{"ticker": "ASC", "overview": {"cik": "1577437", "ticker": "ASC", "name": "Ardmore Shipping Corp", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-031836", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001104659-26-087836", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001104659-26-087834", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002152", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006605", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006548", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006528", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006527", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006526", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001104659-26-074572", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005489", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005488", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005316", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005315", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005261", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005260", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000151", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001104659-26-056716", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001104659-26-056715", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004988", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000147", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001104659-26-054115", "price_sensitive": true}]}, "description": "Ardmore Shipping Corp trades as ASC on the NYSE, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 25 insider filings for the company, in May 2026. Across those, 5 insiders disclosed 7 sales totalling $1.13M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 1132958.42, "net": -1132958.42, "insiders": 5, "first_date": "2026-05-05", "last_date": "2026-05-18"}, "metrics": {"ticker": "ASC", "has_prices": true, "as_of": "2026-08-07", "last": 16.71, "prev_close": 17.02, "change": -0.3099999999999987, "change_pct": -0.01821386603995292, "session_volume": 365639.0, "vwap_5": 16.96022312619632, "vwap_20": 16.529173497085132, "vwap_60": 16.716247857786357, "vwap_250": 14.314879546344493, "high_52w": 19.68, "low_52w": 10.45, "avg_volume_20": 561019.8, "sessions": 400, "market_cap": {"value": 680622379.11, "shares": 40731441.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0002012383-26-002152", "src": "13DG", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Ardmore Shipping Corp", "who_key": "Ardmore Shipping Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ardmore Shipping Corp takes a 5.4% passive stake in ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/0002012383-26-002152-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "0001225208-26-006526", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Curtis B. McWilliams", "who_key": "McWilliams Curtis B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director files routine paperwork on ASC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826006526/0001225208-26-006526-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001225208-26-006527", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Helen Johanna de Jong", "who_key": "de Jong Helen Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director files routine paperwork on ASC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826006527/0001225208-26-006527-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001225208-26-006528", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Kirsi Tikka", "who_key": "Tikka Kirsi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director files routine paperwork on ASC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826006528/0001225208-26-006528-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001225208-26-006548", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Mats Berglund", "who_key": "BERGLUND MATS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director files routine paperwork on ASC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826006548/0001225208-26-006548-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001225208-26-006605", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "James Alistair Fok", "who_key": "Fok James Alistair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4384.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director files routine paperwork on ASC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826006605/0001225208-26-006605-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001225208-26-005488", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Curtis B. McWilliams", "who_key": "McWilliams Curtis B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 331568.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member offloads $332K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005488/0001225208-26-005488-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001225208-26-005489", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Helen Johanna de Jong", "who_key": "de Jong Helen Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29038.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director sells $29K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005489/0001225208-26-005489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001225208-26-005315", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Curtis B. McWilliams", "who_key": "McWilliams Curtis B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54759.659999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director sells $55K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005315/0001225208-26-005315-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250000}, {"id": "0001225208-26-005260", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Aideen Siobhan O'Driscoll", "who_key": "O'Driscoll Aideen Siobhan", "role": "SVP & Sr. Dir. of Corp. Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300478.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Insider sells $300K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005260/0001225208-26-005260-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001225208-26-005261", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Kirsi Tikka", "who_key": "Tikka Kirsi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director sells $227K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005261/0001225208-26-005261-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001225208-26-005316", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Helen Johanna de Jong", "who_key": "de Jong Helen Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37393.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director sells $37K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005316/0001225208-26-005316-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001225208-26-004988", "src": "INSIDERS", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Bart B. Kelleher", "who_key": "Kelleher Bart B", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Insider offloads $153K of ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826004988/0001225208-26-004988-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}, {"id": "HOUSE-2025-20026516-T4", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "25$1,001 - $15,000\nF S: New\nArdmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells ASC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003120}, {"id": "HOUSE-2024-20025588-T2", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "24$1,001 - $15,000\nF S: New\nArdmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf", "trade_date": "2024-07-11", "timestamp": "2024-07-11", "mins": 1216240}, {"id": "HOUSE-2024-20025588-T1", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "24$1,001 - $15,000\nF S: New\nArdmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf", "trade_date": "2024-07-09", "timestamp": "2024-07-09", "mins": 1219120}, {"id": "HOUSE-2024-20025588-T0", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nArdmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf", "trade_date": "2024-07-08", "timestamp": "2024-07-08", "mins": 1220560}, {"id": "HOUSE-2024-20024996-T0", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nArdmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350160}, {"id": "HOUSE-2024-20024825-T1", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "1,001 - $15,000\nF S: New\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399120}, {"id": "HOUSE-2024-20024825-T0", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "mount Cap.\nGains >\n$200?