", "close": 8.27, "volume": 299299.0}, {"date": "2018-06-14", "close": 8.25, "volume": 370409.0}, {"date": "2018-06-15", "close": 8.3, "volume": 436680.0}, {"date": "2018-06-18", "close": 8.26, "volume": 1017938.0}, {"date": "2018-06-19", "close": 8.46, "volume": 401565.0}, {"date": "2018-06-20", "close": 8.57, "volume": 431633.0}, {"date": "2018-06-21", "close": 8.5, "volume": 452822.0}, {"date": "2018-06-22", "close": 8.52, "volume": 296781.0}, {"date": "2018-06-25", "close": 8.38, "volume": 817875.0}, {"date": "2018-06-26", "close": 8.55, "volume": 477133.0}, {"date": "2018-06-27", "close": 8.4, "volume": 562587.0}, {"date": "2018-06-28", "close": 8.1, "volume": 915514.0}, {"date": "2018-06-29", "close": 7.95, "volume": 1319370.0}, {"date": "2018-07-02", "close": 8.03, "volume": 1156391.0}, {"date": "2018-07-03", "close": 8.23, "volume": 179885.0}, {"date": "2018-07-05", "close": 8.28, "volume": 200573.0}, {"date": "2018-07-06", "close": 8.41, "volume": 418512.0}, {"date": "2018-07-09", "close": 8.52, "volume": 221374.0}, {"date": "2018-07-10", "close": 8.47, "volume": 101497.0}, {"date": "2018-07-11", "close": 8.39, "volume": 260215.0}, {"date": "2018-07-12", "close": 8.33, "volume": 697226.0}, {"date": "2018-07-13", "close": 8.36, "volume": 504083.0}, {"date": "2018-07-16", "close": 8.42, "volume": 600744.0}, {"date": "2018-07-17", "close": 8.45, "volume": 461368.0}, {"date": "2018-07-18", "close": 8.42, "volume": 365411.0}, {"date": "2018-07-19", "close": 8.33, "volume": 551347.0}, {"date": "2018-07-20", "close": 8.4, "volume": 747455.0}, {"date": "2018-07-23", "close": 8.37, "volume": 444603.0}, {"date": "2018-07-24", "close": 8.35, "volume": 940623.0}, {"date": "2018-07-25", "close": 8.63, "volume": 472514.0}, {"date": "2018-07-26", "close": 9.02, "volume": 381996.0}, {"date": "2018-07-27", "close": 8.64, "volume": 422538.0}, {"date": "2018-07-30", "close": 8.51, "volume": 286520.0}, {"date": "2018-07-31", "close": 8.4, "volume": 573271.0}, {"date": "2018-08-01", "close": 8.39, "volume": 389799.0}, {"date": "2018-08-02", "close": 8.41, "volume": 455736.0}, {"date": "2018-08-03", "close": 8.49, "volume": 269444.0}, {"date": "2018-08-06", "close": 8.42, "volume": 264866.0}, {"date": "2018-08-07", "close": 8.41, "volume": 218481.0}, {"date": "2018-08-08", "close": 8.34, "volume": 205996.0}, {"date": "2018-08-09", "close": 8.33, "volume": 273936.0}, {"date": "2018-08-10", "close": 8.31, "volume": 233989.0}, {"date": "2018-08-13", "close": 8.29, "volume": 668741.0}, {"date": "2018-08-14", "close": 8.31, "volume": 691205.0}, {"date": "2018-08-15", "close": 8.25, "volume": 529233.0}, {"date": "2018-08-16", "close": 8.26, "volume": 391813.0}, {"date": "2018-08-17", "close": 8.47, "volume": 597375.0}, {"date": "2018-08-20", "close": 8.42, "volume": 330593.0}, {"date": "2018-08-21", "close": 8.42, "volume": 238961.0}, {"date": "2018-08-22", "close": 8.41, "volume": 366782.0}, {"date": "2018-08-23", "close": 8.23, "volume": 246614.0}, {"date": "2018-08-24", "close": 8.23, "volume": 348535.0}, {"date": "2018-08-27", "close": 8.36, "volume": 278728.0}, {"date": "2018-08-28", "close": 8.29, "volume": 445100.0}, {"date": "2018-08-29", "close": 8.12, "volume": 410350.0}, {"date": "2018-08-30", "close": 7.79, "volume": 1781289.0}, {"date": "2018-08-31", "close": 8.01, "volume": 765849.0}, {"date": "2018-09-04", "close": 7.58, "volume": 1659439.0}, {"date": "2018-09-05", "close": 7.43, "volume": 937911.0}, {"date": "2018-09-06", "close": 7.5, "volume": 411829.0}, {"date": "2018-09-07", "close": 7.49, "volume": 278132.0}, {"date": "2018-09-10", "close": 7.28, "volume": 486968.0}, {"date": "2018-09-11", "close": 7.01, "volume": 777235.0}, {"date": "2018-09-12", "close": 7.13, "volume": 739400.0}, {"date": "2018-09-13", "close": 7.31, "volume": 862811.0}, {"date": "2018-09-14", "close": 7.44, "volume": 546716.0}, {"date": "2018-09-17", "close": 7.49, "volume": 779851.0}, {"date": "2018-09-18", "close": 7.35, "volume": 632510.0}, {"date": "2018-09-19", "close": 7.3, "volume": 407525.0}, {"date": "2018-09-20", "close": 7.61, "volume": 300607.0}, {"date": "2018-09-21", "close": 7.78, "volume": 314461.0}, {"date": "2018-09-24", "close": 7.54, "volume": 278317.0}, {"date": "2018-09-25", "close": 7.52, "volume": 403085.0}, {"date": "2018-09-26", "close": 7.48, "volume": 346007.0}, {"date": "2018-09-27", "close": 7.39, "volume": 763255.0}, {"date": "2018-09-28", "close": 7.35, "volume": 377378.0}, {"date": "2018-10-01", "close": 7.28, "volume": 260711.0}, {"date": "2018-10-02", "close": 7.28, "volume": 286646.0}, {"date": "2018-10-03", "close": 7.38, "volume": 550497.0}, {"date": "2018-10-04", "close": 7.22, "volume": 446034.0}, {"date": "2018-10-05", "close": 7.3, "volume": 371346.0}, {"date": "2018-10-08", "close": 7.45, "volume": 312158.0}, {"date": "2018-10-09", "close": 7.56, "volume": 646649.0}, {"date": "2018-10-10", "close": 7.45, "volume": 464169.0}, {"date": "2018-10-11", "close": 7.48, "volume": 299535.0}, {"date": "2018-10-12", "close": 7.75, "volume": 497666.0}, {"date": "2018-10-15", "close": 7.96, "volume": 303967.0}, {"date": "2018-10-16", "close": 8.15, "volume": 344737.0}, {"date": "2018-10-17", "close": 8.04, "volume": 200783.0}, {"date": "2018-10-18", "close": 7.89, "volume": 270956.0}, {"date": "2018-10-19", "close": 8.09, "volume": 287772.0}, {"date": "2018-10-22", "close": 8.17, "volume": 329859.0}, {"date": "2018-10-23", "close": 8.0, "volume": 397457.0}, {"date": "2018-10-24", "close": 7.74, "volume": 367943.0}, {"date": "2018-10-25", "close": 7.7, "volume": 389757.0}, {"date": "2018-10-26", "close": 7.72, "volume": 256066.0}, {"date": "2018-10-29", "close": 7.68, "volume": 220986.0}, {"date": "2018-10-30", "close": 7.7, "volume": 254121.0}, {"date": "2018-10-31", "close": 8.0, "volume": 1081817.0}, {"date": "2018-11-01", "close": 7.9, "volume": 331669.0}, {"date": "2018-11-02", "close": 8.18, "volume": 253809.0}, {"date": "2018-11-05", "close": 8.0, "volume": 275587.0}, {"date": "2018-11-06", "close": 7.87, "volume": 215528.0}, {"date": "2018-11-07", "close": 7.74, "volume": 192754.0}, {"date": "2018-11-08", "close": 7.5, "volume": 438949.0}, {"date": "2018-11-09", "close": 7.28, "volume": 497902.0}, {"date": "2018-11-12", "close": 7.28, "volume": 401518.0}, {"date": "2018-11-13", "close": 7.06, "volume": 1102932.0}, {"date": "2018-11-14", "close": 7.15, "volume": 701271.0}, {"date": "2018-11-15", "close": 7.14, "volume": 514766.0}, {"date": "2018-11-16", "close": 7.19, "volume": 512893.0}, {"date": "2018-11-19", "close": 7.02, "volume": 648164.0}, {"date": "2018-11-20", "close": 6.82, "volume": 1060906.0}, {"date": "2018-11-21", "close": 6.97, "volume": 485291.0}, {"date": "2018-11-23", "close": 7.0, "volume": 94332.0}, {"date": "2018-11-26", "close": 6.94, "volume": 572861.0}, {"date": "2018-11-27", "close": 6.89, "volume": 195567.0}, {"date": "2018-11-28", "close": 6.9, "volume": 403015.0}, {"date": "2018-11-29", "close": 7.0, "volume": 278634.0}, {"date": "2018-11-30", "close": 6.98, "volume": 316504.0}, {"date": "2018-12-03", "close": 7.0, "volume": 487366.0}, {"date": "2018-12-04", "close": 7.11, "volume": 414147.0}, {"date": "2018-12-06", "close": 7.12, "volume": 584656.0}, {"date": "2018-12-07", "close": 7.09, "volume": 258016.0}, {"date": "2018-12-10", "close": 6.99, "volume": 249472.0}, {"date": "2018-12-11", "close": 7.03, "volume": 460332.0}, {"date": "2018-12-12", "close": 7.13, "volume": 448307.0}, {"date": "2018-12-13", "close": 7.09, "volume": 168810.0}, {"date": "2018-12-14", "close": 7.05, "volume": 302346.0}, {"date": "2018-12-17", "close": 6.71, "volume": 356763.0}, {"date": "2018-12-18", "close": 6.72, "volume": 289085.0}, {"date": "2018-12-19", "close": 6.66, "volume": 320071.0}, {"date": "2018-12-20", "close": 6.64, "volume": 425280.0}, {"date": "2018-12-21", "close": 6.7, "volume": 488104.0}, {"date": "2018-12-24", "close": 6.5, "volume": 173678.0}, {"date": "2018-12-26", "close": 6.76, "volume": 203577.0}, {"date": "2018-12-27", "close": 6.78, "volume": 334418.0}, {"date": "2018-12-28", "close": 6.8, "volume": 191668.0}, {"date": "2018-12-31", "close": 6.96, "volume": 179189.0}, {"date": "2019-01-02", "close": 7.06, "volume": 525029.0}, {"date": "2019-01-03", "close": 6.95, "volume": 96542.0}, {"date": "2019-01-04", "close": 7.12, "volume": 396613.0}, {"date": "2019-01-07", "close": 7.16, "volume": 221903.0}, {"date": "2019-01-08", "close": 7.08, "volume": 149596.0}, {"date": "2019-01-09", "close": 7.2, "volume": 433231.0}, {"date": "2019-01-10", "close": 7.05, "volume": 334598.0}, {"date": "2019-01-11", "close": 7.17, "volume": 192955.0}, {"date": "2019-01-14", "close": 7.14, "volume": 144081.0}, {"date": "2019-01-15", "close": 7.19, "volume": 343768.0}, {"date": "2019-01-16", "close": 7.21, "volume": 655384.0}, {"date": "2019-01-17", "close": 7.2, "volume": 248530.0}, {"date": "2019-01-18", "close": 7.17, "volume": 217124.0}, {"date": "2019-01-22", "close": 7.12, "volume": 420126.0}, {"date": "2019-01-23", "close": 7.39, "volume": 181057.0}, {"date": "2019-01-24", "close": 7.26, "volume": 222484.0}, {"date": "2019-01-25", "close": 7.17, "volume": 298852.0}, {"date": "2019-01-28", "close": 7.12, "volume": 146024.0}, {"date": "2019-01-29", "close": 7.15, "volume": 478213.0}, {"date": "2019-01-30", "close": 7.49, "volume": 374572.0}, {"date": "2019-01-31", "close": 7.62, "volume": 409932.0}, {"date": "2019-02-01", "close": 7.47, "volume": 181627.0}, {"date": "2019-02-04", "close": 7.43, "volume": 93863.0}, {"date": "2019-02-05", "close": 7.5, "volume": 129522.0}, {"date": "2019-02-06", "close": 7.3, "volume": 249981.0}, {"date": "2019-02-07", "close": 7.25, "volume": 173607.0}, {"date": "2019-02-08", "close": 7.2, "volume": 336573.0}, {"date": "2019-02-11", "close": 7.09, "volume": 198639.0}, {"date": "2019-02-12", "close": 7.21, "volume": 483357.0}, {"date": "2019-02-13", "close": 7.42, "volume": 123208.0}, {"date": "2019-02-14", "close": 7.53, "volume": 199547.0}, {"date": "2019-02-15", "close": 7.43, "volume": 147695.0}, {"date": "2019-02-19", "close": 7.36, "volume": 436522.0}, {"date": "2019-02-20", "close": 7.37, "volume": 220015.0}, {"date": "2019-02-21", "close": 7.21, "volume": 379975.0}, {"date": "2019-02-22", "close": 7.21, "volume": 230648.0}, {"date": "2019-02-25", "close": 7.22, "volume": 211713.0}, {"date": "2019-02-26", "close": 7.22, "volume": 179557.0}, {"date": "2019-02-27", "close": 7.16, "volume": 109066.0}, {"date": "2019-02-28", "close": 7.11, "volume": 234864.0}, {"date": "2019-03-01", "close": 7.08, "volume": 432843.0}, {"date": "2019-03-04", "close": 7.14, "volume": 360876.0}, {"date": "2019-03-05", "close": 7.09, "volume": 347957.0}, {"date": "2019-03-06", "close": 6.89, "volume": 347091.0}, {"date": "2019-03-07", "close": 6.74, "volume": 542250.0}, {"date": "2019-03-08", "close": 6.46, "volume": 716451.0}, {"date": "2019-03-11", "close": 6.57, "volume": 1021343.0}, {"date": "2019-03-12", "close": 6.61, "volume": 338152.0}, {"date": "2019-03-13", "close": 6.69, "volume": 581630.0}, {"date": "2019-03-14", "close": 6.63, "volume": 259510.0}, {"date": "2019-03-15", "close": 6.96, "volume": 1716455.0}, {"date": "2019-03-18", "close": 7.01, "volume": 447748.0}, {"date": "2019-03-19", "close": 7.09, "volume": 437334.0}, {"date": "2019-03-20", "close": 7.11, "volume": 219713.0}, {"date": "2019-03-21", "close": 7.29, "volume": 476686.0}, {"date": "2019-03-22", "close": 6.87, "volume": 170615.0}, {"date": "2019-03-25", "close": 6.91, "volume": 328170.0}, {"date": "2019-03-26", "close": 6.93, "volume": 185882.0}, {"date": "2019-03-27", "close": 6.84, "volume": 391640.0}, {"date": "2019-03-28", "close": 6.81, "volume": 326681.0}, {"date": "2019-03-29", "close": 6.89, "volume": 286533.0}, {"date": "2019-04-01", "close": 6.81, "volume": 304141.0}, {"date": "2019-04-02", "close": 6.7, "volume": 333928.0}, {"date": "2019-04-03", "close": 6.7, "volume": 259108.0}, {"date": "2019-04-04", "close": 6.77, "volume": 787276.0}, {"date": "2019-04-05", "close": 7.07, "volume": 1542808.0}, {"date": "2019-04-08", "close": 7.13, "volume": 275476.0}, {"date": "2019-04-09", "close": 7.09, "volume": 358528.0}, {"date": "2019-04-10", "close": 7.08, "volume": 162406.0}, {"date": "2019-04-11", "close": 6.94, "volume": 93493.0}, {"date": "2019-04-12", "close": 6.99, "volume": 151445.0}, {"date": "2019-04-15", "close": 6.93, "volume": 126939.0}, {"date": "2019-04-16", "close": 6.9, "volume": 126221.0}, {"date": "2019-04-17", "close": 6.89, "volume": 92984.0}, {"date": "2019-04-18", "close": 6.87, "volume": 197900.0}, {"date": "2019-04-22", "close": 6.77, "volume": 107921.0}, {"date": "2019-04-23", "close": 6.79, "volume": 302580.0}, {"date": "2019-04-24", "close": 6.7, "volume": 286538.0}, {"date": "2019-04-25", "close": 6.79, "volume": 593416.0}, {"date": "2019-04-26", "close": 6.84, "volume": 252226.0}, {"date": "2019-04-29", "close": 6.8, "volume": 174983.0}, {"date": "2019-04-30", "close": 6.8, "volume": 423508.0}, {"date": "2019-05-01", "close": 6.86, "volume": 70793.0}, {"date": "2019-05-02", "close": 6.79, "volume": 467559.0}, {"date": "2019-05-03", "close": 7.06, "volume": 293104.0}, {"date": "2019-05-06", "close": 7.05, "volume": 706226.0}, {"date": "2019-05-07", "close": 6.84, "volume": 224066.0}, {"date": "2019-05-08", "close": 6.84, "volume": 373310.0}, {"date": "2019-05-09", "close": 6.89, "volume": 267429.0}, {"date": "2019-05-10", "close": 6.82, "volume": 306666.0}, {"date": "2019-05-13", "close": 6.63, "volume": 325271.0}, {"date": "2019-05-14", "close": 6.59, "volume": 339414.0}, {"date": "2019-05-15", "close": 6.6, "volume": 173347.0}, {"date": "2019-05-16", "close": 6.58, "volume": 379948.0}, {"date": "2019-05-17", "close": 6.5, "volume": 271365.0}, {"date": "2019-05-20", "close": 6.44, "volume": 555188.0}, {"date": "2019-05-21", "close": 6.5, "volume": 316134.0}, {"date": "2019-05-22", "close": 6.4, "volume": 274676.0}, {"date": "2019-05-23", "close": 6.25, "volume": 557397.0}, {"date": "2019-05-24", "close": 6.35, "volume": 554116.0}, {"date": "2019-05-28", "close": 6.68, "volume": 3517701.0}, {"date": "2019-05-29", "close": 6.76, "volume": 966400.0}, {"date": "2019-05-30", "close": 6.73, "volume": 400980.0}, {"date": "2019-05-31", "close": 6.65, "volume": 131763.0}, {"date": "2019-06-03", "close": 6.75, "volume": 301469.0}, {"date": "2019-06-04", "close": 7.03, "volume": 366007.0}, {"date": "2019-06-05", "close": 7.08, "volume": 257997.0}, {"date": "2019-06-06", "close": 7.04, "volume": 412393.0}, {"date": "2019-06-07", "close": 6.97, "volume": 227994.0}, {"date": "2019-06-10", "close": 7.14, "volume": 294774.0}, {"date": "2019-06-11", "close": 7.06, "volume": 471664.0}, {"date": "2019-06-12", "close": 7.01, "volume": 552571.0}, {"date": "2019-06-13", "close": 6.83, "volume": 567414.0}, {"date": "2019-06-14", "close": 6.71, "volume": 236807.0}, {"date": "2019-06-17", "close": 6.74, "volume": 154103.0}, {"date": "2019-06-18", "close": 6.92, "volume": 166334.0}, {"date": "2019-06-19", "close": 7.09, "volume": 312474.0}, {"date": "2019-06-20", "close": 7.03, "volume": 505262.0}, {"date": "2019-06-21", "close": 6.98, "volume": 531765.0}, {"date": "2019-06-24", "close": 