\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402000}, {"id": "HOUSE-2024-20024596-T6", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "1,001 - $15,000\nF S: New\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410640}, {"id": "HOUSE-2024-20024596-T5", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "1,001 - $15,000\nF S: New\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416400}, {"id": "HOUSE-2024-20024596-T4", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "1,001 - $15,000\nF S: New\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427920}, {"id": "HOUSE-2024-20024596-T3", "src": "CONGRESS", "ticker": "ASC", "cik": "", "company": "Ardmore Shipping Corp", "company_raw": "1,001 - $15,000\nF S: New\nJT Ardmore Shipping Corporation\nCommon Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ASC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442320}, {"id": "13DG-0001140361-26-031836", "src": "13DG", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Ardmore Shipping Corp", "who_key": "Ardmore Shipping Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ardmore Shipping Corp moves to a 3.7% passive stake in ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/0001140361-26-031836-index.htm", "trade_date": "2026-08-07", "timestamp": "2023-12-20", "mins": 1510000}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-031836", "src": "13DG", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Ardmore Shipping Corp", "who_key": "Ardmore Shipping Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ardmore Shipping Corp moves to a 3.7% passive stake in ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/0001140361-26-031836-index.htm", "trade_date": "2026-08-07", "timestamp": "2023-12-20", "mins": 1510000}, {"id": "13DG-0002012383-26-002152", "src": "13DG", "ticker": "ASC", "cik": "1577437", "company": "Ardmore Shipping Corp", "company_raw": "Ardmore Shipping Corp", "who": "Ardmore Shipping Corp", "who_key": "Ardmore Shipping Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ardmore Shipping Corp takes a 5.4% passive stake in ASC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/0002012383-26-002152-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}], "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": "Ardmore Shipping Corporation Common Stock", "new_value": "Ardmore Shipping Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001577437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001577437", "applied": 1, "detected_at": "2026-09-10T10:05:33.689580"}]}, "key_people": [{"who": "Curtis B. McWilliams", "who_key": "McWilliams Curtis B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 386328.39999999997, "net": -386328.39999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 331568.74, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005488/0001225208-26-005488-index.htm"}, {"action": "SELL", "amount": 54759.659999999996, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005315/0001225208-26-005315-index.htm"}], "latest": {"action": "SELL", "amount": 331568.74, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005488/0001225208-26-005488-index.htm"}}, {"who": "Aideen Siobhan O'Driscoll", "who_key": "O'Driscoll Aideen Siobhan", "role": "SVP & Sr. Dir. of Corp. Svcs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 300478.08, "net": -300478.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300478.08, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005260/0001225208-26-005260-index.htm"}], "latest": {"action": "SELL", "amount": 300478.08, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005260/0001225208-26-005260-index.htm"}}, {"who": "Kirsi Tikka", "who_key": "Tikka Kirsi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 227160.0, "net": -227160.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227160.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005261/0001225208-26-005261-index.htm"}], "latest": {"action": "SELL", "amount": 227160.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005261/0001225208-26-005261-index.htm"}}, {"who": "Bart B. Kelleher", "who_key": "Kelleher Bart B", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 152560.0, "net": -152560.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152560.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826004988/0001225208-26-004988-index.htm"}], "latest": {"action": "SELL", "amount": 152560.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826004988/0001225208-26-004988-index.htm"}}, {"who": "Helen Johanna de Jong", "who_key": "de Jong Helen Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 66431.94, "net": -66431.94, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29038.62, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005489/0001225208-26-005489-index.htm"}, {"action": "SELL", "amount": 37393.32, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005316/0001225208-26-005316-index.htm"}], "latest": {"action": "SELL", "amount": 29038.62, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577437/000122520826005489/0001225208-26-005489-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 15001.0, "net": -4991.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025588.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-031836", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001104659-26-087836", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001104659-26-087834", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002152", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006605", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006548", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006528", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006527", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006526", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001104659-26-074572", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005489", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005488", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005316", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005315", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005261", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005260", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001972481-26-000151", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001104659-26-056716", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001104659-26-056715", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004988", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000147", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001104659-26-054115", "price_sensitive": true}], "performance": {"ticker": "ASC", "has_prices": true, "summary": {"n": 10, "avg": -0.017750381473989774, "win_rate": 0.7, "best": 0.07321772639691719, "worst": -0.18048062775870524, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-07-11", "score": 0.0, "ref_price": 19.94, "return": -0.16198595787362088}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-07-09", "score": 0.0, "ref_price": 20.0, "return": -0.16449999999999995}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-07-08", "score": 0.0, "ref_price": 20.39, "return": -0.18048062775870524}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-04-09", "score": 0.0, "ref_price": 15.73, "return": 0.06230133502860778}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-03-06", "score": 0.0, "ref_price": 15.86, "return": 0.053593947036570076}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-03-04", "score": 0.0, "ref_price": 15.57, "return": 0.07321772639691719}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-27", "score": 0.0, "ref_price": 16.14, "return": 0.03531598513011154}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-23", "score": 0.0, "ref_price": 15.9, "return": 0.050943396226415125}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-15", "score": 0.0, "ref_price": 16.25, "return": 0.02830769230769236}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-05", "score": 0.0, "ref_price": 16.29, "return": 0.025782688766114288}]}, "price_series": [{"date": "2016-08-08", "close": 8.01, "volume": 388764.0}, {"date": "2016-08-09", "close": 7.93, "volume": 257980.0}, {"date": "2016-08-10", "close": 7.85, "volume": 385771.0}, {"date": "2016-08-11", "close": 7.89, "volume": 348592.0}, {"date": "2016-08-12", "close": 7.75, "volume": 330991.0}, {"date": "2016-08-15", "close": 8.04, "volume": 301920.0}, {"date": "2016-08-16", "close": 7.86, "volume": 387042.0}, {"date": "2016-08-17", "close": 7.9, "volume": 332120.0}, {"date": "2016-08-18", "close": 7.96, "volume": 207548.0}, {"date": "2016-08-19", "close": 7.95, "volume": 264932.0}, {"date": "2016-08-22", "close": 7.8, "volume": 167136.0}, {"date": "2016-08-23", "close": 7.84, "volume": 169433.0}, {"date": "2016-08-24", "close": 7.61, "volume": 307252.0}, {"date": "2016-08-25", "close": 7.11, "volume": 989380.0}, {"date": "2016-08-26", "close": 7.14, "volume": 394173.0}, {"date": "2016-08-29", "close": 7.07, "volume": 244934.0}, {"date": "2016-08-30", "close": 7.07, "volume": 481950.0}, {"date": "2016-08-31", "close": 7.22, "volume": 493130.0}, {"date": "2016-09-01", "close": 6.99, "volume": 366466.0}, {"date": "2016-09-02", "close": 7.09, "volume": 279651.0}, {"date": "2016-09-06", "close": 7.15, "volume": 293303.0}, {"date": "2016-09-07", "close": 7.22, "volume": 475146.0}, {"date": "2016-09-08", "close": 7.49, "volume": 296744.0}, {"date": "2016-09-09", "close": 7.24, "volume": 242248.0}, {"date": "2016-09-12", "close": 7.25, "volume": 403739.0}, {"date": "2016-09-13", "close": 7.11, "volume": 325939.0}, {"date": "2016-09-14", "close": 7.07, "volume": 307285.0}, {"date": "2016-09-15", "close": 7.04, "volume": 157204.0}, {"date": "2016-09-16", "close": 7.13, "volume": 232022.0}, {"date": "2016-09-19", "close": 7.09, "volume": 304121.0}, {"date": "2016-09-20", "close": 6.91, "volume": 461263.0}, {"date": "2016-09-21", "close": 7.03, "volume": 331247.0}, {"date": "2016-09-22", "close": 7.25, "volume": 728473.0}, {"date": "2016-09-23", "close": 7.06, "volume": 196414.0}, {"date": "2016-09-26", "close": 7.1, "volume": 262867.0}, {"date": "2016-09-27", "close": 7.08, "volume": 287329.0}, {"date": "2016-09-28", "close": 7.29, "volume": 308269.0}, {"date": "2016-09-29", "close": 7.08, "volume": 180793.0}, {"date": "2016-09-30", "close": 7.04, "volume": 348278.0}, {"date": "2016-10-03", "close": 7.03, "volume": 264804.0}, {"date": "2016-10-04", "close": 7.07, "volume": 213071.0}, {"date": "2016-10-05", "close": 7.1, "volume": 172219.0}, {"date": "2016-10-06", "close": 7.25, "volume": 200606.0}, {"date": "2016-10-07", "close": 7.15, "volume": 163472.0}, {"date": "2016-10-10", "close": 7.11, "volume": 142470.0}, {"date": "2016-10-11", "close": 6.91, "volume": 227204.0}, {"date": "2016-10-12", "close": 6.85, "volume": 208961.0}, {"date": "2016-10-13", "close": 6.66, "volume": 352581.0}, {"date": "2016-10-14", "close": 6.61, "volume": 360352.0}, {"date": "2016-10-17", "close": 6.58, "volume": 186847.0}, {"date": "2016-10-18", "close": 6.58, "volume": 213451.0}, {"date": "2016-10-19", "close": 6.6, "volume": 401037.0}, {"date": "2016-10-20", "close": 6.77, "volume": 322955.0}, {"date": "2016-10-21", "close": 6.84, "volume": 265879.0}, {"date": "2016-10-24", "close": 6.6, "volume": 242356.0}, {"date": "2016-10-25", "close": 6.54, "volume": 224038.0}, {"date": "2016-10-26", "close": 6.41, "volume": 245734.0}, {"date": "2016-10-27", "close": 6.5, "volume": 233983.0}, {"date": "2016-10-28", "close": 6.34, "volume": 324770.0}, {"date": "2016-10-31", "close": 5.85, "volume": 421695.0}, {"date": "2016-11-01", "close": 5.7, "volume": 765160.0}, {"date": "2016-11-02", "close": 5.65, "volume": 1248356.0}, {"date": "2016-11-03", "close": 5.65, "volume": 463464.0}, {"date": "2016-11-04", "close": 5.5, "volume": 494091.0}, {"date": "2016-11-07", "close": 5.5, "volume": 542024.0}, {"date": "2016-11-08", "close": 5.65, "volume": 196066.0}, {"date": "2016-11-09", "close": 5.6, "volume": 432382.0}, {"date": "2016-11-10", "close": 6.2, "volume": 554465.0}, {"date": "2016-11-11", "close": 6.6, "volume": 541675.0}, {"date": "2016-11-14", "close": 6.4, "volume": 445574.0}, {"date": "2016-11-15", "close": 6.2, "volume": 644044.0}, {"date": "2016-11-16", "close": 6.8, "volume": 864392.0}, {"date": "2016-11-17", "close": 6.8, "volume": 381664.0}, {"date": "2016-11-18", "close": 6.65, "volume": 318792.0}, {"date": "2016-11-21", "close": 7.0, "volume": 362903.0}, {"date": "2016-11-22", "close": 6.95, "volume": 264898.0}, {"date": "2016-11-23", "close": 6.75, "volume": 165658.0}, {"date": "2016-11-25", "close": 6.75, "volume": 95036.0}, {"date": "2016-11-28", "close": 6.9, "volume": 301704.0}, {"date": "2016-11-29", "close": 6.7, "volume": 285244.0}, {"date": "2016-11-30", "close": 6.8, "volume": 220681.0}, {"date": "2016-12-01", "close": 6.65, "volume": 282443.0}, {"date": "2016-12-02", "close": 6.8, "volume": 162887.0}, {"date": "2016-12-05", "close": 6.95, "volume": 295670.0}, {"date": "2016-12-06", "close": 6.95, "volume": 193100.0}, {"date": "2016-12-07", "close": 6.95, "volume": 151808.0}, {"date": "2016-12-08", "close": 7.2, "volume": 194587.0}, {"date": "2016-12-09", "close": 7.25, "volume": 296557.0}, {"date": "2016-12-12", "close": 6.85, "volume": 385281.0}, {"date": "2016-12-13", "close": 6.85, "volume": 227071.0}, {"date": "2016-12-14", "close": 6.85, "volume": 244748.0}, {"date": "2016-12-15", "close": 6.85, "volume": 159785.0}, {"date": "2016-12-16", "close": 6.7, "volume": 379390.0}, {"date": "2016-12-19", "close": 6.9, "volume": 340388.0}, {"date": "2016-12-20", "close": 6.95, "volume": 276332.0}, {"date": "2016-12-21", "close": 7.35, "volume": 277553.0}, {"date": "2016-12-22", "close": 7.25, "volume": 337858.0}, {"date": "2016-12-23", "close": 7.2, "volume": 102214.0}, {"date": "2016-12-27", "close": 7.4, "volume": 362576.0}, {"date": "2016-12-28", "close": 7.4, "volume": 342770.0}, {"date": "2016-12-29", "close": 7.3, "volume": 259561.0}, {"date": "2016-12-30", "close": 7.4, "volume": 304722.0}, {"date": "2017-01-03", "close": 7.5, "volume": 208998.0}, {"date": "2017-01-04", "close": 7.7, "volume": 304611.0}, {"date": "2017-01-05", "close": 7.65, "volume": 213172.0}, {"date": "2017-01-06", "close": 7.75, "volume": 250252.0}, {"date": "2017-01-09", "close": 7.75, "volume": 192502.0}, {"date": "2017-01-10", "close": 7.8, "volume": 165657.0}, {"date": "2017-01-11", "close": 7.9, "volume": 329442.0}, {"date": "2017-01-12", "close": 7.7, "volume": 168649.0}, {"date": "2017-01-13", "close": 7.7, "volume": 227402.0}, {"date": "2017-01-17", "close": 7.35, "volume": 333517.0}, {"date": "2017-01-18", "close": 7.4, "volume": 200987.0}, {"date": "2017-01-19", "close": 7.35, "volume": 194980.0}, {"date": "2017-01-20", "close": 7.5, "volume": 209935.0}, {"date": "2017-01-23", "close": 7.35, "volume": 181157.0}, {"date": "2017-01-24", "close": 7.3, "volume": 276691.0}, {"date": "2017-01-25", "close": 7.35, "volume": 196157.0}, {"date": "2017-01-26", "close": 7.3, "volume": 131841.0}, {"date": "2017-01-27", "close": 7.3, "volume": 301876.0}, {"date": "2017-01-30", "close": 7.3, "volume": 266830.0}, {"date": "2017-01-31", "close": 7.35, "volume": 273152.0}, {"date": "2017-02-01", "close": 7.25, "volume": 547708.0}, {"date": "2017-02-02", "close": 7.2, "volume": 383990.0}, {"date": "2017-02-03", "close": 7.15, "volume": 275773.0}, {"date": "2017-02-06", "close": 6.95, "volume": 358909.0}, {"date": "2017-02-07", "close": 6.8, "volume": 309847.0}, {"date": "2017-02-08", "close": 7.05, "volume": 330250.0}, {"date": "2017-02-09", "close": 7.2, "volume": 284264.0}, {"date": "2017-02-10", "close": 7.25, "volume": 206167.0}, {"date": "2017-02-13", "close": 7.15, "volume": 157666.0}, {"date": "2017-02-14", "close": 7.4, "volume": 308882.0}, {"date": "2017-02-15", "close": 7.45, "volume": 627566.0}, {"date": "2017-02-16", "close": 7.2, "volume": 154590.0}, {"date": "2017-02-17", "close": 7.05, "volume": 189935.0}, {"date": "2017-02-21", "close": 7.25, "volume": 377251.0}, {"date": "2017-02-22", "close": 7.05, "volume": 186269.0}, {"date": "2017-02-23", "close": 7.0, "volume": 142538.0}, {"date": "2017-02-24", "close": 6.95, "volume": 242614.0}, {"date": "2017-02-27", "close": 7.05, "volume": 111670.0}, {"date": "2017-02-28", "close": 6.85, "volume": 221299.0}, {"date": "2017-03-01", "close": 7.0, "volume": 234777.0}, {"date": "2017-03-02", "close": 6.95, "volume": 109182.0}, {"date": "2017-03-03", "close": 6.9, "volume": 182959.0}, {"date": "2017-03-06", "close": 7.15, "volume": 469028.0}, {"date": "2017-03-07", "close": 7.2, "volume": 273695.0}, {"date": "2017-03-08", "close": 7.15, "volume": 190543.0}, {"date": "2017-03-09", "close": 7.0, "volume": 247663.0}, {"date": "2017-03-10", "close": 7.05, "volume": 140687.0}, {"date": "2017-03-13", "close": 7.15, "volume": 179034.0}, {"date": "2017-03-14", "close": 7.05, "volume": 136369.0}, {"date": "2017-03-15", "close": 7.15, "volume": 233042.0}, {"date": "2017-03-16", "close": 7.6, "volume": 461094.0}, {"date": "2017-03-17", "close": 7.95, "volume": 371687.0}, {"date": "2017-03-20", "close": 7.85, "volume": 122365.0}, {"date": "2017-03-21", "close": 7.15, "volume": 222575.0}, {"date": "2017-03-22", "close": 7.1, "volume": 219327.0}, {"date": "2017-03-23", "close": 7.4, "volume": 112264.0}, {"date": "2017-03-24", "close": 7.8, "volume": 178368.0}, {"date": "2017-03-27", "close": 7.65, "volume": 272601.0}, {"date": "2017-03-28", "close": 8.0, "volume": 235895.0}, {"date": "2017-03-29", "close": 8.1, "volume": 210668.0}, {"date": "2017-03-30", "close": 8.05, "volume": 181525.0}, {"date": "2017-03-31", "close": 8.05, "volume": 161055.0}, {"date": "2017-04-03", "close": 8.05, "volume": 172777.0}, {"date": "2017-04-04", "close": 8.0, "volume": 133320.0}, {"date": "2017-04-05", "close": 7.75, "volume": 176574.0}, {"date": "2017-04-06", "close": 7.8, "volume": 85517.0}, {"date": "2017-04-07", "close": 8.35, "volume": 188173.0}, {"date": "2017-04-10", "close": 8.3, "volume": 286163.0}, {"date": "2017-04-11", "close": 8.4, "volume": 239795.0}, {"date": "2017-04-12", "close": 8.3, "volume": 204269.0}, {"date": "2017-04-13", "close": 7.75, "volume": 366503.0}, {"date": "2017-04-17", "close": 7.5, "volume": 233445.0}, {"date": "2017-04-18", "close": 7.4, "volume": 230205.0}, {"date": "2017-04-19", "close": 7.3, "volume": 203748.0}, {"date": "2017-04-20", "close": 7.45, "volume": 182617.0}, {"date": "2017-04-21", "close": 6.95, "volume": 464201.0}, {"date": "2017-04-24", "close": 7.3, "volume": 252178.0}, {"date": "2017-04-25", "close": 7.5, "volume": 278000.0}, {"date": "2017-04-26", "close": 7.55, "volume": 152159.0}, {"date": "2017-04-27", "close": 7.7, "volume": 204935.0}, {"date": "2017-04-28", "close": 7.75, "volume": 323860.0}, {"date": "2017-05-01", "close": 7.55, "volume": 136400.0}, {"date": "2017-05-02", "close": 7.6, "volume": 175402.0}, {"date": "2017-05-03", "close": 7.55, "volume": 253275.0}, {"date": "2017-05-04", "close": 7.55, "volume": 252723.0}, {"date": "2017-05-05", "close": 7.3, "volume": 251143.0}, {"date": "2017-05-08", "close": 7.45, "volume": 113609.0}, {"date": "2017-05-09", "close": 7.55, "volume": 125015.0}, {"date": "2017-05-10", "close": 7.9, "volume": 168242.0}, {"date": "2017-05-11", "close": 8.15, "volume": 238007.0}, {"date": "2017-05-12", "close": 7.95, "volume": 210050.0}, {"date": "2017-05-15", "close": 7.8, "volume": 78514.0}, {"date": "2017-05-16", "close": 7.9, "volume": 135433.0}, {"date": "2017-05-17", "close": 7.6, "volume": 205195.0}, {"date": "2017-05-18", "close": 7.7, "volume": 111362.0}, {"date": "2017-05-19", "close": 7.7, "volume": 91323.0}, {"date": "2017-05-22", "close": 7.8, "volume": 124763.0}, {"date": "2017-05-23", "close": 7.7, "volume": 147370.0}, {"date": "2017-05-24", "close": 7.5, "volume": 158927.0}, {"date": "2017-05-25", "close": 7.45, "volume": 143381.0}, {"date": "2017-05-26", "close": 7.45, "volume": 224640.0}, {"date": "2017-05-30", "close": 7.35, "volume": 161728.0}, {"date": "2017-05-31", "close": 7.2, "volume": 223895.0}, {"date": "2017-06-01", "close": 7.2, "volume": 188667.0}, {"date": "2017-06-02", "close": 7.2, "volume": 87134.0}, {"date": "2017-06-05", "close": 7.2, "volume": 97525.0}, {"date": "2017-06-06", "close": 7.25, "volume": 85833.0}, {"date": "2017-06-07", "close": 7.15, "volume": 63966.0}, {"date": "2017-06-08", "close": 7.55, "volume": 131185.0}, {"date": "2017-06-09", "close": 7.7, "volume": 161129.0}, {"date": "2017-06-12", "close": 7.85, "volume": 231016.0}, {"date": "2017-06-13", "close": 7.95, "volume": 124170.0}, {"date": "2017-06-14", "close": 7.75, "volume": 99350.0}, {"date": "2017-06-15", "close": 7.6, "volume": 59383.0}, {"date": "2017-06-16", "close": 7.85, "volume": 129590.0}, {"date": "2017-06-19", "close": 7.9, "volume": 92913.0}, {"date": "2017-06-20", "close": 7.85, "volume": 105170.0}, {"date": "2017-06-21", "close": 7.65, "volume": 81570.0}, {"date": "2017-06-22", "close": 7.85, "volume": 129333.0}, {"date": "2017-06-23", "close": 8.15, "volume": 514331.0}, {"date": "2017-06-26", "close": 8.4, "volume": 337693.0}, {"date": "2017-06-27", "close": 8.5, "volume": 199050.0}, {"date": "2017-06-28", "close": 8.35, "volume": 125654.0}, {"date": "2017-06-29", "close": 8.2, "volume": 176827.0}, {"date": "2017-06-30", "close": 8.15, "volume": 112209.0}, {"date": "2017-07-03", "close": 8.45, "volume": 134520.0}, {"date": "2017-07-05", "close": 8.1, "volume": 62753.0}, {"date": "2017-07-06", "close": 7.85, "volume": 133221.0}, {"date": "2017-07-07", "close": 7.85, "volume": 109810.0}, {"date": "2017-07-10", "close": 7.65, "volume": 104790.0}, {"date": "2017-07-11", "close": 7.85, "volume": 142252.0}, {"date": "2017-07-12", "close": 7.95, "volume": 