6.96, "volume": 100465.0}, {"date": "2019-06-25", "close": 6.9, "volume": 114342.0}, {"date": "2019-06-26", "close": 6.9, "volume": 180990.0}, {"date": "2019-06-27", "close": 6.9, "volume": 387113.0}, {"date": "2019-06-28", "close": 7.14, "volume": 542290.0}, {"date": "2019-07-01", "close": 7.1, "volume": 270007.0}, {"date": "2019-07-02", "close": 7.0, "volume": 329077.0}, {"date": "2019-07-03", "close": 6.99, "volume": 106204.0}, {"date": "2019-07-05", "close": 7.01, "volume": 64213.0}, {"date": "2019-07-08", "close": 7.02, "volume": 93057.0}, {"date": "2019-07-09", "close": 6.95, "volume": 153515.0}, {"date": "2019-07-10", "close": 7.03, "volume": 222636.0}, {"date": "2019-07-11", "close": 7.01, "volume": 242333.0}, {"date": "2019-07-12", "close": 7.07, "volume": 128128.0}, {"date": "2019-07-15", "close": 6.89, "volume": 214925.0}, {"date": "2019-07-16", "close": 6.89, "volume": 89840.0}, {"date": "2019-07-17", "close": 6.76, "volume": 979834.0}, {"date": "2019-07-18", "close": 6.73, "volume": 207122.0}, {"date": "2019-07-19", "close": 6.79, "volume": 185582.0}, {"date": "2019-07-22", "close": 6.97, "volume": 175372.0}, {"date": "2019-07-23", "close": 6.91, "volume": 99225.0}, {"date": "2019-07-24", "close": 6.86, "volume": 105701.0}, {"date": "2019-07-25", "close": 6.84, "volume": 137345.0}, {"date": "2019-07-26", "close": 6.89, "volume": 147191.0}, {"date": "2019-07-29", "close": 6.87, "volume": 67832.0}, {"date": "2019-07-30", "close": 6.72, "volume": 173990.0}, {"date": "2019-07-31", "close": 6.75, "volume": 475247.0}, {"date": "2019-08-01", "close": 6.88, "volume": 242884.0}, {"date": "2019-08-02", "close": 6.9, "volume": 68222.0}, {"date": "2019-08-05", "close": 6.68, "volume": 115528.0}, {"date": "2019-08-06", "close": 6.66, "volume": 108109.0}, {"date": "2019-08-07", "close": 6.59, "volume": 261597.0}, {"date": "2019-08-08", "close": 6.87, "volume": 370713.0}, {"date": "2019-08-09", "close": 7.05, "volume": 312347.0}, {"date": "2019-08-12", "close": 5.92, "volume": 807596.0}, {"date": "2019-08-13", "close": 5.64, "volume": 1373370.0}, {"date": "2019-08-14", "close": 5.61, "volume": 411720.0}, {"date": "2019-08-15", "close": 5.82, "volume": 464863.0}, {"date": "2019-08-16", "close": 6.11, "volume": 409977.0}, {"date": "2019-08-19", "close": 5.92, "volume": 380121.0}, {"date": "2019-08-20", "close": 5.74, "volume": 539783.0}, {"date": "2019-08-21", "close": 5.82, "volume": 177624.0}, {"date": "2019-08-22", "close": 5.83, "volume": 201405.0}, {"date": "2019-08-23", "close": 5.72, "volume": 311863.0}, {"date": "2019-08-26", "close": 5.79, "volume": 180358.0}, {"date": "2019-08-27", "close": 5.72, "volume": 500467.0}, {"date": "2019-08-28", "close": 5.7, "volume": 405024.0}, {"date": "2019-08-29", "close": 5.56, "volume": 479150.0}, {"date": "2019-08-30", "close": 5.58, "volume": 495253.0}, {"date": "2019-09-03", "close": 5.45, "volume": 350012.0}, {"date": "2019-09-04", "close": 5.47, "volume": 556424.0}, {"date": "2019-09-05", "close": 5.42, "volume": 369490.0}, {"date": "2019-09-06", "close": 5.52, "volume": 301859.0}, {"date": "2019-09-09", "close": 5.57, "volume": 298514.0}, {"date": "2019-09-10", "close": 5.63, "volume": 363236.0}, {"date": "2019-09-11", "close": 5.83, "volume": 508496.0}, {"date": "2019-09-12", "close": 5.89, "volume": 289032.0}, {"date": "2019-09-13", "close": 5.95, "volume": 453569.0}, {"date": "2019-09-16", "close": 6.15, "volume": 557522.0}, {"date": "2019-09-17", "close": 6.3, "volume": 254609.0}, {"date": "2019-09-18", "close": 6.21, "volume": 300966.0}, {"date": "2019-09-19", "close": 6.21, "volume": 294185.0}, {"date": "2019-09-20", "close": 6.2, "volume": 291634.0}, {"date": "2019-09-23", "close": 6.22, "volume": 493722.0}, {"date": "2019-09-24", "close": 6.0, "volume": 220170.0}, {"date": "2019-09-25", "close": 5.9, "volume": 299704.0}, {"date": "2019-09-26", "close": 5.62, "volume": 303211.0}, {"date": "2019-09-27", "close": 5.71, "volume": 156438.0}, {"date": "2019-09-30", "close": 5.83, "volume": 232683.0}, {"date": "2019-10-01", "close": 5.81, "volume": 223109.0}, {"date": "2019-10-02", "close": 5.9, "volume": 225267.0}, {"date": "2019-10-03", "close": 5.84, "volume": 418737.0}, {"date": "2019-10-04", "close": 6.0, "volume": 271954.0}, {"date": "2019-10-07", "close": 5.95, "volume": 227688.0}, {"date": "2019-10-08", "close": 5.67, "volume": 298873.0}, {"date": "2019-10-09", "close": 5.79, "volume": 490935.0}, {"date": "2019-10-10", "close": 5.8, "volume": 149390.0}, {"date": "2019-10-11", "close": 6.01, "volume": 403443.0}, {"date": "2019-10-14", "close": 5.89, "volume": 156279.0}, {"date": "2019-10-15", "close": 5.85, "volume": 162650.0}, {"date": "2019-10-16", "close": 5.8, "volume": 114760.0}, {"date": "2019-10-17", "close": 5.88, "volume": 366865.0}, {"date": "2019-10-18", "close": 5.98, "volume": 343461.0}, {"date": "2019-10-21", "close": 5.99, "volume": 160443.0}, {"date": "2019-10-22", "close": 6.0, "volume": 204213.0}, {"date": "2019-10-23", "close": 6.06, "volume": 377345.0}, {"date": "2019-10-24", "close": 6.09, "volume": 316173.0}, {"date": "2019-10-25", "close": 6.07, "volume": 260726.0}, {"date": "2019-10-28", "close": 6.2, "volume": 672713.0}, {"date": "2019-10-29", "close": 6.24, "volume": 642870.0}, {"date": "2019-10-30", "close": 6.02, "volume": 404475.0}, {"date": "2019-10-31", "close": 5.93, "volume": 484363.0}, {"date": "2019-11-01", "close": 5.84, "volume": 359473.0}, {"date": "2019-11-04", "close": 5.87, "volume": 234209.0}, {"date": "2019-11-05", "close": 5.93, "volume": 157150.0}, {"date": "2019-11-06", "close": 5.85, "volume": 224116.0}, {"date": "2019-11-07", "close": 5.68, "volume": 688559.0}, {"date": "2019-11-08", "close": 5.63, "volume": 260871.0}, {"date": "2019-11-11", "close": 5.7, "volume": 519719.0}, {"date": "2019-11-12", "close": 6.16, "volume": 2068398.0}, {"date": "2019-11-13", "close": 6.19, "volume": 120828.0}, {"date": "2019-11-14", "close": 6.35, "volume": 441467.0}, {"date": "2019-11-15", "close": 6.45, "volume": 370099.0}, {"date": "2019-11-18", "close": 6.35, "volume": 231360.0}, {"date": "2019-11-19", "close": 6.49, "volume": 164231.0}, {"date": "2019-11-20", "close": 6.62, "volume": 300093.0}, {"date": "2019-11-21", "close": 6.71, "volume": 232475.0}, {"date": "2019-11-22", "close": 6.75, "volume": 116652.0}, {"date": "2019-11-25", "close": 6.89, "volume": 196573.0}, {"date": "2019-11-26", "close": 6.86, "volume": 375201.0}, {"date": "2019-11-27", "close": 6.89, "volume": 151176.0}, {"date": "2019-11-29", "close": 6.88, "volume": 91021.0}, {"date": "2019-12-02", "close": 6.92, "volume": 242785.0}, {"date": "2019-12-03", "close": 6.88, "volume": 306941.0}, {"date": "2019-12-04", "close": 6.92, "volume": 221798.0}, {"date": "2019-12-05", "close": 7.15, "volume": 237123.0}, {"date": "2019-12-06", "close": 7.41, "volume": 270384.0}, {"date": "2019-12-09", "close": 7.51, "volume": 350530.0}, {"date": "2019-12-10", "close": 7.78, "volume": 1159357.0}, {"date": "2019-12-11", "close": 7.73, "volume": 452788.0}, {"date": "2019-12-12", "close": 7.77, "volume": 1856221.0}, {"date": "2019-12-13", "close": 7.83, "volume": 1243930.0}, {"date": "2019-12-16", "close": 8.02, "volume": 833488.0}, {"date": "2019-12-17", "close": 8.11, "volume": 770131.0}, {"date": "2019-12-18", "close": 8.09, "volume": 630560.0}, {"date": "2019-12-19", "close": 8.45, "volume": 618086.0}, {"date": "2019-12-20", "close": 8.63, "volume": 488835.0}, {"date": "2019-12-23", "close": 8.45, "volume": 203510.0}, {"date": "2019-12-24", "close": 8.53, "volume": 77642.0}, {"date": "2019-12-26", "close": 8.49, "volume": 333230.0}, {"date": "2019-12-27", "close": 8.39, "volume": 227981.0}, {"date": "2019-12-30", "close": 8.35, "volume": 184854.0}, {"date": "2019-12-31", "close": 8.37, "volume": 121012.0}, {"date": "2020-01-02", "close": 8.13, "volume": 199252.0}, {"date": "2020-01-03", "close": 8.29, "volume": 669077.0}, {"date": "2020-01-06", "close": 8.35, "volume": 455028.0}, {"date": "2020-01-07", "close": 8.39, "volume": 163843.0}, {"date": "2020-01-08", "close": 8.37, "volume": 361338.0}, {"date": "2020-01-09", "close": 8.45, "volume": 185660.0}, {"date": "2020-01-10", "close": 8.45, "volume": 349745.0}, {"date": "2020-01-13", "close": 8.49, "volume": 145164.0}, {"date": "2020-01-14", "close": 8.35, "volume": 194539.0}, {"date": "2020-01-15", "close": 8.07, "volume": 113915.0}, {"date": "2020-01-16", "close": 8.01, "volume": 161769.0}, {"date": "2020-01-17", "close": 7.8, "volume": 224579.0}, {"date": "2020-01-21", "close": 7.72, "volume": 209623.0}, {"date": "2020-01-22", "close": 7.69, "volume": 147242.0}, {"date": "2020-01-23", "close": 7.62, "volume": 107479.0}, {"date": "2020-01-24", "close": 7.48, "volume": 224025.0}, {"date": "2020-01-27", "close": 7.39, "volume": 220622.0}, {"date": "2020-01-28", "close": 7.48, "volume": 446783.0}, {"date": "2020-01-29", "close": 7.51, "volume": 196320.0}, {"date": "2020-01-30", "close": 7.53, "volume": 248176.0}, {"date": "2020-01-31", "close": 7.47, "volume": 140532.0}, {"date": "2020-02-03", "close": 7.37, "volume": 79974.0}, {"date": "2020-02-04", "close": 7.51, "volume": 230429.0}, {"date": "2020-02-05", "close": 7.6, "volume": 270639.0}, {"date": "2020-02-06", "close": 7.68, "volume": 461327.0}, {"date": "2020-02-07", "close": 7.87, "volume": 289622.0}, {"date": "2020-02-10", "close": 7.86, "volume": 379327.0}, {"date": "2020-02-11", "close": 7.94, "volume": 132457.0}, {"date": "2020-02-12", "close": 8.14, "volume": 316907.0}, {"date": "2020-02-13", "close": 8.0, "volume": 127619.0}, {"date": "2020-02-14", "close": 8.15, "volume": 173043.0}, {"date": "2020-02-18", "close": 7.99, "volume": 100753.0}, {"date": "2020-02-19", "close": 8.05, "volume": 103781.0}, {"date": "2020-02-20", "close": 7.95, "volume": 70334.0}, {"date": "2020-02-21", "close": 7.74, "volume": 144499.0}, {"date": "2020-02-24", "close": 7.57, "volume": 87910.0}, {"date": "2020-02-25", "close": 7.28, "volume": 83713.0}, {"date": "2020-02-26", "close": 7.0, "volume": 243867.0}, {"date": "2020-02-27", "close": 7.04, "volume": 317770.0}, {"date": "2020-02-28", "close": 6.54, "volume": 288588.0}, {"date": "2020-03-02", "close": 7.24, "volume": 356440.0}, {"date": "2020-03-03", "close": 7.08, "volume": 233093.0}, {"date": "2020-03-04", "close": 7.32, "volume": 196268.0}, {"date": "2020-03-05", "close": 7.04, "volume": 181096.0}, {"date": "2020-03-06", "close": 6.8, "volume": 411438.0}, {"date": "2020-03-09", "close": 5.24, "volume": 1291864.0}, {"date": "2020-03-10", "close": 5.37, "volume": 399953.0}, {"date": "2020-03-11", "close": 5.01, "volume": 813480.0}, {"date": "2020-03-12", "close": 4.46, "volume": 365664.0}, {"date": "2020-03-13", "close": 5.06, "volume": 469946.0}, {"date": "2020-03-16", "close": 4.71, "volume": 474802.0}, {"date": "2020-03-17", "close": 4.56, "volume": 599376.0}, {"date": "2020-03-18", "close": 3.87, "volume": 3962964.0}, {"date": "2020-03-19", "close": 4.07, "volume": 1932106.0}, {"date": "2020-03-20", "close": 4.08, "volume": 1647343.0}, {"date": "2020-03-23", "close": 4.1, "volume": 472028.0}, {"date": "2020-03-24", "close": 4.1, "volume": 516532.0}, {"date": "2020-03-25", "close": 4.11, "volume": 1255256.0}, {"date": "2020-03-26", "close": 4.13, "volume": 835066.0}, {"date": "2020-03-27", "close": 4.11, "volume": 507549.0}, {"date": "2020-03-30", "close": 3.89, "volume": 495485.0}, {"date": "2020-03-31", "close": 3.89, "volume": 861685.0}, {"date": "2020-04-01", "close": 3.55, "volume": 661355.0}, {"date": "2020-04-02", "close": 3.56, "volume": 728219.0}, {"date": "2020-04-03", "close": 3.61, "volume": 329492.0}, {"date": "2020-04-06", "close": 3.88, "volume": 383722.0}, {"date": "2020-04-07", "close": 4.14, "volume": 181934.0}, {"date": "2020-04-08", "close": 4.27, "volume": 171294.0}, {"date": "2020-04-09", "close": 4.55, "volume": 268455.0}, {"date": "2020-04-13", "close": 4.15, "volume": 389669.0}, {"date": "2020-04-14", "close": 4.16, "volume": 552750.0}, {"date": "2020-04-15", "close": 4.01, "volume": 283180.0}, {"date": "2020-04-16", "close": 3.99, "volume": 201762.0}, {"date": "2020-04-17", "close": 4.06, "volume": 293704.0}, {"date": "2020-04-20", "close": 3.99, "volume": 380845.0}, {"date": "2020-04-21", "close": 3.91, "volume": 346924.0}, {"date": "2020-04-22", "close": 4.03, "volume": 681586.0}, {"date": "2020-04-23", "close": 4.15, "volume": 169142.0}, {"date": "2020-04-24", "close": 4.08, "volume": 255054.0}, {"date": "2020-04-27", "close": 4.03, "volume": 164372.0}, {"date": "2020-04-28", "close": 3.99, "volume": 553421.0}, {"date": "2020-04-29", "close": 3.98, "volume": 387841.0}, {"date": "2020-04-30", "close": 3.99, "volume": 232876.0}, {"date": "2020-05-01", "close": 3.76, "volume": 355244.0}, {"date": "2020-05-04", "close": 3.9, "volume": 1105632.0}, {"date": "2020-05-05", "close": 3.84, "volume": 294096.0}, {"date": "2020-05-06", "close": 3.86, "volume": 498115.0}, {"date": "2020-05-07", "close": 3.87, "volume": 347281.0}, {"date": "2020-05-08", "close": 3.77, "volume": 631378.0}, {"date": "2020-05-11", "close": 3.89, "volume": 436759.0}, {"date": "2020-05-12", "close": 3.82, "volume": 341638.0}, {"date": "2020-05-13", "close": 3.64, "volume": 344211.0}, {"date": "2020-05-14", "close": 3.64, "volume": 312883.0}, {"date": "2020-05-15", "close": 3.63, "volume": 634564.0}, {"date": "2020-05-18", "close": 3.81, "volume": 315974.0}, {"date": "2020-05-19", "close": 3.77, "volume": 267651.0}, {"date": "2020-05-20", "close": 3.83, "volume": 173027.0}, {"date": "2020-05-21", "close": 3.91, "volume": 362728.0}, {"date": "2020-05-22", "close": 4.1, "volume": 222976.0}, {"date": "2020-05-26", "close": 4.01, "volume": 836252.0}, {"date": "2020-05-27", "close": 4.23, "volume": 486676.0}, {"date": "2020-05-28", "close": 4.28, "volume": 502760.0}, {"date": "2020-05-29", "close": 4.31, "volume": 620274.0}, {"date": "2020-06-01", "close": 4.36, "volume": 403958.0}, {"date": "2020-06-02", "close": 4.64, "volume": 449606.0}, {"date": "2020-06-03", "close": 4.53, "volume": 476849.0}, {"date": "2020-06-04", "close": 4.57, "volume": 332718.0}, {"date": "2020-06-05", "close": 4.96, "volume": 709455.0}, {"date": "2020-06-08", "close": 5.28, "volume": 769441.0}, {"date": "2020-06-09", "close": 4.96, "volume": 496590.0}, {"date": "2020-06-10", "close": 4.71, "volume": 389976.0}, {"date": "2020-06-11", "close": 4.54, "volume": 785940.0}, {"date": "2020-06-12", "close": 4.66, "volume": 347843.0}, {"date": "2020-06-15", "close": 4.5, "volume": 915399.0}, {"date": "2020-06-16", "close": 4.86, "volume": 582012.0}, {"date": "2020-06-17", "close": 4.63, "volume": 239139.0}, {"date": "2020-06-18", "close": 4.59, "volume": 279851.0}, {"date": "2020-06-19", "close": 4.59, "volume": 261927.0}, {"date": "2020-06-22", "close": 4.58, "volume": 306082.0}, {"date": "2020-06-23", "close": 4.54, "volume": 185525.0}, {"date": "2020-06-24", "close": 4.41, "volume": 208047.0}, {"date": "2020-06-25", "close": 4.42, "volume": 183832.0}, {"date": "2020-06-26", "close": 4.32, "volume": 193983.0}, {"date": "2020-06-29", "close": 4.32, "volume": 263780.0}, {"date": "2020-06-30", "close": 4.34, "volume": 