152983.0}, {"date": "2017-07-13", "close": 8.0, "volume": 106055.0}, {"date": "2017-07-14", "close": 8.0, "volume": 115988.0}, {"date": "2017-07-17", "close": 8.0, "volume": 119154.0}, {"date": "2017-07-18", "close": 7.85, "volume": 92092.0}, {"date": "2017-07-19", "close": 8.0, "volume": 123794.0}, {"date": "2017-07-20", "close": 7.9, "volume": 102168.0}, {"date": "2017-07-21", "close": 7.8, "volume": 184144.0}, {"date": "2017-07-24", "close": 7.85, "volume": 63540.0}, {"date": "2017-07-25", "close": 7.95, "volume": 111293.0}, {"date": "2017-07-26", "close": 7.95, "volume": 177716.0}, {"date": "2017-07-27", "close": 7.95, "volume": 172302.0}, {"date": "2017-07-28", "close": 7.95, "volume": 111911.0}, {"date": "2017-07-31", "close": 7.95, "volume": 145275.0}, {"date": "2017-08-01", "close": 7.95, "volume": 151842.0}, {"date": "2017-08-02", "close": 7.95, "volume": 183507.0}, {"date": "2017-08-03", "close": 7.85, "volume": 152184.0}, {"date": "2017-08-04", "close": 7.7, "volume": 154951.0}, {"date": "2017-08-07", "close": 7.55, "volume": 151511.0}, {"date": "2017-08-08", "close": 7.4, "volume": 98365.0}, {"date": "2017-08-09", "close": 7.25, "volume": 97886.0}, {"date": "2017-08-10", "close": 7.2, "volume": 121470.0}, {"date": "2017-08-11", "close": 7.25, "volume": 168487.0}, {"date": "2017-08-14", "close": 7.45, "volume": 115419.0}, {"date": "2017-08-15", "close": 7.3, "volume": 160272.0}, {"date": "2017-08-16", "close": 7.45, "volume": 122755.0}, {"date": "2017-08-17", "close": 7.2, "volume": 147295.0}, {"date": "2017-08-18", "close": 7.3, "volume": 73709.0}, {"date": "2017-08-21", "close": 7.2, "volume": 133232.0}, {"date": "2017-08-22", "close": 7.3, "volume": 71480.0}, {"date": "2017-08-23", "close": 7.35, "volume": 59101.0}, {"date": "2017-08-24", "close": 7.65, "volume": 205212.0}, {"date": "2017-08-25", "close": 7.95, "volume": 164622.0}, {"date": "2017-08-28", "close": 8.05, "volume": 155157.0}, {"date": "2017-08-29", "close": 8.05, "volume": 162133.0}, {"date": "2017-08-30", "close": 8.0, "volume": 82667.0}, {"date": "2017-08-31", "close": 8.1, "volume": 289041.0}, {"date": "2017-09-01", "close": 8.1, "volume": 241336.0}, {"date": "2017-09-05", "close": 7.75, "volume": 209366.0}, {"date": "2017-09-06", "close": 7.65, "volume": 116814.0}, {"date": "2017-09-07", "close": 7.7, "volume": 136105.0}, {"date": "2017-09-08", "close": 7.55, "volume": 94353.0}, {"date": "2017-09-11", "close": 7.55, "volume": 118749.0}, {"date": "2017-09-12", "close": 7.45, "volume": 152763.0}, {"date": "2017-09-13", "close": 7.4, "volume": 129894.0}, {"date": "2017-09-14", "close": 7.35, "volume": 215808.0}, {"date": "2017-09-15", "close": 7.35, "volume": 1234700.0}, {"date": "2017-09-18", "close": 7.55, "volume": 165334.0}, {"date": "2017-09-19", "close": 7.95, "volume": 135658.0}, {"date": "2017-09-20", "close": 8.0, "volume": 145513.0}, {"date": "2017-09-21", "close": 7.7, "volume": 192827.0}, {"date": "2017-09-22", "close": 8.0, "volume": 282144.0}, {"date": "2017-09-25", "close": 8.05, "volume": 178589.0}, {"date": "2017-09-26", "close": 8.0, "volume": 176812.0}, {"date": "2017-09-27", "close": 8.2, "volume": 109917.0}, {"date": "2017-09-28", "close": 8.2, "volume": 68589.0}, {"date": "2017-09-29", "close": 8.25, "volume": 126360.0}, {"date": "2017-10-02", "close": 8.5, "volume": 237941.0}, {"date": "2017-10-03", "close": 8.85, "volume": 324773.0}, {"date": "2017-10-04", "close": 8.75, "volume": 232848.0}, {"date": "2017-10-05", "close": 8.95, "volume": 245622.0}, {"date": "2017-10-06", "close": 8.9, "volume": 180127.0}, {"date": "2017-10-09", "close": 8.8, "volume": 187652.0}, {"date": "2017-10-10", "close": 8.95, "volume": 170010.0}, {"date": "2017-10-11", "close": 8.95, "volume": 150223.0}, {"date": "2017-10-12", "close": 8.95, "volume": 74132.0}, {"date": "2017-10-13", "close": 8.9, "volume": 161624.0}, {"date": "2017-10-16", "close": 8.95, "volume": 97103.0}, {"date": "2017-10-17", "close": 8.7, "volume": 206403.0}, {"date": "2017-10-18", "close": 8.45, "volume": 139367.0}, {"date": "2017-10-19", "close": 8.4, "volume": 111930.0}, {"date": "2017-10-20", "close": 8.55, "volume": 116193.0}, {"date": "2017-10-23", "close": 8.55, "volume": 80752.0}, {"date": "2017-10-24", "close": 8.5, "volume": 103547.0}, {"date": "2017-10-25", "close": 8.3, "volume": 161370.0}, {"date": "2017-10-26", "close": 8.3, "volume": 89414.0}, {"date": "2017-10-27", "close": 8.65, "volume": 68224.0}, {"date": "2017-10-30", "close": 8.4, "volume": 112689.0}, {"date": "2017-10-31", "close": 8.3, "volume": 191958.0}, {"date": "2017-11-01", "close": 8.5, "volume": 108292.0}, {"date": "2017-11-02", "close": 8.75, "volume": 135390.0}, {"date": "2017-11-03", "close": 8.3, "volume": 180522.0}, {"date": "2017-11-06", "close": 8.4, "volume": 147147.0}, {"date": "2017-11-07", "close": 8.5, "volume": 159237.0}, {"date": "2017-11-08", "close": 8.65, "volume": 114318.0}, {"date": "2017-11-09", "close": 8.6, "volume": 55045.0}, {"date": "2017-11-10", "close": 8.6, "volume": 58958.0}, {"date": "2017-11-13", "close": 8.3, "volume": 122440.0}, {"date": "2017-11-14", "close": 8.2, "volume": 73765.0}, {"date": "2017-11-15", "close": 8.25, "volume": 253875.0}, {"date": "2017-11-16", "close": 8.3, "volume": 74724.0}, {"date": "2017-11-17", "close": 8.65, "volume": 141759.0}, {"date": "2017-11-20", "close": 8.6, "volume": 127295.0}, {"date": "2017-11-21", "close": 8.5, "volume": 109346.0}, {"date": "2017-11-22", "close": 8.5, "volume": 165512.0}, {"date": "2017-11-24", "close": 8.9, "volume": 160681.0}, {"date": "2017-11-27", "close": 8.8, "volume": 122849.0}, {"date": "2017-11-28", "close": 8.05, "volume": 3101643.0}, {"date": "2017-11-29", "close": 8.1, "volume": 553938.0}, {"date": "2017-11-30", "close": 7.95, "volume": 499416.0}, {"date": "2017-12-01", "close": 7.95, "volume": 426342.0}, {"date": "2017-12-04", "close": 7.9, "volume": 513677.0}, {"date": "2017-12-05", "close": 7.6, "volume": 562504.0}, {"date": "2017-12-06", "close": 7.7, "volume": 478680.0}, {"date": "2017-12-07", "close": 7.85, "volume": 563665.0}, {"date": "2017-12-08", "close": 7.75, "volume": 508079.0}, {"date": "2017-12-11", "close": 7.75, "volume": 138133.0}, {"date": "2017-12-12", "close": 7.8, "volume": 187979.0}, {"date": "2017-12-13", "close": 7.9, "volume": 314920.0}, {"date": "2017-12-14", "close": 7.9, "volume": 298711.0}, {"date": "2017-12-15", "close": 8.05, "volume": 283330.0}, {"date": "2017-12-18", "close": 8.0, "volume": 441850.0}, {"date": "2017-12-19", "close": 7.95, "volume": 428975.0}, {"date": "2017-12-20", "close": 7.9, "volume": 110713.0}, {"date": "2017-12-21", "close": 7.95, "volume": 192389.0}, {"date": "2017-12-22", "close": 8.0, "volume": 115350.0}, {"date": "2017-12-26", "close": 7.8, "volume": 328864.0}, {"date": "2017-12-27", "close": 7.9, "volume": 181446.0}, {"date": "2017-12-28", "close": 8.1, "volume": 262693.0}, {"date": "2017-12-29", "close": 8.0, "volume": 179779.0}, {"date": "2018-01-02", "close": 8.1, "volume": 303903.0}, {"date": "2018-01-03", "close": 8.25, "volume": 217567.0}, {"date": "2018-01-04", "close": 8.15, "volume": 152793.0}, {"date": "2018-01-05", "close": 8.0, "volume": 143005.0}, {"date": "2018-01-08", "close": 7.85, "volume": 148883.0}, {"date": "2018-01-09", "close": 7.85, "volume": 230473.0}, {"date": "2018-01-10", "close": 7.85, "volume": 120611.0}, {"date": "2018-01-11", "close": 8.05, "volume": 177142.0}, {"date": "2018-01-12", "close": 8.15, "volume": 160793.0}, {"date": "2018-01-16", "close": 7.8, "volume": 313452.0}, {"date": "2018-01-17", "close": 7.7, "volume": 327113.0}, {"date": "2018-01-18", "close": 7.6, "volume": 207419.0}, {"date": "2018-01-19", "close": 7.35, "volume": 290377.0}, {"date": "2018-01-22", "close": 7.35, "volume": 223103.0}, {"date": "2018-01-23", "close": 7.35, "volume": 159780.0}, {"date": "2018-01-24", "close": 7.35, "volume": 162557.0}, {"date": "2018-01-25", "close": 7.35, "volume": 159600.0}, {"date": "2018-01-26", "close": 7.45, "volume": 188645.0}, {"date": "2018-01-29", "close": 7.2, "volume": 253234.0}, {"date": "2018-01-30", "close": 7.15, "volume": 239413.0}, {"date": "2018-01-31", "close": 7.1, "volume": 347348.0}, {"date": "2018-02-01", "close": 7.0, "volume": 295574.0}, {"date": "2018-02-02", "close": 6.9, "volume": 363057.0}, {"date": "2018-02-05", "close": 6.6, "volume": 424887.0}, {"date": "2018-02-06", "close": 6.55, "volume": 523584.0}, {"date": "2018-02-07", "close": 6.65, "volume": 544133.0}, {"date": "2018-02-08", "close": 6.75, "volume": 439024.0}, {"date": "2018-02-09", "close": 7.1, "volume": 608529.0}, {"date": "2018-02-12", "close": 7.0, "volume": 212079.0}, {"date": "2018-02-13", "close": 7.0, "volume": 244493.0}, {"date": "2018-02-14", "close": 7.2, "volume": 294117.0}, {"date": "2018-02-15", "close": 7.3, "volume": 159797.0}, {"date": "2018-02-16", "close": 7.45, "volume": 345608.0}, {"date": "2018-02-20", "close": 7.5, "volume": 280639.0}, {"date": "2018-02-21", "close": 7.65, "volume": 295642.0}, {"date": "2018-02-22", "close": 7.7, "volume": 442683.0}, {"date": "2018-02-23", "close": 7.65, "volume": 244212.0}, {"date": "2018-02-26", "close": 7.55, "volume": 81981.0}, {"date": "2018-02-27", "close": 7.8, "volume": 254264.0}, {"date": "2018-02-28", "close": 7.55, "volume": 179098.0}, {"date": "2018-03-01", "close": 7.55, "volume": 187639.0}, {"date": "2018-03-02", "close": 7.85, "volume": 243760.0}, {"date": "2018-03-05", "close": 8.05, "volume": 215621.0}, {"date": "2018-03-06", "close": 8.05, "volume": 123411.0}, {"date": "2018-03-07", "close": 7.9, "volume": 165210.0}, {"date": "2018-03-08", "close": 7.75, "volume": 103602.0}, {"date": "2018-03-09", "close": 7.8, "volume": 101450.0}, {"date": "2018-03-12", "close": 7.9, "volume": 81015.0}, {"date": "2018-03-13", "close": 7.9, "volume": 119673.0}, {"date": "2018-03-14", "close": 7.85, "volume": 89210.0}, {"date": "2018-03-15", "close": 7.85, "volume": 118135.0}, {"date": "2018-03-16", "close": 8.05, "volume": 477059.0}, {"date": "2018-03-19", "close": 8.0, "volume": 96292.0}, {"date": "2018-03-20", "close": 7.95, "volume": 64951.0}, {"date": "2018-03-21", "close": 8.0, "volume": 122492.0}, {"date": "2018-03-22", "close": 7.95, "volume": 226663.0}, {"date": "2018-03-23", "close": 7.85, "volume": 228024.0}, {"date": "2018-03-26", "close": 7.95, "volume": 119397.0}, {"date": "2018-03-27", "close": 7.8, "volume": 92640.0}, {"date": "2018-03-28", "close": 7.75, "volume": 131282.0}, {"date": "2018-03-29", "close": 7.6, "volume": 158866.0}, {"date": "2018-04-02", "close": 7.25, "volume": 198363.0}, {"date": "2018-04-03", "close": 7.4, "volume": 207047.0}, {"date": "2018-04-04", "close": 7.65, "volume": 189072.0}, {"date": "2018-04-05", "close": 7.8, "volume": 170893.0}, {"date": "2018-04-06", "close": 7.5, "volume": 206827.0}, {"date": "2018-04-09", "close": 7.6, "volume": 272905.0}, {"date": "2018-04-10", "close": 7.65, "volume": 265960.0}, {"date": "2018-04-11", "close": 8.0, "volume": 392605.0}, {"date": "2018-04-12", "close": 8.0, "volume": 140331.0}, {"date": "2018-04-13", "close": 8.0, "volume": 342132.0}, {"date": "2018-04-16", "close": 8.0, "volume": 269773.0}, {"date": "2018-04-17", "close": 8.0, "volume": 163470.0}, {"date": "2018-04-18", "close": 7.95, "volume": 237345.0}, {"date": "2018-04-19", "close": 7.95, "volume": 143549.0}, {"date": "2018-04-20", "close": 8.0, "volume": 159054.0}, {"date": "2018-04-23", "close": 8.1, "volume": 128715.0}, {"date": "2018-04-24", "close": 8.15, "volume": 208175.0}, {"date": "2018-04-25", "close": 8.1, "volume": 199531.0}, {"date": "2018-04-26", "close": 8.2, "volume": 111021.0}, {"date": "2018-04-27", "close": 8.05, "volume": 129187.0}, {"date": "2018-04-30", "close": 8.0, "volume": 107581.0}, {"date": "2018-05-01", "close": 7.9, "volume": 164836.0}, {"date": "2018-05-02", "close": 8.0, "volume": 241767.0}, {"date": "2018-05-03", "close": 8.05, "volume": 150387.0}, {"date": "2018-05-04", "close": 8.15, "volume": 184436.0}, {"date": "2018-05-07", "close": 8.35, "volume": 228338.0}, {"date": "2018-05-08", "close": 8.55, "volume": 347640.0}, {"date": "2018-05-09", "close": 8.65, "volume": 225218.0}, {"date": "2018-05-10", "close": 8.35, "volume": 245397.0}, {"date": "2018-05-11", "close": 8.5, "volume": 155542.0}, {"date": "2018-05-14", "close": 8.4, "volume": 98538.0}, {"date": "2018-05-15", "close": 8.3, "volume": 92823.0}, {"date": "2018-05-16", "close": 8.0, "volume": 209537.0}, {"date": "2018-05-17", "close": 8.1, "volume": 97750.0}, {"date": "2018-05-18", "close": 7.95, "volume": 86102.0}, {"date": "2018-05-21", "close": 8.05, "volume": 115698.0}, {"date": "2018-05-22", "close": 8.0, "volume": 113231.0}, {"date": "2018-05-23", "close": 7.95, "volume": 167750.0}, {"date": "2018-05-24", "close": 7.85, "volume": 84929.0}, {"date": "2018-05-25", "close": 8.05, "volume": 210993.0}, {"date": "2018-05-29", "close": 8.0, "volume": 110896.0}, {"date": "2018-05-30", "close": 8.3, "volume": 165714.0}, {"date": "2018-05-31", "close": 8.1, "volume": 250023.0}, {"date": "2018-06-01", "close": 8.15, "volume": 128489.0}, {"date": "2018-06-04", "close": 8.15, "volume": 130164.0}, {"date": "2018-06-05", "close": 8.15, "volume": 276329.0}, {"date": "2018-06-06", "close": 8.0, "volume": 192297.0}, {"date": "2018-06-07", "close": 8.05, "volume": 87134.0}, {"date": "2018-06-08", "close": 7.9, "volume": 200911.0}, {"date": "2018-06-11", "close": 7.8, "volume": 167728.0}, {"date": "2018-06-12", "close": 7.5, "volume": 311910.0}, {"date": "2018-06-13", "close": 7.5, "volume": 571004.0}, {"date": "2018-06-14", "close": 7.5, "volume": 159251.0}, {"date": "2018-06-15", "close": 7.45, "volume": 144731.0}, {"date": "2018-06-18", "close": 7.75, "volume": 196941.0}, {"date": "2018-06-19", "close": 7.9, "volume": 133627.0}, {"date": "2018-06-20", "close": 8.05, "volume": 176461.0}, {"date": "2018-06-21", "close": 8.0, "volume": 157653.0}, {"date": "2018-06-22", "close": 8.55, "volume": 895027.0}, {"date": "2018-06-25", "close": 8.4, "volume": 153879.0}, {"date": "2018-06-26", "close": 8.45, "volume": 151009.0}, {"date": "2018-06-27", "close": 8.45, "volume": 134761.0}, {"date": "2018-06-28", "close": 8.35, "volume": 177675.0}, {"date": "2018-06-29", "close": 8.2, "volume": 153143.0}, {"date": "2018-07-02", "close": 8.3, "volume": 91704.0}, {"date": "2018-07-03", "close": 8.35, "volume": 63506.0}, {"date": "2018-07-05", "close": 8.45, "volume": 120005.0}, {"date": "2018-07-06", "close": 8.55, "volume": 113265.0}, {"date": "2018-07-09", "close": 8.55, "volume": 157047.0}, {"date": "2018-07-10", "close": 8.6, "volume": 158131.0}, {"date": "2018-07-11", "close": 8.55, "volume": 103321.0}, {"date": "2018-07-12", "close": 8.3, "volume": 115322.0}, {"date": "2018-07-13", "close": 8.05, "volume": 87354.0}, {"date": "2018-07-16", "close": 7.65, "volume": 139164.0}, {"date": "2018-07-17", "close": 7.6, "volume": 173905.0}, {"date": "2018-07-18", "close": 7.95, "volume": 145061.0}, {"date": "2018-07-19", "close": 7.75, "volume": 288485.0}, {"date": "2018-07-20", "close": 7.25, "volume": 231485.0}, {"date": "2018-07-23", "close": 7.05, "volume": 275621.0}, {"date": "2018-07-24", "close": 6.95, "volume": 310343.0}, {"date": "2018-07-25", "close": 7.05, "volume": 414957.0}, {"date": "2018-07-26", "close": 7.25, "volume": 204428.0}, {"date": "2018-07-27", "close": 7.0, "volume": 237908.0}, {"date": "2018-07-30", "close": 6.95, "volume": 220497.0}, {"date": "2018-07-31", "close": 6.75, "volume": 505963.0}, {"date": "2018-08-01", "close": 6.65, "volume": 147606.0}, {"date": "2018-08-02", "close": 6.8, "volume": 212204.0}, {"date": "2018-08-03", "close": 6.8, "volume": 114332.0}, {"date": "2018-08-06", "close": 6.6, "volume": 146308.0}, {"date": "2018-08-07", "close": 6.45, "volume": 183031.0}, {"date": "2018-08-08", "close": 6.45, "volume": 86813.0}, {"date": "2018-08-09", "close": 6.55, "volume": 222370.0}, {"date": "2018-08-10", "close": 6.65, "volume": 170965.0}, {"date": "2018-08-13", "close": 6.5, "volume": 195117.0}, {"date": "2018-08-14", "close": 6.5, "volume": 183076.0}, {"date": "2018-08-15", "close": 6.5, "volume": 175765.0}, {"date": "2018-08-16", "close": 6.55, "volume": 47855.0}, {"date": "2018-08-17", "close": 6.5, "volume": 133729.0}, {"date": "2018-08-20", "close": 6.6, "volume": 75595.0}, {"date": "2018-08-21", "close": 6.65, "volume": 131693.0}, {"date": "2018-08-22", "close": 6.95, "volume": 92529.0}, {"date": "2018-08-23", "close": 6.95, "volume": 80252.0}, {"date": "2018-08-24", "close": 6.95, "volume": 66872.0}, {"date": "2018-08-27", "close": 6.8, "volume": 32284.0}, {"date": "2018-08-28", "close": 6.8, "volume": 155943.0}, {"date": "2018-08-29", "close": 7.1, "volume": 135840.0}, {"date": "2018-08-30", "close": 6.85, "volume": 130239.0}, {"date": "2018-08-31", "close": 7.0, "volume": 116602.0}, {"date": "2018-09-04", "close": 6.9, "volume": 151261.0}, {"date": "2018-09-05", "close": 6.95, "volume": 60916.0}, {"date": "2018-09-06", "close": 6.75, "volume": 60951.0}, {"date": "2018-09-07", "close": 6.8, "volume": 52895.0}, {"date": "2018-09-10", "close": 6.8, "volume": 65940.0}, {"date": "2018-09-11", "close": 6.75, "volume": 247387.0}, {"date": "2018-09-12", "close": 6.6, "volume": 226905.0}, {"date": "2018-09-13", "close": 6.6, "volume": 251971.0}, {"date": "2018-09-14", "close": 6.45, "volume": 93845.0}, {"date": "2018-09-17", "close": 6.45, "volume": 78329.0}, {"date": "2018-09-18", "close": 6.8, "volume": 307855.0}, {"date": "2018-09-19", "close": 6.9, "volume": 233922.0}, {"date": "2018-09-20", "close": 6.85, "volume": 90878.0}, {"date": "2018-09-21", "close": 6.95, "volume": 284237.0}, {"date": "2018-09-24", "close": 6.9, "volume": 110708.0}, {"date": "2018-09-25", "close": 6.8, "volume": 276943.0}, {"date": "2018-09-26", "close": 6.65, "volume": 143827.0}, {"date": "2018-09-27", "close": 6.45, "volume": 114456.0}, {"date": "2018-09-28", "close": 6.5, "volume": 269595.0}, {"date": "2018-10-01", "close": 6.64, "volume": 167242.0}, {"date": "2018-10-02", "close": 7.08, "volume": 142191.0}, {"date": "2018-10-03", "close": 7.24, "volume": 120471.0}, {"date": "2018-10-04", "close": 6.94, "volume": 109782.0}, {"date": "2018-10-05", "close": 6.84, "volume": 81689.0}, {"date": "2018-10-08", "close": 7.03, "volume": 97058.0}, {"date": "2018-10-09", "close": 6.82, "volume": 107599.0}, {"date": "2018-10-10", "close": 6.61, "volume": 138393.0}, {"date": "2018-10-11", "close": 6.66, "volume": 99675.0}, {"date": "2018-10-12", "close": 6.83, "volume": 95176.0}, {"date": "2018-10-15", "close": 6.89, "volume": 87317.0}, {"date": "2018-10-16", "close": 7.15, "volume": 228439.0}, {"date": "2018-10-17", "close": 7.22, "volume": 100198.0}, {"date": "2018-10-18", "close": 6.98, "volume": 107390.0}, {"date": "2018-10-19", "close": 6.82, "volume": 130217.0}, {"date": "2018-10-22", "close": 6.72, "volume": 225543.0}, {"date": "2018-10-23", "close": 6.54, "volume": 148785.0}, {"date": "2018-10-24", "close": 6.24, "volume": 83095.0}, {"date": "2018-10-25", "close": 6.37, "volume": 136378.0}, {"date": "2018-10-26", "close": 6.52, "volume": 247605.0}, {"date": "2018-10-29", "close": 6.69, "volume": 147065.0}, {"date": "2018-10-30", "close": 6.72, "volume": 197834.0}, {"date": "2018-10-31", "close": 6.46, "volume": 92949.0}, {"date": "2018-11-01", "close": 6.74, "volume": 202828.0}, {"date": "2018-11-02", "close": 7.01, "volume": 160806.0}, {"date": "2018-11-05", "close": 6.94, "volume": 219783.0}, {"date": "2018-11-06", "close": 7.09, "volume": 244555.0}, {"date": "2018-11-07", "close": 7.1, "volume": 517423.0}, {"date": "2018-11-08", "close": 7.15, "volume": 366701.0}, {"date": "2018-11-09", "close": 7.2, "volume": 244960.0}, {"date": "2018-11-12", "close": 6.9, "volume": 536023.0}, {"date": "2018-11-13", "close": 6.23, "volume": 173770.0}, {"date": "2018-11-14", "close": 6.29, "volume": 151826.0}, {"date": "2018-11-15", "close": 6.21, "volume": 231746.0}, {"date": "2018-11-16", "close": 6.25, "volume": 128265.0}, {"date": "2018-11-19", "close": 5.9, "volume": 202969.0}, {"date": "2018-11-20", "close": 5.34, "volume": 476269.0}, {"date": "2018-11-21", "close": 5.61, "volume": 106886.0}, {"date": "2018-11-23", "close": 5.61, "volume": 61937.0}, {"date": "2018-11-26", "close": 5.72, "volume": 286372.0}, {"date": "2018-11-27", "close": 5.68, "volume": 311028.0}, {"date": "2018-11-28", "close": 5.84, "volume": 