301927.0}, {"date": "2020-07-01", "close": 4.34, "volume": 283915.0}, {"date": "2020-07-02", "close": 4.43, "volume": 182597.0}, {"date": "2020-07-06", "close": 4.46, "volume": 304448.0}, {"date": "2020-07-07", "close": 4.34, "volume": 112190.0}, {"date": "2020-07-08", "close": 4.34, "volume": 337667.0}, {"date": "2020-07-09", "close": 4.16, "volume": 175289.0}, {"date": "2020-07-10", "close": 4.26, "volume": 138448.0}, {"date": "2020-07-13", "close": 4.32, "volume": 214717.0}, {"date": "2020-07-14", "close": 4.3, "volume": 97304.0}, {"date": "2020-07-15", "close": 4.37, "volume": 180279.0}, {"date": "2020-07-16", "close": 4.29, "volume": 207281.0}, {"date": "2020-07-17", "close": 4.23, "volume": 163991.0}, {"date": "2020-07-20", "close": 4.22, "volume": 1289625.0}, {"date": "2020-07-21", "close": 4.47, "volume": 362692.0}, {"date": "2020-07-22", "close": 4.64, "volume": 212910.0}, {"date": "2020-07-23", "close": 4.79, "volume": 259244.0}, {"date": "2020-07-24", "close": 4.49, "volume": 100630.0}, {"date": "2020-07-27", "close": 4.51, "volume": 110779.0}, {"date": "2020-07-28", "close": 4.51, "volume": 137173.0}, {"date": "2020-07-29", "close": 4.4, "volume": 116452.0}, {"date": "2020-07-30", "close": 4.25, "volume": 185150.0}, {"date": "2020-07-31", "close": 4.18, "volume": 185223.0}, {"date": "2020-08-03", "close": 4.32, "volume": 220769.0}, {"date": "2020-08-04", "close": 4.28, "volume": 500941.0}, {"date": "2020-08-05", "close": 4.3, "volume": 772387.0}, {"date": "2020-08-06", "close": 4.46, "volume": 193156.0}, {"date": "2020-08-07", "close": 4.43, "volume": 68317.0}, {"date": "2020-08-10", "close": 4.49, "volume": 249505.0}, {"date": "2020-08-11", "close": 4.66, "volume": 297852.0}, {"date": "2020-08-12", "close": 4.89, "volume": 341054.0}, {"date": "2020-08-13", "close": 5.08, "volume": 677931.0}, {"date": "2020-08-14", "close": 5.07, "volume": 394724.0}, {"date": "2020-08-17", "close": 4.84, "volume": 256060.0}, {"date": "2020-08-18", "close": 4.94, "volume": 170784.0}, {"date": "2020-08-19", "close": 4.95, "volume": 201774.0}, {"date": "2020-08-20", "close": 4.96, "volume": 219555.0}, {"date": "2020-08-21", "close": 5.05, "volume": 350811.0}, {"date": "2020-08-24", "close": 5.0, "volume": 245933.0}, {"date": "2020-08-25", "close": 5.09, "volume": 245752.0}, {"date": "2020-08-26", "close": 5.06, "volume": 239851.0}, {"date": "2020-08-27", "close": 5.15, "volume": 198102.0}, {"date": "2020-08-28", "close": 5.36, "volume": 228543.0}, {"date": "2020-08-31", "close": 5.06, "volume": 380570.0}, {"date": "2020-09-01", "close": 5.17, "volume": 181900.0}, {"date": "2020-09-02", "close": 5.08, "volume": 228561.0}, {"date": "2020-09-03", "close": 5.15, "volume": 188066.0}, {"date": "2020-09-04", "close": 5.15, "volume": 219999.0}, {"date": "2020-09-08", "close": 5.07, "volume": 171170.0}, {"date": "2020-09-09", "close": 5.15, "volume": 408826.0}, {"date": "2020-09-10", "close": 5.15, "volume": 455587.0}, {"date": "2020-09-11", "close": 5.11, "volume": 184403.0}, {"date": "2020-09-14", "close": 5.1, "volume": 139880.0}, {"date": "2020-09-15", "close": 5.05, "volume": 164016.0}, {"date": "2020-09-16", "close": 5.0, "volume": 158394.0}, {"date": "2020-09-17", "close": 5.01, "volume": 110063.0}, {"date": "2020-09-18", "close": 4.93, "volume": 497059.0}, {"date": "2020-09-21", "close": 4.75, "volume": 330432.0}, {"date": "2020-09-22", "close": 4.77, "volume": 177644.0}, {"date": "2020-09-23", "close": 4.7, "volume": 330588.0}, {"date": "2020-09-24", "close": 4.71, "volume": 183042.0}, {"date": "2020-09-25", "close": 4.62, "volume": 175975.0}, {"date": "2020-09-28", "close": 4.66, "volume": 171690.0}, {"date": "2020-09-29", "close": 4.57, "volume": 433610.0}, {"date": "2020-09-30", "close": 4.67, "volume": 148009.0}, {"date": "2020-10-01", "close": 4.79, "volume": 244389.0}, {"date": "2020-10-02", "close": 4.77, "volume": 157665.0}, {"date": "2020-10-05", "close": 4.73, "volume": 356538.0}, {"date": "2020-10-06", "close": 4.75, "volume": 269709.0}, {"date": "2020-10-07", "close": 4.75, "volume": 198826.0}, {"date": "2020-10-08", "close": 4.87, "volume": 301829.0}, {"date": "2020-10-09", "close": 4.91, "volume": 102634.0}, {"date": "2020-10-12", "close": 4.95, "volume": 170388.0}, {"date": "2020-10-13", "close": 4.95, "volume": 104464.0}, {"date": "2020-10-14", "close": 5.0, "volume": 144741.0}, {"date": "2020-10-15", "close": 4.98, "volume": 211866.0}, {"date": "2020-10-16", "close": 4.98, "volume": 112788.0}, {"date": "2020-10-19", "close": 4.91, "volume": 231781.0}, {"date": "2020-10-20", "close": 4.93, "volume": 134441.0}, {"date": "2020-10-21", "close": 4.96, "volume": 55415.0}, {"date": "2020-10-22", "close": 4.96, "volume": 78167.0}, {"date": "2020-10-23", "close": 4.98, "volume": 139811.0}, {"date": "2020-10-26", "close": 4.94, "volume": 98798.0}, {"date": "2020-10-27", "close": 4.8, "volume": 155139.0}, {"date": "2020-10-28", "close": 4.75, "volume": 209505.0}, {"date": "2020-10-29", "close": 4.67, "volume": 179553.0}, {"date": "2020-10-30", "close": 4.84, "volume": 176714.0}, {"date": "2020-11-02", "close": 4.85, "volume": 151717.0}, {"date": "2020-11-03", "close": 4.86, "volume": 65446.0}, {"date": "2020-11-04", "close": 4.6, "volume": 114338.0}, {"date": "2020-11-05", "close": 4.84, "volume": 99771.0}, {"date": "2020-11-06", "close": 4.72, "volume": 71886.0}, {"date": "2020-11-09", "close": 4.84, "volume": 138206.0}, {"date": "2020-11-10", "close": 5.08, "volume": 147450.0}, {"date": "2020-11-11", "close": 5.06, "volume": 136274.0}, {"date": "2020-11-12", "close": 4.99, "volume": 112866.0}, {"date": "2020-11-13", "close": 5.23, "volume": 318867.0}, {"date": "2020-11-16", "close": 5.4, "volume": 444107.0}, {"date": "2020-11-17", "close": 5.45, "volume": 477820.0}, {"date": "2020-11-18", "close": 5.6, "volume": 518555.0}, {"date": "2020-11-19", "close": 5.75, "volume": 287410.0}, {"date": "2020-11-20", "close": 6.03, "volume": 874958.0}, {"date": "2020-11-23", "close": 6.12, "volume": 480762.0}, {"date": "2020-11-24", "close": 6.08, "volume": 564953.0}, {"date": "2020-11-25", "close": 6.14, "volume": 292907.0}, {"date": "2020-11-27", "close": 6.22, "volume": 110415.0}, {"date": "2020-11-30", "close": 6.18, "volume": 195284.0}, {"date": "2020-12-01", "close": 6.04, "volume": 112016.0}, {"date": "2020-12-02", "close": 6.14, "volume": 133790.0}, {"date": "2020-12-03", "close": 6.24, "volume": 173030.0}, {"date": "2020-12-04", "close": 6.32, "volume": 250238.0}, {"date": "2020-12-07", "close": 6.26, "volume": 116439.0}, {"date": "2020-12-08", "close": 6.35, "volume": 147987.0}, {"date": "2020-12-09", "close": 6.42, "volume": 265004.0}, {"date": "2020-12-10", "close": 6.56, "volume": 411272.0}, {"date": "2020-12-11", "close": 6.38, "volume": 215137.0}, {"date": "2020-12-14", "close": 6.12, "volume": 110208.0}, {"date": "2020-12-15", "close": 6.18, "volume": 228813.0}, {"date": "2020-12-16", "close": 6.18, "volume": 182903.0}, {"date": "2020-12-17", "close": 6.11, "volume": 114199.0}, {"date": "2020-12-18", "close": 6.32, "volume": 294589.0}, {"date": "2020-12-21", "close": 6.37, "volume": 234262.0}, {"date": "2020-12-22", "close": 6.15, "volume": 128615.0}, {"date": "2020-12-23", "close": 6.16, "volume": 105025.0}, {"date": "2020-12-24", "close": 6.0, "volume": 47544.0}, {"date": "2020-12-28", "close": 6.27, "volume": 155829.0}, {"date": "2020-12-29", "close": 6.52, "volume": 203813.0}, {"date": "2020-12-30", "close": 6.59, "volume": 216169.0}, {"date": "2020-12-31", "close": 6.8, "volume": 138202.0}, {"date": "2021-01-04", "close": 7.03, "volume": 313416.0}, {"date": "2021-01-05", "close": 7.07, "volume": 236098.0}, {"date": "2021-01-06", "close": 7.18, "volume": 447024.0}, {"date": "2021-01-07", "close": 7.34, "volume": 218579.0}, {"date": "2021-01-08", "close": 7.28, "volume": 195234.0}, {"date": "2021-01-11", "close": 7.35, "volume": 316949.0}, {"date": "2021-01-12", "close": 7.44, "volume": 255808.0}, {"date": "2021-01-13", "close": 7.75, "volume": 1014252.0}, {"date": "2021-01-14", "close": 7.87, "volume": 867818.0}, {"date": "2021-01-15", "close": 7.97, "volume": 484129.0}, {"date": "2021-01-19", "close": 8.04, "volume": 374083.0}, {"date": "2021-01-20", "close": 8.04, "volume": 340435.0}, {"date": "2021-01-21", "close": 7.76, "volume": 266748.0}, {"date": "2021-01-22", "close": 7.75, "volume": 355077.0}, {"date": "2021-01-25", "close": 7.8, "volume": 381543.0}, {"date": "2021-01-26", "close": 7.8, "volume": 419103.0}, {"date": "2021-01-27", "close": 7.4, "volume": 483059.0}, {"date": "2021-01-28", "close": 7.34, "volume": 1440189.0}, {"date": "2021-01-29", "close": 7.46, "volume": 437677.0}, {"date": "2021-02-01", "close": 7.53, "volume": 282332.0}, {"date": "2021-02-02", "close": 7.86, "volume": 311219.0}, {"date": "2021-02-03", "close": 7.92, "volume": 310157.0}, {"date": "2021-02-04", "close": 7.97, "volume": 307899.0}, {"date": "2021-02-05", "close": 8.07, "volume": 291842.0}, {"date": "2021-02-08", "close": 8.19, "volume": 230124.0}, {"date": "2021-02-09", "close": 8.29, "volume": 328083.0}, {"date": "2021-02-10", "close": 8.24, "volume": 195140.0}, {"date": "2021-02-11", "close": 8.26, "volume": 180738.0}, {"date": "2021-02-12", "close": 8.2, "volume": 288527.0}, {"date": "2021-02-16", "close": 8.38, "volume": 257974.0}, {"date": "2021-02-17", "close": 8.39, "volume": 164919.0}, {"date": "2021-02-18", "close": 8.21, "volume": 180200.0}, {"date": "2021-02-19", "close": 8.34, "volume": 194681.0}, {"date": "2021-02-22", "close": 8.34, "volume": 318908.0}, {"date": "2021-02-23", "close": 8.23, "volume": 158581.0}, {"date": "2021-02-24", "close": 8.42, "volume": 400690.0}, {"date": "2021-02-25", "close": 8.28, "volume": 545284.0}, {"date": "2021-02-26", "close": 8.25, "volume": 995252.0}, {"date": "2021-03-01", "close": 8.34, "volume": 1080168.0}, {"date": "2021-03-02", "close": 8.21, "volume": 704509.0}, {"date": "2021-03-03", "close": 8.19, "volume": 470387.0}, {"date": "2021-03-04", "close": 8.19, "volume": 477210.0}, {"date": "2021-03-05", "close": 8.28, "volume": 869285.0}, {"date": "2021-03-08", "close": 8.26, "volume": 375190.0}, {"date": "2021-03-09", "close": 8.4, "volume": 412636.0}, {"date": "2021-03-10", "close": 8.68, "volume": 620692.0}, {"date": "2021-03-11", "close": 9.0, "volume": 946969.0}, {"date": "2021-03-12", "close": 9.01, "volume": 669647.0}, {"date": "2021-03-15", "close": 8.96, "volume": 531306.0}, {"date": "2021-03-16", "close": 8.81, "volume": 1011611.0}, {"date": "2021-03-17", "close": 8.8, "volume": 565698.0}, {"date": "2021-03-18", "close": 8.63, "volume": 395052.0}, {"date": "2021-03-19", "close": 8.64, "volume": 862422.0}, {"date": "2021-03-22", "close": 8.58, "volume": 650575.0}, {"date": "2021-03-23", "close": 8.28, "volume": 530600.0}, {"date": "2021-03-24", "close": 8.12, "volume": 469599.0}, {"date": "2021-03-25", "close": 7.99, "volume": 343632.0}, {"date": "2021-03-26", "close": 7.91, "volume": 511791.0}, {"date": "2021-03-29", "close": 7.79, "volume": 881330.0}, {"date": "2021-03-30", "close": 7.9, "volume": 323105.0}, {"date": "2021-03-31", "close": 7.86, "volume": 489674.0}, {"date": "2021-04-01", "close": 7.85, "volume": 200940.0}, {"date": "2021-04-05", "close": 7.75, "volume": 600054.0}, {"date": "2021-04-06", "close": 8.17, "volume": 513086.0}, {"date": "2021-04-07", "close": 8.09, "volume": 789308.0}, {"date": "2021-04-08", "close": 8.26, "volume": 438994.0}, {"date": "2021-04-09", "close": 8.21, "volume": 471005.0}, {"date": "2021-04-12", "close": 8.25, "volume": 337639.0}, {"date": "2021-04-13", "close": 8.15, "volume": 223777.0}, {"date": "2021-04-14", "close": 8.67, "volume": 1209807.0}, {"date": "2021-04-15", "close": 8.92, "volume": 921889.0}, {"date": "2021-04-16", "close": 9.03, "volume": 633688.0}, {"date": "2021-04-19", "close": 8.97, "volume": 693902.0}, {"date": "2021-04-20", "close": 8.68, "volume": 461181.0}, {"date": "2021-04-21", "close": 8.93, "volume": 296013.0}, {"date": "2021-04-22", "close": 8.71, "volume": 380932.0}, {"date": "2021-04-23", "close": 8.8, "volume": 253749.0}, {"date": "2021-04-26", "close": 9.11, "volume": 482327.0}, {"date": "2021-04-27", "close": 9.29, "volume": 856647.0}, {"date": "2021-04-28", "close": 9.55, "volume": 719221.0}, {"date": "2021-04-29", "close": 9.41, "volume": 447934.0}, {"date": "2021-04-30", "close": 9.31, "volume": 524000.0}, {"date": "2021-05-03", "close": 9.35, "volume": 320512.0}, {"date": "2021-05-04", "close": 9.19, "volume": 313723.0}, {"date": "2021-05-05", "close": 9.34, "volume": 517947.0}, {"date": "2021-05-06", "close": 9.4, "volume": 596297.0}, {"date": "2021-05-07", "close": 9.88, "volume": 1332577.0}, {"date": "2021-05-10", "close": 9.97, "volume": 1190288.0}, {"date": "2021-05-11", "close": 9.8, "volume": 808258.0}, {"date": "2021-05-12", "close": 9.83, "volume": 1077823.0}, {"date": "2021-05-13", "close": 9.58, "volume": 753876.0}, {"date": "2021-05-14", "close": 10.08, "volume": 2084412.0}, {"date": "2021-05-17", "close": 10.38, "volume": 2180761.0}, {"date": "2021-05-18", "close": 10.59, "volume": 1806894.0}, {"date": "2021-05-19", "close": 10.6, "volume": 1429292.0}, {"date": "2021-05-20", "close": 10.44, "volume": 1022573.0}, {"date": "2021-05-21", "close": 10.46, "volume": 1838052.0}, {"date": "2021-05-24", "close": 10.66, "volume": 1180779.0}, {"date": "2021-05-25", "close": 10.48, "volume": 3550719.0}, {"date": "2021-05-26", "close": 10.58, "volume": 1847503.0}, {"date": "2021-05-27", "close": 10.21, "volume": 11231830.0}, {"date": "2021-05-28", "close": 10.63, "volume": 1341216.0}, {"date": "2021-06-01", "close": 11.09, "volume": 1160255.0}, {"date": "2021-06-02", "close": 11.21, "volume": 2125983.0}, {"date": "2021-06-03", "close": 11.17, "volume": 791147.0}, {"date": "2021-06-04", "close": 11.39, "volume": 765328.0}, {"date": "2021-06-07", "close": 11.49, "volume": 826963.0}, {"date": "2021-06-08", "close": 11.39, "volume": 999567.0}, {"date": "2021-06-09", "close": 11.5, "volume": 930317.0}, {"date": "2021-06-10", "close": 11.43, "volume": 1090196.0}, {"date": "2021-06-11", "close": 11.74, "volume": 2005105.0}, {"date": "2021-06-14", "close": 11.11, "volume": 869810.0}, {"date": "2021-06-15", "close": 11.15, "volume": 1108362.0}, {"date": "2021-06-16", "close": 11.23, "volume": 2809571.0}, {"date": "2021-06-17", "close": 10.87, "volume": 772745.0}, {"date": "2021-06-18", "close": 10.88, "volume": 959269.0}, {"date": "2021-06-21", "close": 11.06, "volume": 414211.0}, {"date": "2021-06-22", "close": 11.08, "volume": 641062.0}, {"date": "2021-06-23", "close": 11.2, "volume": 544260.0}, {"date": "2021-06-24", "close": 11.37, "volume": 456926.0}, {"date": "2021-06-25", "close": 10.23, "volume": 2950745.0}, {"date": "2021-06-28", "close": 10.08, "volume": 1638749.0}, {"date": "2021-06-29", "close": 10.04, "volume": 1054450.0}, {"date": "2021-06-30", "close": 10.04, "volume": 1841648.0}, {"date": "2021-07-01", "close": 10.15, "volume": 950936.0}, {"date": "2021-07-02", "close": 10.06, "volume": 755895.0}, {"date": "2021-07-06", "close": 9.83, "volume": 866525.0}, {"date": "2021-07-07", "close": 9.54, "volume": 1714544.0}, {"date": "2021-07-08", "close": 9.28, "volume": 