238819.0}, {"date": "2018-11-29", "close": 5.78, "volume": 233379.0}, {"date": "2018-11-30", "close": 5.89, "volume": 308999.0}, {"date": "2018-12-03", "close": 6.32, "volume": 335178.0}, {"date": "2018-12-04", "close": 6.26, "volume": 377158.0}, {"date": "2018-12-06", "close": 6.12, "volume": 183770.0}, {"date": "2018-12-07", "close": 6.13, "volume": 261119.0}, {"date": "2018-12-10", "close": 6.15, "volume": 154934.0}, {"date": "2018-12-11", "close": 6.19, "volume": 183864.0}, {"date": "2018-12-12", "close": 6.17, "volume": 139317.0}, {"date": "2018-12-13", "close": 5.99, "volume": 327733.0}, {"date": "2018-12-14", "close": 5.71, "volume": 178186.0}, {"date": "2018-12-17", "close": 5.57, "volume": 384675.0}, {"date": "2018-12-18", "close": 5.41, "volume": 340627.0}, {"date": "2018-12-19", "close": 5.21, "volume": 476316.0}, {"date": "2018-12-20", "close": 5.02, "volume": 245338.0}, {"date": "2018-12-21", "close": 4.68, "volume": 430325.0}, {"date": "2018-12-24", "close": 4.75, "volume": 118931.0}, {"date": "2018-12-26", "close": 4.86, "volume": 148923.0}, {"date": "2018-12-27", "close": 4.59, "volume": 416053.0}, {"date": "2018-12-28", "close": 4.48, "volume": 609147.0}, {"date": "2018-12-31", "close": 4.67, "volume": 231827.0}, {"date": "2019-01-02", "close": 4.64, "volume": 250168.0}, {"date": "2019-01-03", "close": 4.9, "volume": 174650.0}, {"date": "2019-01-04", "close": 5.12, "volume": 145538.0}, {"date": "2019-01-07", "close": 5.31, "volume": 195545.0}, {"date": "2019-01-08", "close": 5.35, "volume": 145416.0}, {"date": "2019-01-09", "close": 5.31, "volume": 113550.0}, {"date": "2019-01-10", "close": 5.16, "volume": 104441.0}, {"date": "2019-01-11", "close": 5.18, "volume": 162357.0}, {"date": "2019-01-14", "close": 4.8, "volume": 129073.0}, {"date": "2019-01-15", "close": 4.69, "volume": 107398.0}, {"date": "2019-01-16", "close": 4.82, "volume": 133267.0}, {"date": "2019-01-17", "close": 4.92, "volume": 124147.0}, {"date": "2019-01-18", "close": 5.5, "volume": 275713.0}, {"date": "2019-01-22", "close": 5.55, "volume": 253771.0}, {"date": "2019-01-23", "close": 5.55, "volume": 212210.0}, {"date": "2019-01-24", "close": 5.61, "volume": 151658.0}, {"date": "2019-01-25", "close": 5.68, "volume": 65680.0}, {"date": "2019-01-28", "close": 5.62, "volume": 152004.0}, {"date": "2019-01-29", "close": 5.48, "volume": 114018.0}, {"date": "2019-01-30", "close": 5.59, "volume": 71568.0}, {"date": "2019-01-31", "close": 5.67, "volume": 117745.0}, {"date": "2019-02-01", "close": 5.64, "volume": 166648.0}, {"date": "2019-02-04", "close": 5.83, "volume": 163849.0}, {"date": "2019-02-05", "close": 6.0, "volume": 168270.0}, {"date": "2019-02-06", "close": 5.9, "volume": 156596.0}, {"date": "2019-02-07", "close": 5.82, "volume": 120296.0}, {"date": "2019-02-08", "close": 5.26, "volume": 225251.0}, {"date": "2019-02-11", "close": 5.75, "volume": 148420.0}, {"date": "2019-02-12", "close": 5.54, "volume": 109017.0}, {"date": "2019-02-13", "close": 5.31, "volume": 161288.0}, {"date": "2019-02-14", "close": 5.49, "volume": 75120.0}, {"date": "2019-02-15", "close": 5.51, "volume": 90637.0}, {"date": "2019-02-19", "close": 5.41, "volume": 582313.0}, {"date": "2019-02-20", "close": 5.45, "volume": 82811.0}, {"date": "2019-02-21", "close": 5.41, "volume": 88157.0}, {"date": "2019-02-22", "close": 5.5, "volume": 102336.0}, {"date": "2019-02-25", "close": 5.53, "volume": 96956.0}, {"date": "2019-02-26", "close": 5.46, "volume": 124032.0}, {"date": "2019-02-27", "close": 5.49, "volume": 256219.0}, {"date": "2019-02-28", "close": 5.63, "volume": 149852.0}, {"date": "2019-03-01", "close": 5.79, "volume": 73891.0}, {"date": "2019-03-04", "close": 5.77, "volume": 68803.0}, {"date": "2019-03-05", "close": 5.4, "volume": 67880.0}, {"date": "2019-03-06", "close": 5.24, "volume": 121779.0}, {"date": "2019-03-07", "close": 5.1, "volume": 109840.0}, {"date": "2019-03-08", "close": 5.23, "volume": 108997.0}, {"date": "2019-03-11", "close": 5.55, "volume": 119089.0}, {"date": "2019-03-12", "close": 5.69, "volume": 94715.0}, {"date": "2019-03-13", "close": 5.71, "volume": 120439.0}, {"date": "2019-03-14", "close": 5.69, "volume": 81046.0}, {"date": "2019-03-15", "close": 5.9, "volume": 205487.0}, {"date": "2019-03-18", "close": 5.66, "volume": 63521.0}, {"date": "2019-03-19", "close": 5.61, "volume": 54669.0}, {"date": "2019-03-20", "close": 5.72, "volume": 79649.0}, {"date": "2019-03-21", "close": 5.72, "volume": 85265.0}, {"date": "2019-03-22", "close": 5.48, "volume": 146931.0}, {"date": "2019-03-25", "close": 5.6, "volume": 119099.0}, {"date": "2019-03-26", "close": 5.68, "volume": 157840.0}, {"date": "2019-03-27", "close": 5.84, "volume": 100066.0}, {"date": "2019-03-28", "close": 6.08, "volume": 148707.0}, {"date": "2019-03-29", "close": 6.16, "volume": 202541.0}, {"date": "2019-04-01", "close": 6.52, "volume": 271286.0}, {"date": "2019-04-02", "close": 6.23, "volume": 158119.0}, {"date": "2019-04-03", "close": 5.99, "volume": 80739.0}, {"date": "2019-04-04", "close": 6.14, "volume": 75670.0}, {"date": "2019-04-05", "close": 6.13, "volume": 111331.0}, {"date": "2019-04-08", "close": 6.07, "volume": 215202.0}, {"date": "2019-04-09", "close": 6.02, "volume": 225852.0}, {"date": "2019-04-10", "close": 6.37, "volume": 434506.0}, {"date": "2019-04-11", "close": 6.83, "volume": 278079.0}, {"date": "2019-04-12", "close": 7.01, "volume": 212406.0}, {"date": "2019-04-15", "close": 6.97, "volume": 143661.0}, {"date": "2019-04-16", "close": 7.18, "volume": 191920.0}, {"date": "2019-04-17", "close": 7.17, "volume": 200680.0}, {"date": "2019-04-18", "close": 6.88, "volume": 140281.0}, {"date": "2019-04-22", "close": 6.96, "volume": 117680.0}, {"date": "2019-04-23", "close": 7.14, "volume": 87218.0}, {"date": "2019-04-24", "close": 7.13, "volume": 125529.0}, {"date": "2019-04-25", "close": 7.02, "volume": 285961.0}, {"date": "2019-04-26", "close": 7.15, "volume": 128750.0}, {"date": "2019-04-29", "close": 7.08, "volume": 193295.0}, {"date": "2019-04-30", "close": 6.98, "volume": 125770.0}, {"date": "2019-05-01", "close": 7.35, "volume": 342854.0}, {"date": "2019-05-02", "close": 7.74, "volume": 289105.0}, {"date": "2019-05-03", "close": 7.66, "volume": 358289.0}, {"date": "2019-05-06", "close": 7.65, "volume": 415524.0}, {"date": "2019-05-07", "close": 7.54, "volume": 163590.0}, {"date": "2019-05-08", "close": 7.59, "volume": 100038.0}, {"date": "2019-05-09", "close": 7.61, "volume": 144323.0}, {"date": "2019-05-10", "close": 7.67, "volume": 152123.0}, {"date": "2019-05-13", "close": 7.35, "volume": 135538.0}, {"date": "2019-05-14", "close": 7.31, "volume": 166443.0}, {"date": "2019-05-15", "close": 7.54, "volume": 149983.0}, {"date": "2019-05-16", "close": 7.5, "volume": 306684.0}, {"date": "2019-05-17", "close": 7.53, "volume": 237227.0}, {"date": "2019-05-20", "close": 7.75, "volume": 287286.0}, {"date": "2019-05-21", "close": 7.71, "volume": 196030.0}, {"date": "2019-05-22", "close": 7.68, "volume": 159120.0}, {"date": "2019-05-23", "close": 7.07, "volume": 405245.0}, {"date": "2019-05-24", "close": 7.05, "volume": 225109.0}, {"date": "2019-05-28", "close": 7.0, "volume": 159991.0}, {"date": "2019-05-29", "close": 7.19, "volume": 192473.0}, {"date": "2019-05-30", "close": 7.14, "volume": 84842.0}, {"date": "2019-05-31", "close": 7.04, "volume": 107048.0}, {"date": "2019-06-03", "close": 7.0, "volume": 144757.0}, {"date": "2019-06-04", "close": 6.92, "volume": 149321.0}, {"date": "2019-06-05", "close": 6.74, "volume": 75897.0}, {"date": "2019-06-06", "close": 6.75, "volume": 109368.0}, {"date": "2019-06-07", "close": 6.87, "volume": 123137.0}, {"date": "2019-06-10", "close": 6.67, "volume": 113917.0}, {"date": "2019-06-11", "close": 6.63, "volume": 126920.0}, {"date": "2019-06-12", "close": 6.16, "volume": 199240.0}, {"date": "2019-06-13", "close": 6.38, "volume": 270888.0}, {"date": "2019-06-14", "close": 6.37, "volume": 138431.0}, {"date": "2019-06-17", "close": 6.46, "volume": 248572.0}, {"date": "2019-06-18", "close": 6.54, "volume": 259692.0}, {"date": "2019-06-19", "close": 6.47, "volume": 126297.0}, {"date": "2019-06-20", "close": 6.47, "volume": 290632.0}, {"date": "2019-06-21", "close": 6.46, "volume": 309589.0}, {"date": "2019-06-24", "close": 6.32, "volume": 318429.0}, {"date": "2019-06-25", "close": 6.72, "volume": 315870.0}, {"date": "2019-06-26", "close": 7.09, "volume": 218090.0}, {"date": "2019-06-27", "close": 7.25, "volume": 209527.0}, {"date": "2019-06-28", "close": 8.15, "volume": 1081768.0}, {"date": "2019-07-01", "close": 8.42, "volume": 418386.0}, {"date": "2019-07-02", "close": 8.39, "volume": 331947.0}, {"date": "2019-07-03", "close": 8.34, "volume": 104035.0}, {"date": "2019-07-05", "close": 8.6, "volume": 195026.0}, {"date": "2019-07-08", "close": 8.57, "volume": 224936.0}, {"date": "2019-07-09", "close": 8.58, "volume": 287073.0}, {"date": "2019-07-10", "close": 8.57, "volume": 158102.0}, {"date": "2019-07-11", "close": 8.65, "volume": 154239.0}, {"date": "2019-07-12", "close": 8.62, "volume": 116532.0}, {"date": "2019-07-15", "close": 8.26, "volume": 246190.0}, {"date": "2019-07-16", "close": 8.25, "volume": 292570.0}, {"date": "2019-07-17", "close": 8.07, "volume": 143925.0}, {"date": "2019-07-18", "close": 7.79, "volume": 248082.0}, {"date": "2019-07-19", "close": 7.84, "volume": 244771.0}, {"date": "2019-07-22", "close": 7.81, "volume": 156256.0}, {"date": "2019-07-23", "close": 7.61, "volume": 131666.0}, {"date": "2019-07-24", "close": 7.69, "volume": 222710.0}, {"date": "2019-07-25", "close": 7.53, "volume": 206639.0}, {"date": "2019-07-26", "close": 7.67, "volume": 190034.0}, {"date": "2019-07-29", "close": 7.39, "volume": 198531.0}, {"date": "2019-07-30", "close": 7.29, "volume": 258152.0}, {"date": "2019-07-31", "close": 7.34, "volume": 284962.0}, {"date": "2019-08-01", "close": 6.9, "volume": 311625.0}, {"date": "2019-08-02", "close": 6.92, "volume": 241765.0}, {"date": "2019-08-05", "close": 6.56, "volume": 224696.0}, {"date": "2019-08-06", "close": 6.58, "volume": 213060.0}, {"date": "2019-08-07", "close": 6.37, "volume": 240458.0}, {"date": "2019-08-08", "close": 6.36, "volume": 245188.0}, {"date": "2019-08-09", "close": 