1255095.0}, {"date": "2021-07-09", "close": 9.54, "volume": 617361.0}, {"date": "2021-07-12", "close": 9.54, "volume": 682156.0}, {"date": "2021-07-13", "close": 9.57, "volume": 655450.0}, {"date": "2021-07-14", "close": 9.38, "volume": 721224.0}, {"date": "2021-07-15", "close": 9.42, "volume": 729791.0}, {"date": "2021-07-16", "close": 9.25, "volume": 426567.0}, {"date": "2021-07-19", "close": 9.01, "volume": 553156.0}, {"date": "2021-07-20", "close": 9.22, "volume": 820956.0}, {"date": "2021-07-21", "close": 9.32, "volume": 473340.0}, {"date": "2021-07-22", "close": 9.18, "volume": 391438.0}, {"date": "2021-07-23", "close": 9.1, "volume": 741753.0}, {"date": "2021-07-26", "close": 9.53, "volume": 1286284.0}, {"date": "2021-07-27", "close": 9.22, "volume": 569618.0}, {"date": "2021-07-28", "close": 9.49, "volume": 421097.0}, {"date": "2021-07-29", "close": 9.65, "volume": 462432.0}, {"date": "2021-07-30", "close": 9.56, "volume": 408281.0}, {"date": "2021-08-02", "close": 9.38, "volume": 700737.0}, {"date": "2021-08-03", "close": 9.52, "volume": 619613.0}, {"date": "2021-08-04", "close": 9.35, "volume": 549947.0}, {"date": "2021-08-05", "close": 9.56, "volume": 394142.0}, {"date": "2021-08-06", "close": 9.68, "volume": 384853.0}, {"date": "2021-08-09", "close": 9.69, "volume": 620687.0}, {"date": "2021-08-10", "close": 10.08, "volume": 544525.0}, {"date": "2021-08-11", "close": 10.0, "volume": 666050.0}, {"date": "2021-08-12", "close": 10.31, "volume": 766578.0}, {"date": "2021-08-13", "close": 9.05, "volume": 1588937.0}, {"date": "2021-08-16", "close": 9.12, "volume": 756110.0}, {"date": "2021-08-17", "close": 9.08, "volume": 1468354.0}, {"date": "2021-08-18", "close": 8.96, "volume": 649504.0}, {"date": "2021-08-19", "close": 8.76, "volume": 1704996.0}, {"date": "2021-08-20", "close": 8.75, "volume": 503046.0}, {"date": "2021-08-23", "close": 8.9, "volume": 835875.0}, {"date": "2021-08-24", "close": 9.32, "volume": 1108989.0}, {"date": "2021-08-25", "close": 9.18, "volume": 449754.0}, {"date": "2021-08-26", "close": 9.2, "volume": 600404.0}, {"date": "2021-08-27", "close": 9.4, "volume": 678704.0}, {"date": "2021-08-30", "close": 9.39, "volume": 485746.0}, {"date": "2021-08-31", "close": 9.35, "volume": 991559.0}, {"date": "2021-09-01", "close": 9.32, "volume": 519533.0}, {"date": "2021-09-02", "close": 9.18, "volume": 553854.0}, {"date": "2021-09-03", "close": 9.15, "volume": 460417.0}, {"date": "2021-09-07", "close": 9.38, "volume": 784754.0}, {"date": "2021-09-08", "close": 9.22, "volume": 755348.0}, {"date": "2021-09-09", "close": 9.14, "volume": 871610.0}, {"date": "2021-09-10", "close": 9.22, "volume": 1125298.0}, {"date": "2021-09-13", "close": 9.5, "volume": 1121974.0}, {"date": "2021-09-14", "close": 9.7, "volume": 1074556.0}, {"date": "2021-09-15", "close": 10.05, "volume": 1463131.0}, {"date": "2021-09-16", "close": 10.42, "volume": 1024764.0}, {"date": "2021-09-17", "close": 10.21, "volume": 1417211.0}, {"date": "2021-09-20", "close": 9.03, "volume": 1302034.0}, {"date": "2021-09-21", "close": 9.16, "volume": 1600121.0}, {"date": "2021-09-22", "close": 9.15, "volume": 586964.0}, {"date": "2021-09-23", "close": 9.3, "volume": 614383.0}, {"date": "2021-09-24", "close": 9.19, "volume": 576526.0}, {"date": "2021-09-27", "close": 9.18, "volume": 486088.0}, {"date": "2021-09-28", "close": 9.04, "volume": 767676.0}, {"date": "2021-09-29", "close": 8.84, "volume": 571311.0}, {"date": "2021-09-30", "close": 9.03, "volume": 580220.0}, {"date": "2021-10-01", "close": 8.93, "volume": 698503.0}, {"date": "2021-10-04", "close": 8.7, "volume": 692651.0}, {"date": "2021-10-05", "close": 8.83, "volume": 951490.0}, {"date": "2021-10-06", "close": 8.69, "volume": 616805.0}, {"date": "2021-10-07", "close": 8.84, "volume": 426435.0}, {"date": "2021-10-08", "close": 8.78, "volume": 562116.0}, {"date": "2021-10-11", "close": 8.86, "volume": 350971.0}, {"date": "2021-10-12", "close": 8.88, "volume": 572805.0}, {"date": "2021-10-13", "close": 8.63, "volume": 510442.0}, {"date": "2021-10-14", "close": 8.6, "volume": 618839.0}, {"date": "2021-10-15", "close": 8.93, "volume": 824088.0}, {"date": "2021-10-18", "close": 9.64, "volume": 1789314.0}, {"date": "2021-10-19", "close": 9.5, "volume": 713791.0}, {"date": "2021-10-20", "close": 9.61, "volume": 991116.0}, {"date": "2021-10-21", "close": 9.24, "volume": 625903.0}, {"date": "2021-10-22", "close": 9.08, "volume": 859423.0}, {"date": "2021-10-25", "close": 9.12, "volume": 905663.0}, {"date": "2021-10-26", "close": 9.41, "volume": 1347594.0}, {"date": "2021-10-27", "close": 9.11, "volume": 812201.0}, {"date": "2021-10-28", "close": 8.92, "volume": 1148309.0}, {"date": "2021-10-29", "close": 8.76, "volume": 840800.0}, {"date": "2021-11-01", "close": 8.82, "volume": 662059.0}, {"date": "2021-11-02", "close": 8.65, "volume": 764058.0}, {"date": "2021-11-03", "close": 8.83, "volume": 469831.0}, {"date": "2021-11-04", "close": 8.89, "volume": 503181.0}, {"date": "2021-11-05", "close": 9.14, "volume": 657963.0}, {"date": "2021-11-08", "close": 9.14, "volume": 654454.0}, {"date": "2021-11-09", "close": 9.4, "volume": 738907.0}, {"date": "2021-11-10", "close": 9.46, "volume": 946266.0}, {"date": "2021-11-11", "close": 9.9, "volume": 2632025.0}, {"date": "2021-11-12", "close": 10.25, "volume": 2153449.0}, {"date": "2021-11-15", "close": 10.21, "volume": 1111355.0}, {"date": "2021-11-16", "close": 9.76, "volume": 1448915.0}, {"date": "2021-11-17", "close": 9.34, "volume": 1020696.0}, {"date": "2021-11-18", "close": 9.16, "volume": 878287.0}, {"date": "2021-11-19", "close": 8.73, "volume": 981430.0}, {"date": "2021-11-22", "close": 8.33, "volume": 2107450.0}, {"date": "2021-11-23", "close": 8.17, "volume": 1603422.0}, {"date": "2021-11-24", "close": 8.21, "volume": 2294677.0}, {"date": "2021-11-26", "close": 7.65, "volume": 1577657.0}, {"date": "2021-11-29", "close": 7.77, "volume": 2510083.0}, {"date": "2021-11-30", "close": 7.81, "volume": 14949410.0}, {"date": "2021-12-01", "close": 7.66, "volume": 2385393.0}, {"date": "2021-12-02", "close": 8.02, "volume": 1055160.0}, {"date": "2021-12-03", "close": 7.82, "volume": 1229980.0}, {"date": "2021-12-06", "close": 7.94, "volume": 959298.0}, {"date": "2021-12-07", "close": 8.19, "volume": 1089099.0}, {"date": "2021-12-08", "close": 8.03, "volume": 704611.0}, {"date": "2021-12-09", "close": 7.73, "volume": 629063.0}, {"date": "2021-12-10", "close": 7.67, "volume": 703595.0}, {"date": "2021-12-13", "close": 7.38, "volume": 667701.0}, {"date": "2021-12-14", "close": 7.17, "volume": 1209591.0}, {"date": "2021-12-15", "close": 7.32, "volume": 1385318.0}, {"date": "2021-12-16", "close": 7.17, "volume": 951755.0}, {"date": "2021-12-17", "close": 7.13, "volume": 1177003.0}, {"date": "2021-12-20", "close": 6.84, "volume": 2025880.0}, {"date": "2021-12-21", "close": 7.14, "volume": 996308.0}, {"date": "2021-12-22", "close": 7.17, "volume": 756914.0}, {"date": "2021-12-23", "close": 7.25, "volume": 574924.0}, {"date": "2021-12-27", "close": 7.54, "volume": 651603.0}, {"date": "2021-12-28", "close": 7.63, "volume": 659618.0}, {"date": "2021-12-29", "close": 7.45, "volume": 542770.0}, {"date": "2021-12-30", "close": 7.57, "volume": 689302.0}, {"date": "2021-12-31", "close": 7.68, "volume": 520124.0}, {"date": "2022-01-03", "close": 7.72, "volume": 1127467.0}, {"date": "2022-01-04", "close": 7.69, "volume": 636486.0}, {"date": "2022-01-05", "close": 7.45, "volume": 690015.0}, {"date": "2022-01-06", "close": 7.46, "volume": 765889.0}, {"date": "2022-01-07", "close": 7.5, "volume": 1741595.0}, {"date": "2022-01-10", "close": 7.49, "volume": 955027.0}, {"date": "2022-01-11", "close": 7.67, "volume": 1032915.0}, {"date": "2022-01-12", "close": 7.68, "volume": 1540640.0}, {"date": "2022-01-13", "close": 7.54, "volume": 716258.0}, {"date": "2022-01-14", "close": 7.53, "volume": 520762.0}, {"date": "2022-01-18", "close": 7.29, "volume": 490116.0}, {"date": "2022-01-19", "close": 7.27, "volume": 595100.0}, {"date": "2022-01-20", "close": 7.44, "volume": 2097302.0}, {"date": "2022-01-21", "close": 7.28, "volume": 1490819.0}, {"date": "2022-01-24", "close": 7.47, "volume": 924197.0}, {"date": "2022-01-25", "close": 7.55, "volume": 725431.0}, {"date": "2022-01-26", "close": 7.6, "volume": 720467.0}, {"date": "2022-01-27", "close": 7.72, "volume": 1009098.0}, {"date": "2022-01-28", "close": 7.89, "volume": 1250855.0}, {"date": "2022-01-31", "close": 8.1, "volume": 508529.0}, {"date": "2022-02-01", "close": 8.22, "volume": 519236.0}, {"date": "2022-02-02", "close": 8.07, "volume": 421659.0}, {"date": "2022-02-03", "close": 7.84, "volume": 792654.0}, {"date": "2022-02-04", "close": 7.91, "volume": 452824.0}, {"date": "2022-02-07", "close": 8.07, "volume": 1242062.0}, {"date": "2022-02-08", "close": 8.04, "volume": 982912.0}, {"date": "2022-02-09", "close": 8.21, "volume": 630046.0}, {"date": "2022-02-10", "close": 8.16, "volume": 1254739.0}, {"date": "2022-02-11", "close": 8.12, "volume": 328038.0}, {"date": "2022-02-14", "close": 8.1, "volume": 505860.0}, {"date": "2022-02-15", "close": 8.31, "volume": 446613.0}, {"date": "2022-02-16", "close": 8.56, "volume": 439480.0}, {"date": "2022-02-17", "close": 8.28, "volume": 444499.0}, {"date": "2022-02-18", "close": 8.36, "volume": 771408.0}, {"date": "2022-02-22", "close": 8.37, "volume": 662917.0}, {"date": "2022-02-23", "close": 8.33, "volume": 851533.0}, {"date": "2022-02-24", "close": 9.14, "volume": 1922766.0}, {"date": "2022-02-25", "close": 9.28, "volume": 1832807.0}, {"date": "2022-02-28", "close": 9.56, "volume": 1202556.0}, {"date": "2022-03-01", "close": 10.19, "volume": 1716998.0}, {"date": "2022-03-02", "close": 10.01, "volume": 1371273.0}, {"date": "2022-03-03", "close": 10.72, "volume": 1582486.0}, {"date": "2022-03-04", "close": 10.5, "volume": 1711618.0}, {"date": "2022-03-07", "close": 10.59, "volume": 2495794.0}, {"date": "2022-03-08", "close": 10.46, "volume": 2018222.0}, {"date": "2022-03-09", "close": 10.75, "volume": 1035659.0}, {"date": "2022-03-10", "close": 11.58, "volume": 4395333.0}, {"date": "2022-03-11", "close": 12.18, "volume": 3858461.0}, {"date": "2022-03-14", "close": 10.92, "volume": 3198478.0}, {"date": "2022-03-15", "close": 11.05, "volume": 1371335.0}, {"date": "2022-03-16", "close": 11.17, "volume": 2548124.0}, {"date": "2022-03-17", "close": 11.46, "volume": 1343441.0}, {"date": "2022-03-18", "close": 11.42, "volume": 1311497.0}, {"date": "2022-03-21", "close": 11.94, "volume": 1475650.0}, {"date": "2022-03-22", "close": 11.75, "volume": 1879374.0}, {"date": "2022-03-23", "close": 11.98, "volume": 1721812.0}, {"date": "2022-03-24", "close": 12.47, "volume": 2741586.0}, {"date": "2022-03-25", "close": 12.28, "volume": 2369078.0}, {"date": "2022-03-28", "close": 11.96, "volume": 2297630.0}, {"date": "2022-03-29", "close": 11.6, "volume": 2640533.0}, {"date": "2022-03-30", "close": 11.9, "volume": 1154020.0}, {"date": "2022-03-31", "close": 12.08, "volume": 2091624.0}, {"date": "2022-04-01", "close": 12.34, "volume": 2405805.0}, {"date": "2022-04-04", "close": 11.77, "volume": 2330957.0}, {"date": "2022-04-05", "close": 11.47, "volume": 1976220.0}, {"date": "2022-04-06", "close": 11.37, "volume": 1954568.0}, {"date": "2022-04-07", "close": 11.81, "volume": 1865534.0}, {"date": "2022-04-08", "close": 12.38, "volume": 2117252.0}, {"date": "2022-04-11", "close": 12.12, "volume": 1802564.0}, {"date": "2022-04-12", "close": 12.37, "volume": 2076027.0}, {"date": "2022-04-13", "close": 12.95, "volume": 2257320.0}, {"date": "2022-04-14", "close": 13.05, "volume": 2197750.0}, {"date": "2022-04-18", "close": 13.15, "volume": 2615940.0}, {"date": "2022-04-19", "close": 12.43, "volume": 2384905.0}, {"date": "2022-04-20", "close": 12.86, "volume": 2133159.0}, {"date": "2022-04-21", "close": 12.24, "volume": 2279926.0}, {"date": "2022-04-22", "close": 11.8, "volume": 2076752.0}, {"date": "2022-04-25", "close": 11.63, "volume": 1924438.0}, {"date": "2022-04-26", "close": 11.45, "volume": 1490682.0}, {"date": "2022-04-27", "close": 11.99, "volume": 2920384.0}, {"date": "2022-04-28", "close": 11.52, "volume": 1175263.0}, {"date": "2022-04-29", "close": 11.25, "volume": 785979.0}, {"date": "2022-05-02", "close": 11.4, "volume": 841789.0}, {"date": "2022-05-03", "close": 11.68, "volume": 919513.0}, {"date": "2022-05-04", "close": 11.48, "volume": 920056.0}, {"date": "2022-05-05", "close": 11.23, "volume": 769490.0}, {"date": "2022-05-06", "close": 10.93, "volume": 1960296.0}, {"date": "2022-05-09", "close": 9.89, "volume": 1867870.0}, {"date": "2022-05-10", "close": 9.96, "volume": 929872.0}, {"date": "2022-05-11", "close": 9.9, "volume": 939873.0}, {"date": "2022-05-12", "close": 10.12, "volume": 1145093.0}, {"date": "2022-05-13", "close": 10.25, "volume": 1225204.0}, {"date": "2022-05-16", "close": 10.27, "volume": 1223999.0}, {"date": "2022-05-17", "close": 10.95, "volume": 893618.0}, {"date": "2022-05-18", "close": 10.32, "volume": 548343.0}, {"date": "2022-05-19", "close": 10.23, "volume": 558551.0}, {"date": "2022-05-20", "close": 10.13, "volume": 757292.0}, {"date": "2022-05-23", "close": 10.66, "volume": 587248.0}, {"date": "2022-05-24", "close": 10.72, "volume": 975673.0}, {"date": "2022-05-25", "close": 10.78, "volume": 581738.0}, {"date": "2022-05-26", "close": 11.25, "volume": 977979.0}, {"date": "2022-05-27", "close": 11.25, "volume": 946473.0}, {"date": "2022-05-31", "close": 11.11, "volume": 1296737.0}, {"date": "2022-06-01", "close": 10.66, "volume": 2477541.0}, {"date": "2022-06-02", "close": 11.04, "volume": 1086304.0}, {"date": "2022-06-03", "close": 10.91, "volume": 897330.0}, {"date": "2022-06-06", "close": 10.69, "volume": 679637.0}, {"date": "2022-06-07", "close": 10.81, "volume": 819598.0}, {"date": "2022-06-08", "close": 10.61, "volume": 832224.0}, {"date": "2022-06-09", "close": 10.46, "volume": 881299.0}, {"date": "2022-06-10", "close": 10.21, "volume": 1099930.0}, {"date": "2022-06-13", "close": 9.53, "volume": 1683725.0}, {"date": "2022-06-14", "close": 9.5, "volume": 655131.0}, {"date": "2022-06-15", "close": 9.64, "volume": 526002.0}, {"date": "2022-06-16", "close": 9.11, "volume": 945058.0}, {"date": "2022-06-17", "close": 9.03, "volume": 1215445.0}, {"date": "2022-06-21", "close": 9.01, "volume": 594366.0}, {"date": "2022-06-22", "close": 8.75, "volume": 820754.0}, {"date": "2022-06-23", "close": 8.32, "volume": 1159716.0}, {"date": "2022-06-24", "close": 8.65, "volume": 1207813.0}, {"date": "2022-06-27", "close": 8.73, "volume": 1413958.0}, {"date": "2022-06-28", "close": 8.68, "volume": 901703.0}, {"date": "2022-06-29", "close": 8.62, "volume": 829182.0}, {"date": "2022-06-30", "close": 8.46, "volume": 573637.0}, {"date": "2022-07-01", "close": 8.33, "volume": 954478.0}, {"date": "2022-07-05", "close": 8.13, "volume": 791802.0}, {"date": "2022-07-06", "close": 7.89, "volume": 797198.0}, {"date": "2022-07-07", "close": 7.96, "volume": 998209.0}, {"date": "2022-07-08", "close": 7.94, "volume": 743177.0}, {"date": "2022-07-11", "close": 7.58, "volume": 527103.0}, {"date": "2022-07-12", "close": 7.5, "volume": 854249.0}, {"date": "2022-07-13", "close": 7.46, "volume": 478294.0}, {"date": "2022-07-14", "close": 7.09, "volume": 816075.0}, {"date": "2022-07-15", "close": 7.23, "volume": 1957619.0}, {"date": "2022-07-18", "close": 7.4, "volume": 665743.0}, {"date": "2022-07-19", "close": 7.58, "volume": 766499.0}, {"date": "2022-07-20", "close": 7.64, "volume": 951552.0}, {"date": "2022-07-21", "close": 7.53, "volume": 923279.0}, {"date": "2022-07-22", "close": 7.52, "volume": 756302.0}, {"date": "2022-07-25", "close": 7.8, "volume": 461950.0}, {"date": "2022-07-26", "close": 7.57, "volume": 376415.0}, {"date": "2022-07-27", "close": 7.82, "volume": 357936.0}, {"date": "2022-07-28", "close": 8.1, "volume": 836597.0}, {"date": "2022-07-29", "close": 8.2, "volume": 483419.0}, {"date": "2022-08-01", "close": 8.11, "volume": 313798.0}, {"date": "2022-08-02", "close": 8.1, "volume": 278274.0}, {"date": "2022-08-03", "close": 8.19, "volume": 437610.0}, {"date": "2022-08-04", "close": 8.15, "volume": 426068.0}, {"date": "2022-08-05", "close": 8.38, "volume": 432472.0}, {"date": "2022-08-08", "close": 8.64, "volume": 647331.0}, {"date": "2022-08-09", "close": 8.6, "volume": 412329.0}, {"date": "2022-08-10", "close": 8.77, "volume": 348757.0}, {"date": "2022-08-11", "close": 8.9, "volume": 535280.0}, {"date": "2022-08-12", "close": 9.54, "volume": 1009636.0}, {"date": "2022-08-15", "close": 9.4, "volume": 587988.0}, {"date": "2022-08-16", "close": 9.34, "volume": 432288.0}, {"date": "2022-08-17", "close": 9.06, "volume": 613123.0}, {"date": "2022-08-18", "close": 9.17, "volume": 297533.0}, {"date": "2022-08-19", "close": 8.96, "volume": 368506.0}, {"date": "2022-08-22", "close": 9.06, "volume": 358857.0}, {"date": "2022-08-23", "close": 9.44, "volume": 558466.0}, {"date": "2022-08-24", "close": 9.31, "volume": 490695.0}, {"date": "2022-08-25", "close": 9.52, "volume": 473709.0}, {"date": "2022-08-26", "close": 9.51, "volume": 534015.0}, {"date": "2022-08-29", "close": 10.04, "volume": 863022.0}, {"date": "2022-08-30", "close": 9.36, "volume": 2046160.0}, {"date": "2022-08-31", "close": 9.22, "volume": 590254.0}, {"date": "2022-09-01", "close": 9.0, "volume": 586403.0}, {"date": "2022-09-02", "close": 8.89, "volume": 600530.0}, {"date": "2022-09-06", "close": 8.72, "volume": 535189.0}, {"date": "2022-09-07", "close": 8.79, "volume": 800449.0}, {"date": "2022-09-08", "close": 8.94, "volume": 520265.0}, {"date": "2022-09-09", "close": 8.96, "volume": 284873.0}, {"date": "2022-09-12", "close": 9.03, "volume": 321609.0}, {"date": "2022-09-13", "close": 8.92, "volume": 857682.0}, {"date": "2022-09-14", "close": 8.78, "volume": 501934.0}, {"date": "2022-09-15", "close": 8.24, "volume": 697014.0}, {"date": "2022-09-16", "close": 8.13, "volume": 725490.0}, {"date": "2022-09-19", "close": 8.5, "volume": 532517.0}, {"date": "2022-09-20", "close": 8.42, "volume": 715051.0}, {"date": "2022-09-21", "close": 8.42, "volume": 554893.0}, {"date": "2022-09-22", "close": 8.23, "volume": 305741.0}, {"date": "2022-09-23", "close": 7.65, "volume": 618137.0}, {"date": "2022-09-26", "close": 7.51, "volume": 481537.0}, {"date": "2022-09-27", "close": 7.67, "volume": 436480.0}, {"date": "2022-09-28", "close": 7.81, "volume": 512233.0}, {"date": "2022-09-29", "close": 7.72, "volume": 572691.0}, {"date": "2022-09-30", "close": 8.29, "volume": 1445071.0}, {"date": "2022-10-03", "close": 8.33, "volume": 785484.0}, {"date": "2022-10-04", "close": 8.68, "volume": 396582.0}, {"date": "2022-10-05", "close": 8.62, "volume": 479721.0}, {"date": "2022-10-06", "close": 8.55, "volume": 363037.0}, {"date": "2022-10-07", "close": 8.51, "volume": 438766.0}, {"date": "2022-10-10", "close": 8.51, "volume": 325908.0}, {"date": "2022-10-11", "close": 8.35, "volume": 303607.0}, {"date": "2022-10-12", "close": 8.24, "volume": 357479.0}, {"date": "2022-10-13", "close": 8.51, "volume": 470231.0}, {"date": "2022-10-14", "close": 8.16, "volume": 367198.0}, {"date": "2022-10-17", "close": 8.43, "volume": 347132.0}, {"date": "2022-10-18", "close": 8.41, "volume": 1030487.0}, {"date": "2022-10-19", "close": 8.73, "volume": 442921.0}, {"date": "2022-10-20", "close": 8.62, "volume": 454440.0}, {"date": "2022-10-21", "close": 8.9, "volume": 436217.0}, {"date": "2022-10-24", "close": 8.67, "volume": 448614.0}, {"date": "2022-10-25", "close": 8.75, "volume": 466324.0}, {"date": "2022-10-26", "close": 8.55, "volume": 419166.0}, {"date": "2022-10-27", "close": 8.49, "volume": 388372.0}, {"date": "2022-10-28", "close": 8.39, "volume": 421263.0}, {"date": "2022-10-31", "close": 8.66, "volume": 1132635.0}, {"date": "2022-11-01", "close": 8.59, "volume": 445221.0}, {"date": "2022-11-02", "close": 8.18, "volume": 550923.0}, {"date": "2022-11-03", "close": 8.41, "volume": 652903.0}, {"date": "2022-11-04", "close": 8.5, "volume": 572605.0}, {"date": "2022-11-07", "close": 8.77, "volume": 659224.0}, {"date": "2022-11-08", "close": 8.83, "volume": 495274.0}, {"date": "2022-11-09", "close": 8.5, "volume": 508314.0}, {"date": "2022-11-10", "close": 7.95, "volume": 1015257.0}, {"date": "2022-11-11", "close": 7.76, "volume": 933388.0}, {"date": "2022-11-14", "close": 7.82, "volume": 1415472.0}, {"date": "2022-11-15", "close": 8.03, "volume": 522922.0}, {"date": "2022-11-16", "close": 7.91, "volume": 668666.0}, {"date": "2022-11-17", "close": 7.77, "volume": 381924.0}, {"date": "2022-11-18", "close": 7.99, "volume": 465854.0}, {"date": "2022-11-21", "close": 8.0, "volume": 562204.0}, {"date": "2022-11-22", "close": 8.18, "volume": 471046.0}, {"date": "2022-11-23", "close": 8.23, "volume": 309628.0}, {"date": "2022-11-25", "close": 8.22, "volume": 267118.0}, {"date": "2022-11-28", "close": 8.18, "volume": 380131.0}, {"date": "2022-11-29", "close": 8.16, "volume": 404788.0}, {"date": "2022-11-30", "close": 8.26, "volume": 564256.0}, {"date": "2022-12-01", "close": 7.78, "volume": 972616.0}, {"date": "2022-12-02", "close": 7.84, "volume": 399408.0}, {"date": "2022-12-05", "close": 7.82, "volume": 629711.0}, {"date": "2022-12-06", "close": 7.54, "volume": 926237.0}, {"date": "2022-12-07", "close": 7.83, "volume": 701726.0}, {"date": "2022-12-08", "close": 7.72, "volume": 507964.0}, {"date": "2022-12-09", "close": 7.5, "volume": 670852.0}, {"date": "2022-12-12", "close": 7.6, "volume": 779541.0}, {"date": "2022-12-13", "close": 7.62, "volume": 562506.0}, {"date": "2022-12-14", "close": 7.19, "volume": 1590050.0}, {"date": "2022-12-15", "close": 7.35, "volume": 670291.0}, {"date": "2022-12-16", "close": 7.36, "volume": 877365.0}, {"date": "2022-12-19", "close": 7.48, "volume": 890664.0}, {"date": "2022-12-20", "close": 7.83, "volume": 749990.0}, {"date": "2022-12-21", "close": 8.11, "volume": 1283819.0}, {"date": "2022-12-22", "close": 8.22, "volume": 1544521.0}, {"date": "2022-12-23", "close": 8.41, "volume": 815703.0}, {"date": "2022-12-27", "close": 8.25, "volume": 405543.0}, {"date": "2022-12-28", "close": 8.32, "volume": 571969.0}, {"date": "2022-12-29", "close": 8.25, "volume": 333792.0}, {"date": "2022-12-30", "close": 8.29, "volume": 326961.0}, {"date": "2023-01-03", "close": 7.55, "volume": 1274630.0}, {"date": "2023-01-04", "close": 7.52, "volume": 606536.0}, {"date": "2023-01-05", "close": 7.58, "volume": 637648.0}, {"date": "2023-01-06", "close": 8.01, "volume": 661790.0}, {"date": "2023-01-09", "close": 7.93, "volume": 556806.0}, {"date": "2023-01-10", "close": 8.01, "volume": 371039.0}, {"date": "2023-01-11", "close": 8.04, "volume": 607106.0}, {"date": "2023-01-12", "close": 8.31, "volume": 480254.0}, {"date": "2023-01-13", "close": 8.38, "volume": 371597.0}, {"date": "2023-01-17", "close": 8.45, "volume": 322894.0}, {"date": "2023-01-18", "close": 8.38, "volume": 357073.0}, {"date": "2023-01-19", "close": 8.36, "volume": 400197.0}, {"date": "2023-01-20", "close": 8.3, "volume": 172593.0}, {"date": "2023-01-23", "close": 8.25, "volume": 267298.0}, {"date": "2023-01-24", "close": 8.38, "volume": 313814.0}, {"date": "2023-01-25", "close": 8.53, "volume": 260526.0}, {"date": "2023-01-26", "close": 8.53, "volume": 451596.0}, {"date": "2023-01-27", "close": 8.4, "volume": 496204.0}, {"date": "2023-01-30", "close": 8.36, "volume": 837365.0}, {"date": "2023-01-31", "close": 8.45, "volume": 384066.0}, {"date": "2023-02-01", "close": 8.46, "volume": 414182.0}, {"date": "2023-02-02", "close": 8.77, "volume": 1223360.0}, {"date": "2023-02-03", "close": 8.5, "volume": 443032.0}, {"date": "2023-02-06", "close": 8.17, "volume": 836526.0}, {"date": "2023-02-07", "close": 8.07, "volume": 1042590.0}, {"date": "2023-02-08", "close": 7.79, "volume": 585845.0}, {"date": "2023-02-09", "close": 7.68, "volume": 508545.0}, {"date": "2023-02-10", "close": 7.74, "volume": 671822.0}, {"date": "2023-02-13", "close": 8.02, "volume": 607806.0}, {"date": "2023-02-14", "close": 7.92, "volume": 546481.0}, {"date": "2023-02-15", "close": 8.11, "volume": 412639.0}, {"date": "2023-02-16", "close": 8.14, "volume": 845646.0}, {"date": "2023-02-17", "close": 8.06, "volume": 475567.0}, {"date": "2023-02-21", "close": 7.91, "volume": 419707.0}, {"date": "2023-02-22", "close": 8.09, "volume": 381669.0}, {"date": "2023-02-23", "close": 8.25, "volume": 415505.0}, {"date": "2023-02-24", "close": 8.24, "volume": 733837.0}, {"date": "2023-02-27", "close": 8.3, "volume": 695110.0}, {"date": "2023-02-28", "close": 8.12, "volume": 1044593.0}, {"date": "2023-03-01", "close": 8.15, "volume": 368277.0}, {"date": "2023-03-02", "close": 8.09, "volume": 275571.0}, {"date": "2023-03-03", "close": 8.05, "volume": 475535.0}, {"date": "2023-03-06", "close": 8.16, "volume": 341531.0}, {"date": "2023-03-07", "close": 7.94, "volume": 398902.0}, {"date": "2023-03-08", "close": 7.92, "volume": 713970.0}, {"date": "2023-03-09", "close": 7.73, "volume": 801586.0}, {"date": "2023-03-10", "close": 7.8, "volume": 999497.0}, {"date": "2023-03-13", "close": 7.69, "volume": 509561.0}, {"date": "2023-03-14", "close": 7.88, "volume": 410202.0}, {"date": "2023-03-15", "close": 7.51, "volume": 623254.0}, {"date": "2023-03-16", "close": 7.63, "volume": 383142.0}, {"date": "2023-03-17", "close": 7.36, "volume": 580451.0}, {"date": "2023-03-20", "close": 7.54, "volume": 485679.0}, {"date": "2023-03-21", "close": 7.64, "volume": 397318.0}, {"date": "2023-03-22", "close": 7.65, "volume": 319962.0}, {"date": "2023-03-23", "close": 7.61, "volume": 504373.0}, {"date": "2023-03-24", "close": 7.7, "volume": 353163.0}, {"date": "2023-03-27", "close": 8.02, "volume": 767916.0}, {"date": "2023-03-28", "close": 8.11, "volume": 353164.0}, {"date": "2023-03-29", "close": 8.15, "volume": 290980.0}, {"date": "2023-03-30", "close": 8.19, "volume": 475231.0}, {"date": "2023-03-31", "close": 8.09, "volume": 305668.0}, {"date": "2023-04-03", "close": 8.19, "volume": 274533.0}, {"date": "2023-04-04", "close": 8.05, "volume": 655911.0}, {"date": "2023-04-05", "close": 7.9, "volume": 746544.0}, {"date": "2023-04-06", "close": 7.92, "volume": 423939.0}, {"date": "2023-04-10", "close": 8.04, "volume": 405864.0}, {"date": "2023-04-11", "close": 8.58, "volume": 1535571.0}, {"date": "2023-04-12", "close": 8.94, "volume": 937398.0}, {"date": "2023-04-13", "close": 8.9, "volume": 681294.0}, {"date": "2023-04-14", "close": 8.98, "volume": 481181.0}, {"date": "2023-04-17", "close": 8.56, "volume": 1048070.0}, {"date": "2023-04-18", "close": 8.58, "volume": 525983.0}, {"date": "2023-04-19", "close": 8.4, "volume": 627923.0}, {"date": "2023-04-20", "close": 8.06, "volume": 723785.0}, {"date": "2023-04-21", "close": 8.04, "volume": 497409.0}, {"date": "2023-04-24", "close": 8.12, "volume": 432898.0}, {"date": "2023-04-25", "close": 8.19, "volume": 453396.0}, {"date": "2023-04-26", "close": 8.27, "volume": 528164.0}, {"date": "2023-04-27", "close": 8.43, "volume": 462072.0}, {"date": "2023-04-28", "close": 8.46, "volume": 558367.0}, {"date": "2023-05-01", "close": 8.48, "volume": 539811.0}, {"date": "2023-05-02", "close": 8.21, "volume": 355931.0}, {"date": "2023-05-03", "close": 8.18, "volume": 439011.0}, {"date": "2023-05-04", "close": 8.19, "volume": 378563.0}, {"date": "2023-05-05", "close": 8.52, "volume": 479975.0}, {"date": "2023-05-08", "close": 8.59, "volume": 561677.0}, {"date": "2023-05-09", "close": 8.66, "volume": 335683.0}, {"date": "2023-05-10", "close": 8.53, "volume": 604694.0}, {"date": "2023-05-11", "close": 8.35, "volume": 1668810.0}, {"date": "2023-05-12", "close": 8.7, "volume": 838159.0}, {"date": "2023-05-15", "close": 8.89, "volume": 673867.0}, {"date": "2023-05-16", "close": 8.64, "volume": 594893.0}, {"date": "2023-05-17", "close": 8.72, "volume": 541080.0}, {"date": "2023-05-18", "close": 8.73, "volume": 525146.0}, {"date": "2023-05-19", "close": 8.82, "volume": 409422.0}, {"date": "2023-05-22", "close": 8.81, "volume": 377118.0}, {"date": "2023-05-23", "close": 8.97, "volume": 673855.0}, {"date": "2023-05-24", "close": 9.14, "volume": 831761.0}, {"date": "2023-05-25", "close": 8.95, "volume": 633190.0}, {"date": "2023-05-26", "close": 9.08, "volume": 1125164.0}, {"date": "2023-05-30", "close": 8.62, "volume": 1005671.0}, {"date": "2023-05-31", "close": 8.74, "volume": 1960008.0}, {"date": "2023-06-01", "close": 8.75, "volume": 458056.0}, {"date": "2023-06-02", "close": 9.09, "volume": 675135.0}, {"date": "2023-06-05", "close": 9.22, "volume": 681387.0}, {"date": "2023-06-06", "close": 9.62, "volume": 1002163.0}, {"date": "2023-06-07", "close": 9.55, "volume": 540083.0}, {"date": "2023-06-08", "close": 9.45, "volume": 589362.0}, {"date": "2023-06-09", "close": 9.55, "volume": 691857.0}, {"date": "2023-06-12", "close": 9.46, "volume": 343816.0}, {"date": "2023-06-13", "close": 9.67, "volume": 770142.0}, {"date": "2023-06-14", "close": 9.58, "volume": 404562.0}, {"date": "2023-06-15", "close": 9.74, "volume": 483330.0}, {"date": "2023-06-16", "close": 9.84, "volume": 461679.0}, {"date": "2023-06-20", "close": 9.85, "volume": 421817.0}, {"date": "2023-06-21", "close": 9.99, "volume": 459104.0}, {"date": "2023-06-22", "close": 9.83, "volume": 306034.0}, {"date": "2023-06-23", "close": 9.75, "volume": 411497.0}, {"date": "2023-06-26", "close": 9.69, "volume": 302917.0}, {"date": "2023-06-27", "close": 9.18, "volume": 657613.0}, {"date": "2023-06-28", "close": 9.11, "volume": 407965.0}, {"date": "2023-06-29", "close": 9.24, "volume": 262884.0}, {"date": "2023-06-30", "close": 9.36, "volume": 562566.0}, {"date": "2023-07-03", "close": 9.48, "volume": 270770.0}, {"date": "2023-07-05", "close": 9.66, "volume": 517623.0}, {"date": "2023-07-06", "close": 9.37, "volume": 331049.0}, {"date": "2023-07-07", "close": 9.6, "volume": 252918.0}, {"date": "2023-07-10", "close": 9.56, "volume": 432293.0}, {"date": "2023-07-11", "close": 9.72, "volume": 406508.0}, {"date": "2023-07-12", "close": 9.73, "volume": 678022.0}, {"date": "2023-07-13", "close": 9.71, "volume": 484381.0}, {"date": "2023-07-14", "close": 9.54, "volume": 318709.0}, {"date": "2023-07-17", "close": 10.45, "volume": 1109193.0}, {"date": "2023-07-18", "close": 10.44, "volume": 586761.0}, {"date": "2023-07-19", "close": 10.63, "volume": 714119.0}, {"date": "2023-07-20", "close": 10.72, "volume": 563005.0}, {"date": "2023-07-21", "close": 10.69, "volume": 