6.04, "volume": 351203.0}, {"date": "2019-08-12", "close": 6.04, "volume": 243615.0}, {"date": "2019-08-13", "close": 6.08, "volume": 253590.0}, {"date": "2019-08-14", "close": 5.87, "volume": 156826.0}, {"date": "2019-08-15", "close": 5.7, "volume": 317235.0}, {"date": "2019-08-16", "close": 5.85, "volume": 151314.0}, {"date": "2019-08-19", "close": 6.08, "volume": 112865.0}, {"date": "2019-08-20", "close": 6.14, "volume": 200812.0}, {"date": "2019-08-21", "close": 6.19, "volume": 240765.0}, {"date": "2019-08-22", "close": 6.13, "volume": 300513.0}, {"date": "2019-08-23", "close": 5.9, "volume": 174282.0}, {"date": "2019-08-26", "close": 5.89, "volume": 154806.0}, {"date": "2019-08-27", "close": 5.95, "volume": 198819.0}, {"date": "2019-08-28", "close": 5.93, "volume": 186382.0}, {"date": "2019-08-29", "close": 6.16, "volume": 176256.0}, {"date": "2019-08-30", "close": 6.24, "volume": 503865.0}, {"date": "2019-09-03", "close": 6.15, "volume": 241416.0}, {"date": "2019-09-04", "close": 6.16, "volume": 146113.0}, {"date": "2019-09-05", "close": 6.33, "volume": 222537.0}, {"date": "2019-09-06", "close": 6.34, "volume": 130701.0}, {"date": "2019-09-09", "close": 6.58, "volume": 261898.0}, {"date": "2019-09-10", "close": 6.86, "volume": 234462.0}, {"date": "2019-09-11", "close": 7.2, "volume": 203738.0}, {"date": "2019-09-12", "close": 7.32, "volume": 218520.0}, {"date": "2019-09-13", "close": 7.65, "volume": 358519.0}, {"date": "2019-09-16", "close": 7.17, "volume": 380671.0}, {"date": "2019-09-17", "close": 6.84, "volume": 341809.0}, {"date": "2019-09-18", "close": 6.88, "volume": 185015.0}, {"date": "2019-09-19", "close": 6.74, "volume": 277781.0}, {"date": "2019-09-20", "close": 6.72, "volume": 246293.0}, {"date": "2019-09-23", "close": 6.77, "volume": 154320.0}, {"date": "2019-09-24", "close": 6.46, "volume": 186350.0}, {"date": "2019-09-25", "close": 6.51, "volume": 256873.0}, {"date": "2019-09-26", "close": 6.93, "volume": 298000.0}, {"date": "2019-09-27", "close": 6.86, "volume": 100733.0}, {"date": "2019-09-30", "close": 6.69, "volume": 213446.0}, {"date": "2019-10-01", "close": 6.76, "volume": 170831.0}, {"date": "2019-10-02", "close": 6.86, "volume": 132689.0}, {"date": "2019-10-03", "close": 7.11, "volume": 240094.0}, {"date": "2019-10-04", "close": 7.61, "volume": 239667.0}, {"date": "2019-10-07", "close": 8.12, "volume": 463499.0}, {"date": "2019-10-08", "close": 8.38, "volume": 409913.0}, {"date": "2019-10-09", "close": 8.37, "volume": 382153.0}, {"date": "2019-10-10", "close": 8.42, "volume": 392243.0}, {"date": "2019-10-11", "close": 8.72, "volume": 532641.0}, {"date": "2019-10-14", "close": 9.22, "volume": 378870.0}, {"date": "2019-10-15", "close": 9.13, "volume": 720043.0}, {"date": "2019-10-16", "close": 9.49, "volume": 613883.0}, {"date": "2019-10-17", "close": 8.89, "volume": 555978.0}, {"date": "2019-10-18", "close": 8.92, "volume": 275022.0}, {"date": "2019-10-21", "close": 8.51, "volume": 393275.0}, {"date": "2019-10-22", "close": 8.46, "volume": 346304.0}, {"date": "2019-10-23", "close": 8.8, "volume": 252571.0}, {"date": "2019-10-24", "close": 8.7, "volume": 352198.0}, {"date": "2019-10-25", "close": 8.53, "volume": 271916.0}, {"date": "2019-10-28", "close": 8.65, "volume": 162300.0}, {"date": "2019-10-29", "close": 8.44, "volume": 224717.0}, {"date": "2019-10-30", "close": 8.22, "volume": 267464.0}, {"date": "2019-10-31", "close": 7.99, "volume": 426548.0}, {"date": "2019-11-01", "close": 8.26, "volume": 365021.0}, {"date": "2019-11-04", "close": 8.26, "volume": 302834.0}, {"date": "2019-11-05", "close": 8.23, "volume": 499564.0}, {"date": "2019-11-06", "close": 7.88, "volume": 315068.0}, {"date": "2019-11-07", "close": 7.53, "volume": 253733.0}, {"date": "2019-11-08", "close": 7.5, "volume": 341993.0}, {"date": "2019-11-11", "close": 7.64, "volume": 197569.0}, {"date": "2019-11-12", "close": 8.05, "volume": 392979.0}, {"date": "2019-11-13", "close": 7.96, "volume": 205123.0}, {"date": "2019-11-14", "close": 7.95, "volume": 212258.0}, {"date": "2019-11-15", "close": 8.19, "volume": 194211.0}, {"date": "2019-11-18", "close": 8.04, "volume": 153533.0}, {"date": "2019-11-19", "close": 8.2, "volume": 220137.0}, {"date": "2019-11-20", "close": 8.37, "volume": 334019.0}, {"date": "2019-11-21", "close": 8.35, "volume": 235874.0}, {"date": "2019-11-22", "close": 8.27, "volume": 190344.0}, {"date": "2019-11-25", "close": 8.38, "volume": 187030.0}, {"date": "2019-11-26", "close": 8.27, "volume": 121364.0}, {"date": "2019-11-27", "close": 8.27, "volume": 128148.0}, {"date": "2019-11-29", "close": 7.99, "volume": 115035.0}, {"date": "2019-12-02", "close": 7.88, "volume": 339490.0}, {"date": "2019-12-03", "close": 7.99, "volume": 261763.0}, {"date": "2019-12-04", "close": 8.08, "volume": 186497.0}, {"date": "2019-12-05", "close": 8.06, "volume": 202492.0}, {"date": "2019-12-06", "close": 8.33, "volume": 169615.0}, {"date": "2019-12-09", "close": 8.29, "volume": 144652.0}, {"date": "2019-12-10", "close": 8.54, "volume": 176835.0}, {"date": "2019-12-11", "close": 8.52, "volume": 159755.0}, {"date": "2019-12-12", "close": 8.6, "volume": 203809.0}, {"date": "2019-12-13", "close": 8.37, "volume": 186643.0}, {"date": "2019-12-16", "close": 8.2, "volume": 224814.0}, {"date": "2019-12-17", "close": 8.22, "volume": 265414.0}, {"date": "2019-12-18", "close": 8.33, "volume": 355231.0}, {"date": "2019-12-19", "close": 8.68, "volume": 258012.0}, {"date": "2019-12-20", "close": 8.72, "volume": 246656.0}, {"date": "2019-12-23", "close": 8.99, "volume": 220914.0}, {"date": "2019-12-24", "close": 9.03, "volume": 98278.0}, {"date": "2019-12-26", "close": 9.04, "volume": 96029.0}, {"date": "2019-12-27", "close": 8.84, "volume": 159300.0}, {"date": "2019-12-30", "close": 8.88, "volume": 101434.0}, {"date": "2019-12-31", "close": 9.05, "volume": 167907.0}, {"date": "2020-01-02", "close": 8.97, "volume": 261863.0}, {"date": "2020-01-03", "close": 8.92, "volume": 204284.0}, {"date": "2020-01-06", "close": 8.7, "volume": 206488.0}, {"date": "2020-01-07", "close": 8.53, "volume": 286679.0}, {"date": "2020-01-08", "close": 8.05, "volume": 331171.0}, {"date": "2020-01-09", "close": 8.29, "volume": 423874.0}, {"date": "2020-01-10", "close": 8.03, "volume": 233233.0}, {"date": "2020-01-13", "close": 7.83, "volume": 171744.0}, {"date": "2020-01-14", "close": 7.45, "volume": 224849.0}, {"date": "2020-01-15", "close": 7.23, "volume": 326461.0}, {"date": "2020-01-16", "close": 7.34, "volume": 305157.0}, {"date": "2020-01-17", "close": 7.3, "volume": 272245.0}, {"date": "2020-01-21", "close": 7.21, "volume": 249510.0}, {"date": "2020-01-22", "close": 6.91, "volume": 393202.0}, {"date": "2020-01-23", "close": 7.06, "volume": 391981.0}, {"date": "2020-01-24", "close": 6.88, "volume": 332709.0}, {"date": "2020-01-27", "close": 6.68, "volume": 441241.0}, {"date": "2020-01-28", "close": 6.71, "volume": 343115.0}, {"date": "2020-01-29", "close": 6.9, "volume": 331991.0}, {"date": "2020-01-30", "close": 6.45, "volume": 412418.0}, {"date": "2020-01-31", "close": 6.15, "volume": 539040.0}, {"date": "2020-02-03", "close": 6.06, "volume": 340710.0}, {"date": "2020-02-04", "close": 5.99, "volume": 183734.0}, {"date": "2020-02-05", "close": 6.01, "volume": 458179.0}, {"date": "2020-02-06", "close": 5.7, "volume": 248252.0}, {"date": "2020-02-07", "close": 5.36, "volume": 437190.0}, {"date": "2020-02-10", "close": 5.31, "volume": 500376.0}, {"date": "2020-02-11", "close": 6.23, "volume": 605686.0}, {"date": "2020-02-12", "close": 6.3, "volume": 371584.0}, {"date": "2020-02-13", "close": 6.11, "volume": 269288.0}, {"date": "2020-02-14", "close": 6.73, "volume": 1365945.0}, {"date": "2020-02-18", "close": 6.15, "volume": 582010.0}, {"date": "2020-02-19", "close": 6.11, "volume": 317614.0}, {"date": "2020-02-20", "close": 5.93, "volume": 373369.0}, {"date": "2020-02-21", "close": 5.67, "volume": 426277.0}, {"date": "2020-02-24", "close": 5.42, "volume": 352927.0}, {"date": "2020-02-25", "close": 5.13, "volume": 552387.0}, {"date": "2020-02-26", "close": 5.2, "volume": 292771.0}, {"date": "2020-02-27", "close": 5.54, "volume": 400442.0}, {"date": "2020-02-28", "close": 5.5, "volume": 320002.0}, {"date": "2020-03-02", "close": 5.52, "volume": 336151.0}, {"date": "2020-03-03", "close": 5.22, "volume": 327607.0}, {"date": "2020-03-04", "close": 5.25, "volume": 181222.0}, {"date": "2020-03-05", "close": 4.95, "volume": 288938.0}, {"date": "2020-03-06", "close": 4.98, "volume": 331095.0}, {"date": "2020-03-09", "close": 4.74, "volume": 424376.0}, {"date": "2020-03-10", "close": 5.14, "volume": 662161.0}, {"date": "2020-03-11", "close": 4.86, "volume": 570517.0}, {"date": "2020-03-12", "close": 4.44, "volume": 573300.0}, {"date": "2020-03-13", "close": 5.04, "volume": 446266.0}, {"date": "2020-03-16", "close": 4.07, "volume": 348191.0}, {"date": "2020-03-17", "close": 4.68, "volume": 525368.0}, {"date": "2020-03-18", "close": 4.01, "volume": 650944.0}, {"date": "2020-03-19", "close": 4.51, "volume": 390495.0}, {"date": "2020-03-20", "close": 4.07, "volume": 473289.0}, {"date": "2020-03-23", "close": 4.17, "volume": 244502.0}, {"date": "2020-03-24", "close": 4.5, "volume": 251741.0}, {"date": "2020-03-25", "close": 4.51, "volume": 237864.0}, {"date": "2020-03-26", "close": 5.13, "volume": 194993.0}, {"date": "2020-03-27", "close": 5.3, "volume": 497233.0}, {"date": "2020-03-30", "close": 5.62, "volume": 513324.0}, {"date": "2020-03-31", "close": 5.25, "volume": 418148.0}, {"date": "2020-04-01", "close": 5.24, "volume": 466673.0}, {"date": "2020-04-02", "close": 4.71, "volume": 602343.0}, {"date": "2020-04-03", "close": 4.61, "volume": 344489.0}, {"date": "2020-04-06", "close": 4.8, "volume": 267701.0}, {"date": "2020-04-07", "close": 4.62, "volume": 447824.0}, {"date": "2020-04-08", "close": 4.66, "volume": 261333.0}, {"date": "2020-04-09", "close": 5.14, "volume": 213578.0}, {"date": "2020-04-13", "close": 4.9, "volume": 179807.0}, {"date": "2020-04-14", "close": 4.99, "volume": 175303.0}, {"date": "2020-04-15", "close": 4.74, "volume": 179303.0}, {"date": "2020-04-16", "close": 5.09, "volume": 326688.0}, {"date": "2020-04-17", "close": 