524648.0}, {"date": "2023-07-24", "close": 10.69, "volume": 255374.0}, {"date": "2023-07-25", "close": 10.66, "volume": 249978.0}, {"date": "2023-07-26", "close": 10.64, "volume": 729046.0}, {"date": "2023-07-27", "close": 10.68, "volume": 382187.0}, {"date": "2023-07-28", "close": 10.78, "volume": 276518.0}, {"date": "2023-07-31", "close": 11.1, "volume": 538803.0}, {"date": "2023-08-01", "close": 10.9, "volume": 277616.0}, {"date": "2023-08-02", "close": 10.92, "volume": 356129.0}, {"date": "2023-08-03", "close": 10.83, "volume": 331545.0}, {"date": "2023-08-04", "close": 10.77, "volume": 291318.0}, {"date": "2023-08-07", "close": 10.65, "volume": 437122.0}, {"date": "2023-08-08", "close": 10.59, "volume": 342723.0}, {"date": "2023-08-09", "close": 10.18, "volume": 483656.0}, {"date": "2023-08-10", "close": 10.21, "volume": 624940.0}, {"date": "2023-08-11", "close": 9.76, "volume": 686577.0}, {"date": "2023-08-14", "close": 9.46, "volume": 1675874.0}, {"date": "2023-08-15", "close": 9.55, "volume": 717689.0}, {"date": "2023-08-16", "close": 9.43, "volume": 434094.0}, {"date": "2023-08-17", "close": 9.42, "volume": 769237.0}, {"date": "2023-08-18", "close": 10.38, "volume": 1067914.0}, {"date": "2023-08-21", "close": 10.9, "volume": 783581.0}, {"date": "2023-08-22", "close": 11.04, "volume": 548652.0}, {"date": "2023-08-23", "close": 11.35, "volume": 826207.0}, {"date": "2023-08-24", "close": 11.0, "volume": 781895.0}, {"date": "2023-08-25", "close": 11.32, "volume": 414961.0}, {"date": "2023-08-28", "close": 11.42, "volume": 340774.0}, {"date": "2023-08-29", "close": 11.48, "volume": 648266.0}, {"date": "2023-08-30", "close": 11.52, "volume": 460567.0}, {"date": "2023-08-31", "close": 11.48, "volume": 364823.0}, {"date": "2023-09-01", "close": 11.73, "volume": 517215.0}, {"date": "2023-09-05", "close": 11.55, "volume": 331345.0}, {"date": "2023-09-06", "close": 11.41, "volume": 850349.0}, {"date": "2023-09-07", "close": 11.61, "volume": 465406.0}, {"date": "2023-09-08", "close": 11.63, "volume": 410270.0}, {"date": "2023-09-11", "close": 11.75, "volume": 306108.0}, {"date": "2023-09-12", "close": 11.71, "volume": 345696.0}, {"date": "2023-09-13", "close": 11.68, "volume": 449593.0}, {"date": "2023-09-14", "close": 11.81, "volume": 326316.0}, {"date": "2023-09-15", "close": 11.72, "volume": 470633.0}, {"date": "2023-09-18", "close": 11.68, "volume": 365394.0}, {"date": "2023-09-19", "close": 11.67, "volume": 413821.0}, {"date": "2023-09-20", "close": 11.64, "volume": 441235.0}, {"date": "2023-09-21", "close": 11.46, "volume": 248170.0}, {"date": "2023-09-22", "close": 11.36, "volume": 314559.0}, {"date": "2023-09-25", "close": 11.44, "volume": 289288.0}, {"date": "2023-09-26", "close": 11.49, "volume": 274529.0}, {"date": "2023-09-27", "close": 11.49, "volume": 203802.0}, {"date": "2023-09-28", "close": 11.61, "volume": 404018.0}, {"date": "2023-09-29", "close": 11.69, "volume": 1258291.0}, {"date": "2023-10-02", "close": 11.16, "volume": 741697.0}, {"date": "2023-10-03", "close": 10.93, "volume": 538791.0}, {"date": "2023-10-04", "close": 10.97, "volume": 369562.0}, {"date": "2023-10-05", "close": 10.73, "volume": 294492.0}, {"date": "2023-10-06", "close": 10.77, "volume": 331339.0}, {"date": "2023-10-09", "close": 10.69, "volume": 464225.0}, {"date": "2023-10-10", "close": 10.92, "volume": 369654.0}, {"date": "2023-10-11", "close": 10.8, "volume": 583284.0}, {"date": "2023-10-12", "close": 10.64, "volume": 338956.0}, {"date": "2023-10-13", "close": 10.69, "volume": 302845.0}, {"date": "2023-10-16", "close": 11.0, "volume": 420318.0}, {"date": "2023-10-17", "close": 11.01, "volume": 379844.0}, {"date": "2023-10-18", "close": 11.18, "volume": 450788.0}, {"date": "2023-10-19", "close": 10.83, "volume": 855535.0}, {"date": "2023-10-20", "close": 10.97, "volume": 459526.0}, {"date": "2023-10-23", "close": 10.81, "volume": 405915.0}, {"date": "2023-10-24", "close": 10.93, "volume": 447813.0}, {"date": "2023-10-25", "close": 10.8, "volume": 538767.0}, {"date": "2023-10-26", "close": 10.91, "volume": 616820.0}, {"date": "2023-10-27", "close": 10.8, "volume": 301368.0}, {"date": "2023-10-30", "close": 10.64, "volume": 285101.0}, {"date": "2023-10-31", "close": 10.55, "volume": 209754.0}, {"date": "2023-11-01", "close": 10.7, "volume": 272767.0}, {"date": "2023-11-02", "close": 11.0, "volume": 367095.0}, {"date": "2023-11-03", "close": 11.07, "volume": 422826.0}, {"date": "2023-11-06", "close": 10.9, "volume": 219212.0}, {"date": "2023-11-07", "close": 10.9, "volume": 324151.0}, {"date": "2023-11-08", "close": 10.44, "volume": 281523.0}, {"date": "2023-11-09", "close": 10.37, "volume": 350042.0}, {"date": "2023-11-10", "close": 10.28, "volume": 565595.0}, {"date": "2023-11-13", "close": 10.25, "volume": 651595.0}, {"date": "2023-11-14", "close": 10.29, "volume": 1418119.0}, {"date": "2023-11-15", "close": 10.54, "volume": 729308.0}, {"date": "2023-11-16", "close": 10.4, "volume": 592289.0}, {"date": "2023-11-17", "close": 10.47, "volume": 419274.0}, {"date": "2023-11-20", "close": 11.47, "volume": 2314325.0}, {"date": "2023-11-21", "close": 11.37, "volume": 797315.0}, {"date": "2023-11-22", "close": 11.31, "volume": 792660.0}, {"date": "2023-11-24", "close": 11.37, "volume": 339794.0}, {"date": "2023-11-27", "close": 11.44, "volume": 713602.0}, {"date": "2023-11-28", "close": 11.2, "volume": 616639.0}, {"date": "2023-11-29", "close": 11.29, "volume": 567851.0}, {"date": "2023-11-30", "close": 11.46, "volume": 1278613.0}, {"date": "2023-12-01", "close": 11.2, "volume": 731769.0}, {"date": "2023-12-04", "close": 11.03, "volume": 542321.0}, {"date": "2023-12-05", "close": 12.35, "volume": 2436155.0}, {"date": "2023-12-06", "close": 12.13, "volume": 1581442.0}, {"date": "2023-12-07", "close": 12.0, "volume": 710830.0}, {"date": "2023-12-08", "close": 10.44, "volume": 2470302.0}, {"date": "2023-12-11", "close": 10.94, "volume": 1204437.0}, {"date": "2023-12-12", "close": 11.14, "volume": 1080080.0}, {"date": "2023-12-13", "close": 11.54, "volume": 1225839.0}, {"date": "2023-12-14", "close": 11.56, "volume": 523784.0}, {"date": "2023-12-15", "close": 11.39, "volume": 709849.0}, {"date": "2023-12-18", "close": 11.37, "volume": 611903.0}, {"date": "2023-12-19", "close": 11.26, "volume": 579773.0}, {"date": "2023-12-20", "close": 11.0, "volume": 406769.0}, {"date": "2023-12-21", "close": 11.02, "volume": 566598.0}, {"date": "2023-12-22", "close": 11.09, "volume": 377029.0}, {"date": "2023-12-26", "close": 11.18, "volume": 337804.0}, {"date": "2023-12-27", "close": 11.12, "volume": 327172.0}, {"date": "2023-12-28", "close": 11.06, "volume": 195902.0}, {"date": "2023-12-29", "close": 11.1, "volume": 220894.0}, {"date": "2024-01-02", "close": 10.89, "volume": 340356.0}, {"date": "2024-01-03", "close": 10.9, "volume": 540430.0}, {"date": "2024-01-04", "close": 10.81, "volume": 378847.0}, {"date": "2024-01-05", "close": 10.79, "volume": 313376.0}, {"date": "2024-01-08", "close": 10.93, "volume": 335721.0}, {"date": "2024-01-09", "close": 10.8, "volume": 381949.0}, {"date": "2024-01-10", "close": 10.58, "volume": 536988.0}, {"date": "2024-01-11", "close": 10.85, "volume": 541708.0}, {"date": "2024-01-12", "close": 10.65, "volume": 772279.0}, {"date": "2024-01-16", "close": 10.47, "volume": 1152866.0}, {"date": "2024-01-17", "close": 10.05, "volume": 795874.0}, {"date": "2024-01-18", "close": 10.12, "volume": 502546.0}, {"date": "2024-01-19", "close": 10.13, "volume": 606122.0}, {"date": "2024-01-22", "close": 9.97, "volume": 986355.0}, {"date": "2024-01-23", "close": 9.98, "volume": 963252.0}, {"date": "2024-01-24", "close": 9.92, "volume": 332652.0}, {"date": "2024-01-25", "close": 10.15, "volume": 304306.0}, {"date": "2024-01-26", "close": 10.18, "volume": 406327.0}, {"date": "2024-01-29", "close": 10.25, "volume": 837245.0}, {"date": "2024-01-30", "close": 10.31, "volume": 688027.0}, {"date": "2024-01-31", "close": 10.23, "volume": 461703.0}, {"date": "2024-02-01", "close": 10.35, "volume": 358407.0}, {"date": "2024-02-02", "close": 10.56, "volume": 463567.0}, {"date": "2024-02-05", "close": 10.2, "volume": 560222.0}, {"date": "2024-02-06", "close": 10.44, "volume": 566357.0}, {"date": "2024-02-07", "close": 10.21, "volume": 496394.0}, {"date": "2024-02-08", "close": 9.78, "volume": 818740.0}, {"date": "2024-02-09", "close": 9.83, "volume": 444469.0}, {"date": "2024-02-12", "close": 9.84, "volume": 552066.0}, {"date": "2024-02-13", "close": 9.51, "volume": 558335.0}, {"date": "2024-02-14", "close": 9.63, "volume": 419922.0}, {"date": "2024-02-15", "close": 9.71, "volume": 410502.0}, {"date": "2024-02-16", "close": 9.92, "volume": 591646.0}, {"date": "2024-02-20", "close": 9.93, "volume": 404502.0}, {"date": "2024-02-21", "close": 9.93, "volume": 383677.0}, {"date": "2024-02-22", "close": 10.01, "volume": 325418.0}, {"date": "2024-02-23", "close": 9.95, "volume": 334393.0}, {"date": "2024-02-26", "close": 9.88, "volume": 405505.0}, {"date": "2024-02-27", "close": 9.99, "volume": 368559.0}, {"date": "2024-02-28", "close": 9.98, "volume": 318650.0}, {"date": "2024-02-29", "close": 10.04, "volume": 558997.0}, {"date": "2024-03-01", "close": 10.08, "volume": 562759.0}, {"date": "2024-03-04", "close": 9.95, "volume": 474955.0}, {"date": "2024-03-05", "close": 10.01, "volume": 338590.0}, {"date": "2024-03-06", "close": 10.13, "volume": 359389.0}, {"date": "2024-03-07", "close": 10.04, "volume": 268010.0}, {"date": "2024-03-08", "close": 10.11, "volume": 266292.0}, {"date": "2024-03-11", "close": 10.18, "volume": 250949.0}, {"date": "2024-03-12", "close": 10.2, "volume": 261719.0}, {"date": "2024-03-13", "close": 10.4, "volume": 500461.0}, {"date": "2024-03-14", "close": 10.32, "volume": 443503.0}, {"date": "2024-03-15", "close": 10.03, "volume": 1052393.0}, {"date": "2024-03-18", "close": 10.53, "volume": 504364.0}, {"date": "2024-03-19", "close": 10.37, "volume": 353103.0}, {"date": "2024-03-20", "close": 10.63, "volume": 401063.0}, {"date": "2024-03-21", "close": 10.62, "volume": 376270.0}, {"date": "2024-03-22", "close": 10.65, "volume": 375011.0}, {"date": "2024-03-25", "close": 10.79, "volume": 554698.0}, {"date": "2024-03-26", "close": 10.8, "volume": 689929.0}, {"date": "2024-03-27", "close": 10.95, "volume": 449913.0}, {"date": "2024-03-28", "close": 11.02, "volume": 440764.0}, {"date": "2024-04-01", "close": 10.9, "volume": 537618.0}, {"date": "2024-04-02", "close": 11.01, "volume": 506601.0}, {"date": "2024-04-03", "close": 11.03, "volume": 515212.0}, {"date": "2024-04-04", "close": 11.06, "volume": 505086.0}, {"date": "2024-04-05", "close": 11.03, "volume": 317467.0}, {"date": "2024-04-08", "close": 11.01, "volume": 256946.0}, {"date": "2024-04-09", "close": 11.88, "volume": 871381.0}, {"date": "2024-04-10", "close": 11.68, "volume": 880178.0}, {"date": "2024-04-11", "close": 11.63, "volume": 362201.0}, {"date": "2024-04-12", "close": 11.1, "volume": 845540.0}, {"date": "2024-04-15", "close": 10.78, "volume": 436004.0}, {"date": "2024-04-16", "close": 10.65, "volume": 392617.0}, {"date": "2024-04-17", "close": 10.65, "volume": 330957.0}, {"date": "2024-04-18", "close": 10.76, "volume": 233408.0}, {"date": "2024-04-19", "close": 11.02, "volume": 249085.0}, {"date": "2024-04-22", "close": 11.14, "volume": 204097.0}, {"date": "2024-04-23", "close": 11.14, "volume": 234182.0}, {"date": "2024-04-24", "close": 11.07, "volume": 373944.0}, {"date": "2024-04-25", "close": 10.97, "volume": 265738.0}, {"date": "2024-04-26", "close": 11.05, "volume": 506639.0}, {"date": "2024-04-29", "close": 11.14, "volume": 1345368.0}, {"date": "2024-04-30", "close": 10.85, "volume": 713409.0}, {"date": "2024-05-01", "close": 10.86, "volume": 486640.0}, {"date": "2024-05-02", "close": 10.75, "volume": 762173.0}, {"date": "2024-05-03", "close": 11.11, "volume": 884962.0}, {"date": "2024-05-06", "close": 11.24, "volume": 809391.0}, {"date": "2024-05-07", "close": 11.29, "volume": 631316.0}, {"date": "2024-05-08", "close": 11.3, "volume": 987914.0}, {"date": "2024-05-09", "close": 11.3, "volume": 471248.0}, {"date": "2024-05-10", "close": 11.08, "volume": 351827.0}, {"date": "2024-05-13", "close": 11.08, "volume": 665920.0}, {"date": "2024-05-14", "close": 10.75, "volume": 364824.0}, {"date": "2024-05-15", "close": 10.87, "volume": 455482.0}, {"date": "2024-05-16", "close": 10.88, "volume": 498712.0}, {"date": "2024-05-17", "close": 10.32, "volume": 1743194.0}, {"date": "2024-05-20", "close": 10.27, "volume": 725089.0}, {"date": "2024-05-21", "close": 10.26, "volume": 649595.0}, {"date": "2024-05-22", "close": 10.08, "volume": 793397.0}, {"date": "2024-05-23", "close": 9.89, "volume": 608556.0}, {"date": "2024-05-24", "close": 9.95, "volume": 380652.0}, {"date": "2024-05-28", "close": 9.92, "volume": 538238.0}, {"date": "2024-05-29", "close": 9.7, "volume": 506833.0}, {"date": "2024-05-30", "close": 9.78, "volume": 664757.0}, {"date": "2024-05-31", "close": 9.84, "volume": 708181.0}, {"date": "2024-06-03", "close": 9.53, "volume": 815341.0}, {"date": "2024-06-04", "close": 9.27, "volume": 919057.0}, {"date": "2024-06-05", "close": 9.33, "volume": 1274651.0}, {"date": "2024-06-06", "close": 9.23, "volume": 534275.0}, {"date": "2024-06-07", "close": 9.01, "volume": 702578.0}, {"date": "2024-06-10", "close": 9.21, "volume": 668957.0}, {"date": "2024-06-11", "close": 9.12, "volume": 442930.0}, {"date": "2024-06-12", "close": 9.09, "volume": 578572.0}, {"date": "2024-06-13", "close": 9.13, "volume": 992025.0}, {"date": "2024-06-14", "close": 9.05, "volume": 1174804.0}, {"date": "2024-06-17", "close": 9.13, "volume": 563776.0}, {"date": "2024-06-18", "close": 9.0, "volume": 824583.0}, {"date": "2024-06-20", "close": 9.08, "volume": 633159.0}, {"date": "2024-06-21", "close": 9.14, "volume": 963698.0}, {"date": "2024-06-24", "close": 9.45, "volume": 681838.0}, {"date": "2024-06-25", "close": 9.36, "volume": 332453.0}, {"date": "2024-06-26", "close": 9.67, "volume": 936574.0}, {"date": "2024-06-27", "close": 9.71, "volume": 847192.0}, {"date": "2024-06-28", "close": 9.73, "volume": 482082.0}, {"date": "2024-07-01", "close": 9.93, "volume": 1114734.0}, {"date": "2024-07-02", "close": 9.84, "volume": 849378.0}, {"date": "2024-07-03", "close": 9.87, "volume": 266197.0}, {"date": "2024-07-05", "close": 9.81, "volume": 501643.0}, {"date": "2024-07-08", "close": 9.78, "volume": 456826.0}, {"date": "2024-07-09", "close": 9.8, "volume": 522819.0}, {"date": "2024-07-10", "close": 9.9, "volume": 782110.0}, {"date": "2024-07-11", "close": 9.93, "volume": 1430414.0}, {"date": "2024-07-12", "close": 9.69, "volume": 741972.0}, {"date": "2024-07-15", "close": 9.51, "volume": 698901.0}, {"date": "2024-07-16", "close": 9.77, "volume": 1161057.0}, {"date": "2024-07-17", "close": 9.69, "volume": 646197.0}, {"date": "2024-07-18", "close": 9.47, "volume": 648110.0}, {"date": "2024-07-19", "close": 9.38, "volume": 359891.0}, {"date": "2024-07-22", "close": 9.55, "volume": 555967.0}, {"date": "2024-07-23", "close": 9.43, "volume": 294150.0}, {"date": "2024-07-24", "close": 9.31, "volume": 398004.0}, {"date": "2024-07-25", "close": 9.41, "volume": 470897.0}, {"date": "2024-07-26", "close": 9.42, "volume": 774689.0}, {"date": "2024-07-29", "close": 9.47, "volume": 811638.0}, {"date": "2024-07-30", "close": 9.49, "volume": 1147299.0}, {"date": "2024-07-31", "close": 9.66, "volume": 7917810.0}, {"date": "2024-08-01", "close": 9.38, "volume": 1266224.0}, {"date": "2024-08-02", "close": 9.19, "volume": 1089211.0}, {"date": "2024-08-05", "close": 9.04, "volume": 960283.0}, {"date": "2024-08-06", "close": 9.05, "volume": 451647.0}, {"date": "2024-08-07", "close": 9.18, "volume": 610372.0}, {"date": "2024-08-08", "close": 9.5, "volume": 379678.0}, {"date": "2024-08-09", "close": 10.31, "volume": 2895942.0}, {"date": "2024-08-12", "close": 10.55, "volume": 4300109.0}, {"date": "2024-08-13", "close": 11.57, "volume": 5102778.0}, {"date": "2024-08-14", "close": 11.29, "volume": 1764968.0}, {"date": "2024-08-15", "close": 11.56, "volume": 864255.0}, {"date": "2024-08-16", "close": 11.4, "volume": 1011486.0}, {"date": "2024-08-19", "close": 11.37, "volume": 704332.0}, {"date": "2024-08-20", "close": 11.04, "volume": 742008.0}, {"date": "2024-08-21", "close": 10.78, "volume": 574694.0}, {"date": "2024-08-22", "close": 10.45, "volume": 636046.0}, {"date": "2024-08-23", "close": 10.66, "volume": 849271.0}, {"date": "2024-08-26", "close": 10.65, "volume": 582622.0}, {"date": "2024-08-27", "close": 10.82, "volume": 812306.0}, {"date": "2024-08-28", "close": 10.82, "volume": 694904.0}, {"date": "2024-08-29", "close": 10.83, "volume": 800127.0}, {"date": "2024-08-30", "close": 11.01, "volume": 723464.0}, {"date": "2024-09-03", "close": 11.04, "volume": 667427.0}, {"date": "2024-09-04", "close": 11.19, "volume": 778969.0}, {"date": "2024-09-05", "close": 11.37, "volume": 878086.0}, {"date": "2024-09-06", "close": 11.42, "volume": 1295667.0}, {"date": "2024-09-09", "close": 11.21, "volume": 1124552.0}, {"date": "2024-09-10", "close": 11.21, "volume": 982627.0}, {"date": "2024-09-11", "close": 11.31, "volume": 548840.0}, {"date": "2024-09-12", "close": 11.38, "volume": 595213.0}, {"date": "2024-09-13", "close": 11.57, "volume": 1015659.0}, {"date": "2024-09-16", "close": 11.55, "volume": 886541.0}, {"date": "2024-09-17", "close": 11.19, "volume": 1301900.0}, {"date": "2024-09-18", "close": 11.3, "volume": 1037824.0}, {"date": "2024-09-19", "close": 11.64, "volume": 1071163.0}, {"date": "2024-09-20", "close": 11.41, "volume": 1306372.0}, {"date": "2024-09-23", "close": 11.51, "volume": 492090.0}, {"date": "2024-09-24", "close": 11.58, "volume": 712591.0}, {"date": "2024-09-25", "close": 11.4, "volume": 1252945.0}, {"date": "2024-09-26", "close": 11.61, "volume": 1111847.0}, {"date": "2024-09-27", "close": 11.37, "volume": 511859.0}, {"date": "2024-09-30", "close": 11.07, "volume": 613746.0}, {"date": "2024-10-01", "close": 11.51, "volume": 995333.0}, {"date": "2024-10-02", "close": 11.37, "volume": 445088.0}, {"date": "2024-10-03", "close": 11.2, "volume": 401667.0}, {"date": "2024-10-04", "close": 11.18, "volume": 276321.0}, {"date": "2024-10-07", "close": 11.04, "volume": 358715.0}, {"date": "2024-10-08", "close": 11.14, "volume": 433601.0}, {"date": "2024-10-09", "close": 11.02, "volume": 634292.0}, {"date": "2024-10-10", "close": 11.09, "volume": 574281.0}, {"date": "2024-10-11", "close": 10.96, "volume": 312021.0}, {"date": "2024-10-14", "close": 11.03, "volume": 961232.0}, {"date": "2024-10-15", "close": 11.19, "volume": 765120.0}, {"date": "2024-10-16", "close": 11.22, "volume": 903307.0}, {"date": "2024-10-17", "close": 11.39, "volume": 735666.0}, {"date": "2024-10-18", "close": 11.38, "volume": 876849.0}, {"date": "2024-10-21", "close": 11.37, "volume": 1053438.0}, {"date": "2024-10-22", "close": 11.57, "volume": 438486.0}, {"date": "2024-10-23", "close": 11.68, "volume": 1020537.0}, {"date": "2024-10-24", "close": 11.68, "volume": 501338.0}, {"date": "2024-10-25", "close": 11.77, "volume": 466596.0}, {"date": "2024-10-28", "close": 11.66, "volume": 470745.0}, {"date": "2024-10-29", "close": 11.57, "volume": 621430.0}, {"date": "2024-10-30", "close": 11.54, "volume": 794536.0}, {"date": "2024-10-31", "close": 11.5, "volume": 435642.0}, {"date": "2024-11-01", "close": 11.31, "volume": 1039208.0}, {"date": "2024-11-04", "close": 11.46, "volume": 273971.0}, {"date": "2024-11-05", "close": 11.36, "volume": 397455.0}, {"date": "2024-11-06", "close": 11.59, "volume": 427128.0}, {"date": "2024-11-07", "close": 11.5, "volume": 702901.0}, {"date": "2024-11-08", "close": 11.49, "volume": 411804.0}, {"date": "2024-11-11", "close": 11.33, "volume": 534833.0}, {"date": "2024-11-12", "close": 11.32, "volume": 568710.0}, {"date": "2024-11-13", "close": 11.24, "volume": 749133.0}, {"date": "2024-11-14", "close": 10.75, "volume": 1776148.0}, {"date": "2024-11-15", "close": 11.37, "volume": 1064243.0}, {"date": "2024-11-18", "close": 11.34, "volume": 799797.0}, {"date": "2024-11-19", "close": 10.98, "volume": 499791.0}, {"date": "2024-11-20", "close": 11.02, "volume": 355125.0}, {"date": "2024-11-21", "close": 11.07, "volume": 389498.0}, {"date": "2024-11-22", "close": 11.12, "volume": 385109.0}, {"date": "2024-11-25", "close": 11.04, "volume": 911708.0}, {"date": "2024-11-26", "close": 10.92, "volume": 539992.0}, {"date": "2024-11-27", "close": 10.75, "volume": 341663.0}, {"date": "2024-11-29", "close": 10.9, "volume": 273185.0}, {"date": "2024-12-02", "close": 10.8, "volume": 539307.0}, {"date": "2024-12-03", "close": 10.94, "volume": 1011495.0}, {"date": "2024-12-04", "close": 10.65, "volume": 405699.0}, {"date": "2024-12-05", "close": 10.76, "volume": 549015.0}, {"date": "2024-12-06", "close": 10.49, "volume": 513381.0}, {"date": "2024-12-09", "close": 10.83, "volume": 429777.0}, {"date": "2024-12-10", "close": 10.85, "volume": 519724.0}, {"date": "2024-12-11", "close": 10.91, "volume": 596484.0}, {"date": "2024-12-12", "close": 10.58, "volume": 849543.0}, {"date": "2024-12-13", "close": 10.43, "volume": 671776.0}, {"date": "2024-12-16", "close": 10.3, "volume": 513551.0}, {"date": "2024-12-17", "close": 10.11, "volume": 635420.0}, {"date": "2024-12-18", "close": 9.71, "volume": 482642.0}, {"date": "2024-12-19", "close": 9.65, "volume": 467223.0}, {"date": "2024-12-20", "close": 9.62, "volume": 942723.0}, {"date": "2024-12-23", "close": 9.64, "volume": 548462.0}, {"date": "2024-12-24", "close": 9.54, "volume": 158170.0}, {"date": "2024-12-26", "close": 9.46, "volume": 324677.0}, {"date": "2024-12-27", "close": 9.47, "volume": 403526.0}, {"date": "2024-12-30", "close": 9.34, "volume": 675122.0}, {"date": "2024-12-31", "close": 9.43, "volume": 283290.0}, {"date": "2025-01-02", "close": 9.57, "volume": 456997.0}, {"date": "2025-01-03", "close": 9.53, "volume": 424954.0}, {"date": "2025-01-06", "close": 9.54, "volume": 587213.0}, {"date": "2025-01-07", "close": 9.71, "volume": 506825.0}, {"date": "2025-01-08", "close": 9.75, "volume": 502187.0}, {"date": "2025-01-10", "close": 9.83, "volume": 555843.0}, {"date": "2025-01-13", "close": 9.91, "volume": 358983.0}, {"date": "2025-01-14", "close": 9.91, "volume": 410264.0}, {"date": "2025-01-15", "close": 10.07, "volume": 227684.0}, {"date": "2025-01-16", "close": 9.85, "volume": 434016.0}, {"date": "2025-01-17", "close": 9.66, "volume": 614906.0}, {"date": "2025-01-21", "close": 9.54, "volume": 523235.0}, {"date": "2025-01-22", "close": 9.42, "volume": 601206.0}, {"date": "2025-01-23", "close": 9.48, "volume": 447140.0}, {"date": "2025-01-24", "close": 9.46, "volume": 387933.0}, {"date": "2025-01-27", "close": 9.49, "volume": 425823.0}, {"date": "2025-01-28", "close": 9.42, "volume": 345692.0}, {"date": "2025-01-29", "close": 9.53, "volume": 276431.0}, {"date": "2025-01-30", "close": 9.65, "volume": 383210.0}, {"date": "2025-01-31", "close": 9.73, "volume": 354988.0}, {"date": "2025-02-03", "close": 9.54, "volume": 441041.0}, {"date": "2025-02-04", "close": 9.64, "volume": 298851.0}, {"date": "2025-02-05", "close": 9.65, "volume": 403567.0}, {"date": "2025-02-06", "close": 9.75, "volume": 357438.0}, {"date": "2025-02-07", "close": 9.65, "volume": 353381.0}, {"date": "2025-02-10", "close": 9.75, "volume": 400753.0}, {"date": "2025-02-11", "close": 9.71, "volume": 307689.0}, {"date": "2025-02-12", "close": 9.67, "volume": 320968.0}, {"date": "2025-02-13", "close": 9.8, "volume": 479114.0}, {"date": "2025-02-14", "close": 9.79, "volume": 411060.0}, {"date": "2025-02-18", "close": 10.98, "volume": 2955472.0}, {"date": "2025-02-19", "close": 10.74, "volume": 749646.0}, {"date": "2025-02-20", "close": 10.73, "volume": 612276.0}, {"date": "2025-02-21", "close": 10.79, "volume": 743550.0}, {"date": "2025-02-24", "close": 10.61, "volume": 1081024.0}, {"date": "2025-02-25", "close": 10.74, "volume": 563377.0}, {"date": "2025-02-26", "close": 10.67, "volume": 855661.0}, {"date": "2025-02-27", "close": 10.74, "volume": 659060.0}, {"date": "2025-02-28", "close": 10.68, "volume": 1013599.0}, {"date": "2025-03-03", "close": 10.84, "volume": 742191.0}, {"date": "2025-03-04", "close": 10.69, "volume": 780288.0}, {"date": "2025-03-05", "close": 10.81, "volume": 401382.0}, {"date": "2025-03-06", "close": 10.7, "volume": 721702.0}, {"date": "2025-03-07", "close": 10.85, "volume": 784439.0}, {"date": "2025-03-10", "close": 10.85, "volume": 614451.0}, {"date": "2025-03-11", "close": 10.83, "volume": 410011.0}, {"date": "2025-03-12", "close": 10.77, "volume": 1313777.0}, {"date": "2025-03-13", "close": 10.72, "volume": 875652.0}, {"date": "2025-03-14", "close": 10.8, "volume": 1227377.0}, {"date": "2025-03-17", "close": 10.61, "volume": 973124.0}, {"date": "2025-03-18", "close": 10.79, "volume": 648395.0}, {"date": "2025-03-19", "close": 10.84, "volume": 282954.0}, {"date": "2025-03-20", "close": 10.9, "volume": 409122.0}, {"date": "2025-03-21", "close": 10.83, "volume": 949023.0}, {"date": "2025-03-24", "close": 11.04, "volume": 451497.0}, {"date": "2025-03-25", "close": 11.04, "volume": 280816.0}, {"date": "2025-03-26", "close": 11.15, "volume": 330350.0}, {"date": "2025-03-27", "close": 11.4, "volume": 4393514.0}, {"date": "2025-03-28", "close": 11.36, "volume": 971651.0}, {"date": "2025-03-31", "close": 11.17, "volume": 2061799.0}, {"date": "2025-04-01", "close": 11.35, "volume": 1049652.0}, {"date": "2025-04-02", "close": 11.36, "volume": 729154.0}, {"date": "2025-04-03", "close": 11.42, "volume": 1085454.0}, {"date": "2025-04-04", "close": 11.07, "volume": 2072330.0}, {"date": "2025-04-07", "close": 10.4, "volume": 3001871.0}, {"date": "2025-04-08", "close": 10.46, "volume": 1687381.0}, {"date": "2025-04-09", "close": 10.82, "volume": 1416373.0}, {"date": "2025-04-10", "close": 11.06, "volume": 585139.0}, {"date": "2025-04-11", "close": 11.23, "volume": 876560.0}, {"date": "2025-04-14", "close": 11.4, "volume": 858343.0}, {"date": "2025-04-15", "close": 11.18, "volume": 576605.0}, {"date": "2025-04-16", "close": 11.21, "volume": 430867.0}, {"date": "2025-04-17", "close": 11.39, "volume": 1644606.0}, {"date": "2025-04-21", "close": 11.41, "volume": 1434872.0}, {"date": "2025-04-22", "close": 11.59, "volume": 1462663.0}, {"date": "2025-04-23", "close": 11.65, "volume": 1693343.0}, {"date": "2025-04-24", "close": 11.69, "volume": 496454.0}, {"date": "2025-04-25", "close": 9.92, "volume": 2678300.0}, {"date": "2025-04-28", "close": 9.43, "volume": 2369775.0}, {"date": "2025-04-29", "close": 9.1, "volume": 2841489.0}, {"date": "2025-04-30", "close": 9.34, "volume": 2536512.0}, {"date": "2025-05-01", "close": 9.18, "volume": 1051190.0}, {"date": "2025-05-02", "close": 8.82, "volume": 1282211.0}, {"date": "2025-05-05", "close": 8.5, "volume": 1159757.0}, {"date": "2025-05-06", "close": 8.67, "volume": 703423.0}, {"date": "2025-05-07", "close": 8.61, "volume": 679925.0}, {"date": "2025-05-08", "close": 8.67, "volume": 945886.0}, {"date": "2025-05-09", "close": 8.95, "volume": 892313.0}, {"date": "2025-05-12", "close": 8.79, "volume": 654591.0}, {"date": "2025-05-13", "close": 8.95, "volume": 911119.0}, {"date": "2025-05-14", "close": 8.76, "volume": 528065.0}, {"date": "2025-05-15", "close": 8.92, "volume": 536141.0}, {"date": "2025-05-16", "close": 9.12, "volume": 638864.0}, {"date": "2025-05-19", "close": 9.34, "volume": 792496.0}, {"date": "2025-05-20", "close": 9.42, "volume": 536613.0}, {"date": "2025-05-21", "close": 9.39, "volume": 589029.0}, {"date": "2025-05-22", "close": 9.5, "volume": 600861.0}, {"date": "2025-05-23", "close": 9.5, "volume": 285192.0}, {"date": "2025-05-27", "close": 9.47, "volume": 768991.0}, {"date": "2025-05-28", "close": 9.51, "volume": 659409.0}, {"date": "2025-05-29", "close": 9.32, "volume": 606049.0}, {"date": "2025-05-30", "close": 9.21, "volume": 659331.0}, {"date": "2025-06-02", "close": 9.16, "volume": 798868.0}, {"date": "2025-06-03", "close": 9.42, "volume": 1001896.0}, {"date": "2025-06-04", "close": 9.16, "volume": 516578.0}, {"date": "2025-06-05", "close": 9.07, "volume": 687801.0}, {"date": "2025-06-06", "close": 9.11, "volume": 318706.0}, {"date": "2025-06-09", "close": 9.15, "volume": 291713.0}, {"date": "2025-06-10", "close": 9.29, "volume": 317702.0}, {"date": "2025-06-11", "close": 9.22, "volume": 343367.0}, {"date": "2025-06-12", "close": 9.32, "volume": 451748.0}, {"date": "2025-06-13", "close": 9.29, "volume": 526863.0}, {"date": "2025-06-16", "close": 9.57, "volume": 682688.0}, {"date": "2025-06-17", "close": 9.5, "volume": 272199.0}, {"date": "2025-06-18", "close": 9.5, "volume": 264366.0}, {"date": "2025-06-20", "close": 9.39, "volume": 393524.0}, {"date": "2025-06-23", "close": 9.27, "volume": 406105.0}, {"date": "2025-06-24", "close": 9.25, "volume": 314258.0}, {"date": "2025-06-25", "close": 9.04, "volume": 464388.0}, {"date": "2025-06-26", "close": 9.17, "volume": 226311.0}, {"date": "2025-06-27", "close": 9.06, "volume": 280751.0}, {"date": "2025-06-30", "close": 9.14, "volume": 246222.0}, {"date": "2025-07-01", "close": 9.2, "volume": 194836.0}, {"date": "2025-07-02", "close": 9.2, "volume": 405363.0}, {"date": "2025-07-03", "close": 9.37, "volume": 413059.0}, {"date": "2025-07-07", "close": 9.3, "volume": 703385.0}, {"date": "2025-07-08", "close": 9.33, "volume": 910277.0}, {"date": "2025-07-09", "close": 9.15, "volume": 733333.0}, {"date": "2025-07-10", "close": 9.14, "volume": 411406.0}, {"date": "2025-07-11", "close": 9.45, "volume": 710056.0}, {"date": "2025-07-14", "close": 9.51, "volume": 526714.0}, {"date": "2025-07-15", "close": 9.39, "volume": 647867.0}, {"date": "2025-07-16", "close": 9.38, "volume": 376015.0}, {"date": "2025-07-17", "close": 9.54, "volume": 210442.0}, {"date": "2025-07-18", "close": 9.5, "volume": 292597.0}, {"date": "2025-07-21", "close": 9.45, "volume": 399478.0}, {"date": "2025-07-22", "close": 9.47, "volume": 438355.0}, {"date": "2025-07-23", "close": 9.56, "volume": 396308.0}, {"date": "2025-07-24", "close": 9.38, "volume": 385379.0}, {"date": "2025-07-25", "close": 9.46, "volume": 372049.0}, {"date": "2025-07-28", "close": 9.23, "volume": 313460.0}, {"date": "2025-07-29", "close": 9.27, "volume": 281124.0}, {"date": "2025-07-30", "close": 9.27, "volume": 449841.0}, {"date": "2025-07-31", "close": 9.19, "volume": 470613.0}, {"date": "2025-08-01", "close": 8.81, "volume": 386575.0}, {"date": "2025-08-04", "close": 8.86, "volume": 374375.0}, {"date": "2025-08-05", "close": 9.12, "volume": 425049.0}, {"date": "2025-08-06", "close": 9.02, "volume": 331539.0}, {"date": "2025-08-07", "close": 9.14, "volume": 332427.0}, {"date": "2025-08-08", "close": 9.08, "volume": 265149.0}, {"date": "2025-08-11", "close": 9.19, "volume": 200608.0}, {"date": "2025-08-12", "close": 9.15, "volume": 220076.0}, {"date": "2025-08-13", "close": 9.23, "volume": 243831.0}, {"date": "2025-08-14", "close": 9.17, "volume": 385111.0}, {"date": "2025-08-15", "close": 9.11, "volume": 535007.0}, {"date": "2025-08-18", "close": 9.2, "volume": 369517.0}, {"date": "2025-08-19", "close": 8.33, "volume": 1986595.0}, {"date": "2025-08-20", "close": 8.45, "volume": 1184291.0}, {"date": "2025-08-21", "close": 8.57, "volume": 664785.0}, {"date": "2025-08-22", "close": 8.78, "volume": 649588.0}, {"date": "2025-08-25", "close": 8.6, "volume": 569171.0}, {"date": "2025-08-26", "close": 8.43, "volume": 1175603.0}, {"date": "2025-08-27", "close": 8.42, "volume": 671722.0}, {"date": "2025-08-28", "close": 8.51, "volume": 539088.0}, {"date": "2025-08-29", "close": 8.46, "volume": 385872.0}, {"date": "2025-09-02", "close": 8.37, "volume": 329142.0}, {"date": "2025-09-03", "close": 8.29, "volume": 499756.0}, {"date": "2025-09-04", "close": 8.28, "volume": 331811.0}, {"date": "2025-09-05", "close": 8.28, "volume": 399810.0}, {"date": "2025-09-08", "close": 8.02, "volume": 777698.0}, {"date": "2025-09-09", "close": 7.93, "volume": 706953.0}, {"date": "2025-09-10", "close": 8.15, "volume": 465577.0}, {"date": "2025-09-11", "close": 8.22, "volume": 242971.0}, {"date": "2025-09-12", "close": 8.05, "volume": 269032.0}, {"date": "2025-09-15", "close": 8.12, "volume": 537065.0}, {"date": "2025-09-16", "close": 8.21, "volume": 319370.0}, {"date": "2025-09-17", "close": 8.16, "volume": 319293.0}, {"date": "2025-09-18", "close": 8.05, "volume": 374112.0}, {"date": "2025-09-19", "close": 7.9, "volume": 640970.0}, {"date": "2025-09-22", "close": 8.19, "volume": 586602.0}, {"date": "2025-09-23", "close": 8.1, "volume": 567171.0}, {"date": "2025-09-24", "close": 8.25, "volume": 418486.0}, {"date": "2025-09-25", "close": 8.07, "volume": 312965.0}, {"date": "2025-09-26", "close": 8.05, "volume": 363437.0}, {"date": "2025-09-29", "close": 8.05, "volume": 569429.0}, {"date": "2025-09-30", "close": 7.84, "volume": 602452.0}, {"date": "2025-10-01", "close": 7.68, "volume": 500972.0}, {"date": "2025-10-02", "close": 7.76, "volume": 347968.0}, {"date": "2025-10-03", "close": 7.79, "volume": 387231.0}, {"date": "2025-10-06", "close": 7.81, "volume": 273170.0}, {"date": "2025-10-07", "close": 7.83, "volume": 373521.0}, {"date": "2025-10-08", "close": 7.76, "volume": 374163.0}, {"date": "2025-10-09", "close": 7.72, "volume": 641023.0}, {"date": "2025-10-10", "close": 7.55, "volume": 418360.0}, {"date": "2025-10-13", "close": 7.68, "volume": 208078.0}, {"date": "2025-10-14", "close": 7.6, "volume": 434450.0}, {"date": "2025-10-15", "close": 7.65, "volume": 263493.0}, {"date": "2025-10-16", "close": 7.61, "volume": 276157.0}, {"date": "2025-10-17", "close": 7.64, "volume": 337133.0}, {"date": "2025-10-20", "close": 7.63, "volume": 281719.0}, {"date": "2025-10-21", "close": 7.42, "volume": 423266.0}, {"date": "2025-10-22", "close": 7.59, "volume": 280468.0}, {"date": "2025-10-23", "close": 7.87, "volume": 531770.0}, {"date": "2025-10-24", "close": 7.81, "volume": 518072.0}, {"date": "2025-10-27", "close": 8.29, "volume": 908521.0}, {"date": "2025-10-28", "close": 8.37, "volume": 547096.0}, {"date": "2025-10-29", "close": 8.16, "volume": 331200.0}, {"date": "2025-10-30", "close": 8.06, "volume": 334641.0}, {"date": "2025-10-31", "close": 8.06, "volume": 494685.0}, {"date": "2025-11-03", "close": 7.88, "volume": 391600.0}, {"date": "2025-11-04", "close": 7.64, "volume": 297916.0}, {"date": "2025-11-05", "close": 7.96, "volume": 529667.0}, {"date": "2025-11-06", "close": 8.06, "volume": 269894.0}, {"date": "2025-11-07", "close": 8.21, "volume": 301064.0}, {"date": "2025-11-10", "close": 8.02, "volume": 348494.0}, {"date": "2025-11-11", "close": 8.16, "volume": 258305.0}, {"date": "2025-11-12", "close": 7.9, "volume": 815149.0}, {"date": "2025-11-13", "close": 7.64, "volume": 511573.0}, {"date": "2025-11-14", "close": 7.67, "volume": 406523.0}, {"date": "2025-11-17", "close": 7.67, "volume": 347088.0}, {"date": "2025-11-18", "close": 7.85, "volume": 335305.0}, {"date": "2025-11-19", "close": 7.9, "volume": 334206.0}, {"date": "2025-11-20", "close": 7.88, "volume": 467754.0}, {"date": "2025-11-21", "close": 7.64, "volume": 617493.0}, {"date": "2025-11-24", "close": 7.85, "volume": 591899.0}, {"date": "2025-11-25", "close": 7.85, "volume": 679626.0}, {"date": "2025-11-26", "close": 8.05, "volume": 684878.0}, {"date": "2025-11-28", "close": 8.13, "volume": 185997.0}, {"date": "2025-12-01", "close": 8.02, "volume": 405579.0}, {"date": "2025-12-02", "close": 8.08, "volume": 1057308.0}, {"date": "2025-12-03", "close": 8.33, "volume": 759055.0}, {"date": "2025-12-04", "close": 8.43, "volume": 1211555.0}, {"date": "2025-12-05", "close": 8.24, "volume": 606613.0}, {"date": "2025-12-08", "close": 8.19, "volume": 336247.0}, {"date": "2025-12-09", "close": 8.32, "volume": 370699.0}, {"date": "2025-12-10", "close": 7.84, "volume": 1729781.0}, {"date": "2025-12-11", "close": 7.38, "volume": 3350247.0}, {"date": "2025-12-12", "close": 7.13, "volume": 7216336.0}, {"date": "2025-12-15", "close": 7.59, "volume": 2779347.0}, {"date": "2025-12-16", "close": 7.43, "volume": 1287027.0}, {"date": "2025-12-17", "close": 7.77, "volume": 1063307.0}, {"date": "2025-12-18", "close": 7.7, "volume": 820522.0}, {"date": "2025-12-19", "close": 7.35, "volume": 1201794.0}, {"date": "2025-12-22", "close": 7.69, "volume": 2292753.0}, {"date": "2025-12-23", "close": 7.95, "volume": 1114245.0}, {"date": "2025-12-24", "close": 7.94, "volume": 228719.0}, {"date": "2025-12-26", "close": 7.99, "volume": 473374.0}, {"date": "2025-12-29", "close": 8.05, "volume": 649603.0}, {"date": "2025-12-30", "close": 7.92, "volume": 540237.0}, {"date": "2025-12-31", "close": 7.93, "volume": 763191.0}, {"date": "2026-01-02", "close": 7.76, "volume": 993999.0}, {"date": "2026-01-05", "close": 7.96, "volume": 1064703.0}, {"date": "2026-01-06", "close": 7.72, "volume": 901567.0}, {"date": "2026-01-07", "close": 7.7, "volume": 975220.0}, {"date": "2026-01-08", "close": 7.91, "volume": 739026.0}, {"date": "2026-01-09", "close": 8.35, "volume": 855050.0}, {"date": "2026-01-12", "close": 8.22, "volume": 600949.0}, {"date": "2026-01-13", "close": 8.36, "volume": 481364.0}, {"date": "2026-01-14", "close": 8.53, "volume": 693262.0}, {"date": "2026-01-15", "close": 8.43, "volume": 1042819.0}, {"date": "2026-01-16", "close": 8.18, "volume": 655684.0}, {"date": "2026-01-20", "close": 8.59, "volume": 788515.0}, {"date": "2026-01-21", "close": 8.92, "volume": 631431.0}, {"date": "2026-01-22", "close": 8.92, "volume": 553229.0}, {"date": "2026-01-23", "close": 8.93, "volume": 542293.0}, {"date": "2026-01-26", "close": 9.07, "volume": 379916.0}, {"date": "2026-01-27", "close": 9.14, "volume": 516949.0}, {"date": "2026-01-28", "close": 8.97, "volume": 417511.0}, {"date": "2026-01-29", "close": 8.8, "volume": 487135.0}, {"date": "2026-01-30", "close": 8.86, "volume": 423721.0}, {"date": "2026-02-02", "close": 8.7, "volume": 606813.0}, {"date": "2026-02-03", "close": 8.73, "volume": 474025.0}, {"date": "2026-02-04", "close": 8.71, "volume": 352987.0}, {"date": "2026-02-05", "close": 8.43, "volume": 440418.0}, {"date": "2026-02-06", "close": 8.57, "volume": 332211.0}, {"date": "2026-02-09", "close": 8.89, "volume": 576011.0}, {"date": "2026-02-10", "close": 8.85, "volume": 459789.0}, {"date": "2026-02-11", "close": 8.94, "volume": 292271.0}, {"date": "2026-02-12", "close": 8.67, "volume": 551631.0}, {"date": "2026-02-13", "close": 8.65, "volume": 400501.0}, {"date": "2026-02-17", "close": 8.75, "volume": 377940.0}, {"date": "2026-02-18", "close": 8.73, "volume": 182740.0}, {"date": "2026-02-19", "close": 8.9, "volume": 237415.0}, {"date": "2026-02-20", "close": 9.2, "volume": 463723.0}, {"date": "2026-02-23", "close": 8.92, "volume": 340000.0}, {"date": "2026-02-24", "close": 9.14, "volume": 249012.0}, {"date": "2026-02-25", "close": 8.97, "volume": 292320.0}, {"date": "2026-02-26", "close": 8.83, "volume": 257118.0}, {"date": "2026-02-27", "close": 8.88, "volume": 317105.0}, {"date": "2026-03-02", "close": 9.32, "volume": 604721.0}, {"date": "2026-03-03", "close": 9.13, "volume": 685093.0}, {"date": "2026-03-04", "close": 9.59, "volume": 705839.0}, {"date": "2026-03-05", "close": 9.7, "volume": 1216148.0}, {"date": "2026-03-06", "close": 10.16, "volume": 1498311.0}, {"date": "2026-03-09", "close": 9.99, "volume": 2405034.0}, {"date": "2026-03-10", "close": 10.21, "volume": 3187502.0}, {"date": "2026-03-11", "close": 10.34, "volume": 2111692.0}, {"date": "2026-03-12", "close": 10.6, "volume": 3180082.0}, {"date": "2026-03-13", "close": 10.82, "volume": 994843.0}, {"date": "2026-03-16", "close": 10.9, "volume": 1707610.0}, {"date": "2026-03-17", "close": 12.45, "volume": 4536148.0}, {"date": "2026-03-18", "close": 13.63, "volume": 5807218.0}, {"date": "2026-03-19", "close": 14.61, "volume": 4399841.0}, {"date": "2026-03-20", "close": 14.11, "volume": 3166618.0}, {"date": "2026-03-23", "close": 13.19, "volume": 2279169.0}, {"date": "2026-03-24", "close": 13.97, "volume": 2101796.0}, {"date": "2026-03-25", "close": 14.7, "volume": 3157640.0}, {"date": "2026-03-26", "close": 13.85, "volume": 1745903.0}, {"date": "2026-03-27", "close": 14.05, "volume": 2062726.0}, {"date": "2026-03-30", "close": 15.25, "volume": 3439073.0}, {"date": "2026-03-31", "close": 15.02, "volume": 2761768.0}, {"date": "2026-04-01", "close": 14.83, "volume": 1787441.0}, {"date": "2026-04-02", "close": 15.22, "volume": 1306182.0}, {"date": "2026-04-06", "close": 15.2, "volume": 1037048.0}, {"date": "2026-04-07", "close": 15.03, "volume": 1090800.0}, {"date": "2026-04-08", "close": 14.27, "volume": 2598983.0}, {"date": "2026-04-09", "close": 14.06, "volume": 1529664.0}, {"date": "2026-04-10", "close": 14.38, "volume": 755513.0}, {"date": "2026-04-13", "close": 14.26, "volume": 1211653.0}, {"date": "2026-04-14", "close": 13.56, "volume": 1117182.0}, {"date": "2026-04-15", "close": 13.31, "volume": 2445115.0}, {"date": "2026-04-16", "close": 13.32, "volume": 1030180.0}, {"date": "2026-04-17", "close": 12.47, "volume": 2391525.0}, {"date": "2026-04-20", "close": 12.72, "volume": 1106554.0}, {"date": "2026-04-21", "close": 13.5, "volume": 1521776.0}, {"date": "2026-04-22", "close": 13.6, "volume": 1643604.0}, {"date": "2026-04-23", "close": 13.27, "volume": 810830.0}, {"date": "2026-04-24", "close": 12.78, "volume": 1368085.0}, {"date": "2026-04-27", "close": 13.05, "volume": 738950.0}, {"date": "2026-04-28", "close": 13.7, "volume": 861057.0}, {"date": "2026-04-29", "close": 14.42, "volume": 2111648.0}, {"date": "2026-04-30", "close": 14.09, "volume": 1653797.0}, {"date": "2026-05-01", "close": 13.9, "volume": 1068336.0}, {"date": "2026-05-04", "close": 15.18, "volume": 2549004.0}, {"date": "2026-05-05", "close": 14.24, "volume": 1125268.0}, {"date": "2026-05-06", "close": 13.82, "volume": 1291652.0}, {"date": "2026-05-07", "close": 13.37, "volume": 1301333.0}, {"date": "2026-05-08", "close": 13.13, "volume": 571999.0}, {"date": "2026-05-11", "close": 13.49, "volume": 948895.0}, {"date": "2026-05-12", "close": 13.07, "volume": 2431953.0}, {"date": "2026-05-13", "close": 13.65, "volume": 1094112.0}, {"date": "2026-05-14", "close": 13.02, "volume": 909597.0}, {"date": "2026-05-15", "close": 13.11, "volume": 544175.0}, {"date": "2026-05-18", "close": 13.46, "volume": 605994.0}, {"date": "2026-05-19", "close": 13.32, "volume": 800896.0}, {"date": "2026-05-20", "close": 13.32, "volume": 712588.0}, {"date": "2026-05-21", "close": 13.62, "volume": 775015.0}, {"date": "2026-05-22", "close": 12.81, "volume": 701733.0}, {"date": "2026-05-26", "close": 12.51, "volume": 666459.0}, {"date": "2026-05-27", "close": 12.58, "volume": 676207.0}, {"date": "2026-05-28", "close": 12.63, "volume": 355211.0}, {"date": "2026-05-29", "close": 12.13, "volume": 1135996.0}, {"date": "2026-06-01", "close": 12.58, "volume": 724850.0}, {"date": "2026-06-02", "close": 12.5, "volume": 782461.0}, {"date": "2026-06-03", "close": 12.19, "volume": 376793.0}, {"date": "2026-06-04", "close": 12.11, "volume": 475848.0}, {"date": "2026-06-05", "close": 11.42, "volume": 1353905.0}, {"date": "2026-06-08", "close": 11.4, "volume": 677770.0}, {"date": "2026-06-09", "close": 11.29, "volume": 1050417.0}, {"date": "2026-06-10", "close": 11.28, "volume": 964637.0}, {"date": "2026-06-11", "close": 11.69, "volume": 1311923.0}, {"date": "2026-06-12", "close": 11.65, "volume": 921019.0}, {"date": "2026-06-15", "close": 10.9, "volume": 1113938.0}, {"date": "2026-06-16", "close": 9.93, "volume": 1488316.0}, {"date": "2026-06-17", "close": 9.64, "volume": 1280361.0}, {"date": "2026-06-18", "close": 9.24, "volume": 2011146.0}, {"date": "2026-06-22", "close": 9.15, "volume": 899380.0}, {"date": "2026-06-23", "close": 9.37, "volume": 875116.0}, {"date": "2026-06-24", "close": 9.11, "volume": 1327361.0}, {"date": "2026-06-25", "close": 9.3, "volume": 576150.0}, {"date": "2026-06-26", "close": 9.41, "volume": 422597.0}, {"date": "2026-06-29", "close": 9.66, "volume": 1198393.0}, {"date": "2026-06-30", "close": 9.55, "volume": 543702.0}, {"date": "2026-07-01", "close": 9.48, "volume": 472363.0}, {"date": "2026-07-02", "close": 9.64, "volume": 504859.0}, {"date": "2026-07-06", "close": 9.48, "volume": 1022026.0}, {"date": "2026-07-07", "close": 9.62, "volume": 499545.0}, {"date": "2026-07-08", "close": 10.2, "volume": 857617.0}, {"date": "2026-07-09", "close": 10.0, "volume": 861102.0}, {"date": "2026-07-10", "close": 10.31, "volume": 534240.0}, {"date": "2026-07-13", "close": 10.38, "volume": 802299.0}, {"date": "2026-07-14", "close": 10.44, "volume": 387636.0}, {"date": "2026-07-15", "close": 10.25, "volume": 417949.0}, {"date": "2026-07-16", "close": 9.93, "volume": 604890.0}, {"date": "2026-07-17", "close": 10.07, "volume": 759844.0}, {"date": "2026-07-20", "close": 10.61, "volume": 659327.0}, {"date": "2026-07-21", "close": 10.78, "volume": 641559.0}, {"date": "2026-07-22", "close": 11.31, "volume": 909539.0}, {"date": "2026-07-23", "close": 10.77, "volume": 797062.0}, {"date": "2026-07-24", "close": 10.58, "volume": 419601.0}, {"date": "2026-07-27", "close": 10.24, "volume": 706249.0}, {"date": "2026-07-28", "close": 10.04, "volume": 1028538.0}, {"date": "2026-07-29", "close": 9.71, "volume": 812569.0}, {"date": "2026-07-30", "close": 10.16, "volume": 349555.0}, {"date": "2026-07-31", "close": 9.97, "volume": 648822.0}, {"date": "2026-08-03", "close": 9.48, "volume": 737350.0}, {"date": "2026-08-04", "close": 9.19, "volume": 1128716.0}, {"date": "2026-08-05", "close": 9.29, "volume": 708180.0}, {"date": "2026-08-06", "close": 9.36, "volume": 456346.0}, {"date": "2026-08-07", "close": 9.45, "volume": 741423.0}], "refreshing": true}