5.24, "volume": 214074.0}, {"date": "2020-04-20", "close": 5.59, "volume": 1210147.0}, {"date": "2020-04-21", "close": 5.93, "volume": 948632.0}, {"date": "2020-04-22", "close": 6.18, "volume": 629247.0}, {"date": "2020-04-23", "close": 6.11, "volume": 698401.0}, {"date": "2020-04-24", "close": 6.37, "volume": 640081.0}, {"date": "2020-04-27", "close": 7.13, "volume": 914793.0}, {"date": "2020-04-28", "close": 7.49, "volume": 771400.0}, {"date": "2020-04-29", "close": 6.93, "volume": 946979.0}, {"date": "2020-04-30", "close": 6.58, "volume": 933338.0}, {"date": "2020-05-01", "close": 6.36, "volume": 491482.0}, {"date": "2020-05-04", "close": 6.82, "volume": 511066.0}, {"date": "2020-05-05", "close": 6.03, "volume": 1394092.0}, {"date": "2020-05-06", "close": 5.61, "volume": 952042.0}, {"date": "2020-05-07", "close": 5.86, "volume": 575295.0}, {"date": "2020-05-08", "close": 5.8, "volume": 559062.0}, {"date": "2020-05-11", "close": 5.35, "volume": 743338.0}, {"date": "2020-05-12", "close": 5.11, "volume": 191274.0}, {"date": "2020-05-13", "close": 5.17, "volume": 494442.0}, {"date": "2020-05-14", "close": 4.82, "volume": 314997.0}, {"date": "2020-05-15", "close": 4.84, "volume": 216524.0}, {"date": "2020-05-18", "close": 4.77, "volume": 283817.0}, {"date": "2020-05-19", "close": 4.65, "volume": 182825.0}, {"date": "2020-05-20", "close": 5.1, "volume": 389747.0}, {"date": "2020-05-21", "close": 5.03, "volume": 245795.0}, {"date": "2020-05-22", "close": 5.25, "volume": 269450.0}, {"date": "2020-05-26", "close": 6.19, "volume": 2317462.0}, {"date": "2020-05-27", "close": 6.17, "volume": 738565.0}, {"date": "2020-05-28", "close": 5.92, "volume": 324039.0}, {"date": "2020-05-29", "close": 5.84, "volume": 336257.0}, {"date": "2020-06-01", "close": 5.74, "volume": 181147.0}, {"date": "2020-06-02", "close": 5.47, "volume": 586511.0}, {"date": "2020-06-03", "close": 5.63, "volume": 223266.0}, {"date": "2020-06-04", "close": 5.43, "volume": 275694.0}, {"date": "2020-06-05", "close": 5.57, "volume": 447348.0}, {"date": "2020-06-08", "close": 5.92, "volume": 291397.0}, {"date": "2020-06-09", "close": 5.97, "volume": 310135.0}, {"date": "2020-06-10", "close": 5.37, "volume": 346460.0}, {"date": "2020-06-11", "close": 4.72, "volume": 397721.0}, {"date": "2020-06-12", "close": 4.82, "volume": 278576.0}, {"date": "2020-06-15", "close": 4.93, "volume": 277579.0}, {"date": "2020-06-16", "close": 4.81, "volume": 234959.0}, {"date": "2020-06-17", "close": 4.68, "volume": 333596.0}, {"date": "2020-06-18", "close": 4.87, "volume": 544931.0}, {"date": "2020-06-19", "close": 4.72, "volume": 407682.0}, {"date": "2020-06-22", "close": 4.59, "volume": 240220.0}, {"date": "2020-06-23", "close": 4.54, "volume": 305948.0}, {"date": "2020-06-24", "close": 4.34, "volume": 405265.0}, {"date": "2020-06-25", "close": 4.35, "volume": 224888.0}, {"date": "2020-06-26", "close": 4.19, "volume": 443818.0}, {"date": "2020-06-29", "close": 4.51, "volume": 286488.0}, {"date": "2020-06-30", "close": 4.34, "volume": 296820.0}, {"date": "2020-07-01", "close": 4.49, "volume": 225837.0}, {"date": "2020-07-02", "close": 4.31, "volume": 207729.0}, {"date": "2020-07-06", "close": 5.01, "volume": 617449.0}, {"date": "2020-07-07", "close": 4.57, "volume": 385529.0}, {"date": "2020-07-08", "close": 4.65, "volume": 183404.0}, {"date": "2020-07-09", "close": 4.26, "volume": 289330.0}, {"date": "2020-07-10", "close": 4.43, "volume": 252272.0}, {"date": "2020-07-13", "close": 4.11, "volume": 546945.0}, {"date": "2020-07-14", "close": 4.2, "volume": 388533.0}, {"date": "2020-07-15", "close": 4.1, "volume": 532451.0}, {"date": "2020-07-16", "close": 3.96, "volume": 268682.0}, {"date": "2020-07-17", "close": 4.0, "volume": 286066.0}, {"date": "2020-07-20", "close": 3.99, "volume": 278180.0}, {"date": "2020-07-21", "close": 3.96, "volume": 330829.0}, {"date": "2020-07-22", "close": 4.01, "volume": 445902.0}, {"date": "2020-07-23", "close": 4.02, "volume": 258926.0}, {"date": "2020-07-24", "close": 4.12, "volume": 348993.0}, {"date": "2020-07-27", "close": 4.22, "volume": 306972.0}, {"date": "2020-07-28", "close": 4.48, "volume": 495747.0}, {"date": "2020-07-29", "close": 4.51, "volume": 438630.0}, {"date": "2020-07-30", "close": 4.27, "volume": 309863.0}, {"date": "2020-07-31", "close": 4.11, "volume": 392125.0}, {"date": "2020-08-03", "close": 4.01, "volume": 253743.0}, {"date": "2020-08-04", "close": 4.05, "volume": 222235.0}, {"date": "2020-08-05", "close": 4.09, "volume": 295272.0}, {"date": "2020-08-06", "close": 3.92, "volume": 323075.0}, {"date": "2020-08-07", "close": 3.89, "volume": 423559.0}, {"date": "2020-08-10", "close": 3.98, "volume": 301694.0}, {"date": "2020-08-11", "close": 4.02, "volume": 437303.0}, {"date": "2020-08-12", "close": 4.31, "volume": 283353.0}, {"date": "2020-08-13", "close": 4.24, "volume": 178815.0}, {"date": "2020-08-14", "close": 4.15, "volume": 271715.0}, {"date": "2020-08-17", "close": 4.3, "volume": 165431.0}, {"date": "2020-08-18", "close": 4.08, "volume": 161954.0}, {"date": "2020-08-19", "close": 3.98, "volume": 345795.0}, {"date": "2020-08-20", "close": 3.97, "volume": 293376.0}, {"date": "2020-08-21", "close": 3.93, "volume": 282163.0}, {"date": "2020-08-24", "close": 3.96, "volume": 313063.0}, {"date": "2020-08-25", "close": 3.98, "volume": 196518.0}, {"date": "2020-08-26", "close": 3.91, "volume": 269856.0}, {"date": "2020-08-27", "close": 3.77, "volume": 434888.0}, {"date": "2020-08-28", "close": 3.79, "volume": 253784.0}, {"date": "2020-08-31", "close": 3.7, "volume": 252441.0}, {"date": "2020-09-01", "close": 3.74, "volume": 210032.0}, {"date": "2020-09-02", "close": 3.6, "volume": 324931.0}, {"date": "2020-09-03", "close": 3.55, "volume": 285812.0}, {"date": "2020-09-04", "close": 3.51, "volume": 442101.0}, {"date": "2020-09-08", "close": 3.43, "volume": 402331.0}, {"date": "2020-09-09", "close": 3.48, "volume": 307521.0}, {"date": "2020-09-10", "close": 3.55, "volume": 425322.0}, {"date": "2020-09-11", "close": 3.55, "volume": 908392.0}, {"date": "2020-09-14", "close": 3.6, "volume": 812191.0}, {"date": "2020-09-15", "close": 3.52, "volume": 300427.0}, {"date": "2020-09-16", "close": 3.63, "volume": 1094785.0}, {"date": "2020-09-17", "close": 3.74, "volume": 293543.0}, {"date": "2020-09-18", "close": 3.74, "volume": 260612.0}, {"date": "2020-09-21", "close": 3.51, "volume": 326681.0}, {"date": "2020-09-22", "close": 3.38, "volume": 755244.0}, {"date": "2020-09-23", "close": 3.13, "volume": 398500.0}, {"date": "2020-09-24", "close": 3.08, "volume": 559768.0}, {"date": "2020-09-25", "close": 3.02, "volume": 275620.0}, {"date": "2020-09-28", "close": 3.01, "volume": 404979.0}, {"date": "2020-09-29", "close": 3.2, "volume": 663855.0}, {"date": "2020-09-30", "close": 3.56, "volume": 733912.0}, {"date": "2020-10-01", "close": 3.47, "volume": 242561.0}, {"date": "2020-10-02", "close": 3.55, "volume": 201386.0}, {"date": "2020-10-05", "close": 3.66, "volume": 258886.0}, {"date": "2020-10-06", "close": 3.45, "volume": 387436.0}, {"date": "2020-10-07", "close": 3.45, "volume": 322015.0}, {"date": "2020-10-08", "close": 3.6, "volume": 170615.0}, {"date": "2020-10-09", "close": 3.49, "volume": 112100.0}, {"date": "2020-10-12", "close": 3.36, "volume": 271881.0}, {"date": "2020-10-13", "close": 3.23, "volume": 264759.0}, {"date": "2020-10-14", "close": 3.17, "volume": 219426.0}, {"date": "2020-10-15", "close": 3.23, "volume": 243309.0}, {"date": "2020-10-16", "close": 3.19, "volume": 222680.0}, {"date": "2020-10-19", "close": 3.1, "volume": 350882.0}, {"date": "2020-10-20", "close": 3.09, "volume": 288675.0}, {"date": "2020-10-21", "close": 3.05, "volume": 233828.0}, {"date": "2020-10-22", "close": 3.02, "volume": 261245.0}, {"date": "2020-10-23", "close": 2.99, "volume": 439052.0}, {"date": "2020-10-26", "close": 2.87, "volume": 858697.0}, {"date": "2020-10-27", "close": 2.87, "volume": 282179.0}, {"date": "2020-10-28", "close": 2.78, "volume": 442536.0}, {"date": "2020-10-29", "close": 2.84, "volume": 495507.0}, {"date": "2020-10-30", "close": 2.8, "volume": 487063.0}, {"date": "2020-11-02", "close": 3.01, "volume": 696242.0}, {"date": "2020-11-03", "close": 2.93, "volume": 685171.0}, {"date": "2020-11-04", "close": 2.71, "volume": 636801.0}, {"date": "2020-11-05", "close": 2.79, "volume": 287723.0}, {"date": "2020-11-06", "close": 2.76, "volume": 392501.0}, {"date": "2020-11-09", "close": 3.16, "volume": 714382.0}, {"date": "2020-11-10", "close": 3.33, "volume": 233354.0}, {"date": "2020-11-11", "close": 3.33, "volume": 479509.0}, {"date": "2020-11-12", "close": 2.86, "volume": 523115.0}, {"date": "2020-11-13", "close": 2.83, "volume": 484561.0}, {"date": "2020-11-16", "close": 2.94, "volume": 417915.0}, {"date": "2020-11-17", "close": 2.93, "volume": 290457.0}, {"date": "2020-11-18", "close": 2.94, "volume": 358269.0}, {"date": "2020-11-19", "close": 2.99, "volume": 301021.0}, {"date": "2020-11-20", "close": 3.04, "volume": 505106.0}, {"date": "2020-11-23", "close": 3.41, "volume": 1089386.0}, {"date": "2020-11-24", "close": 3.51, "volume": 394975.0}, {"date": "2020-11-25", "close": 3.52, "volume": 307279.0}, {"date": "2020-11-27", "close": 3.47, "volume": 243692.0}, {"date": "2020-11-30", "close": 3.31, "volume": 363020.0}, {"date": "2020-12-01", "close": 3.23, "volume": 331399.0}, {"date": "2020-12-02", "close": 3.24, "volume": 267891.0}, {"date": "2020-12-03", "close": 3.21, "volume": 222310.0}, {"date": "2020-12-04", "close": 3.45, "volume": 221045.0}, {"date": "2020-12-07", "close": 3.35, "volume": 272161.0}, {"date": "2020-12-08", "close": 3.31, "volume": 168784.0}, {"date": "2020-12-09", "close": 3.36, "volume": 169769.0}, {"date": "2020-12-10", "close": 3.57, "volume": 237259.0}, {"date": "2020-12-11", "close": 3.47, "volume": 182425.0}, {"date": "2020-12-14", "close": 3.3, "volume": 347405.0}, {"date": "2020-12-15", "close": 3.37, "volume": 252497.0}, {"date": "2020-12-16", "close": 3.27, "volume": 163132.0}, {"date": "2020-12-17", "close": 3.29, "volume": 205887.0}, {"date": "2020-12-18", "close": 3.16, "volume": 298069.0}, {"date": "2020-12-21", "close": 3.08, "volume": 393791.0}, {"date": "2020-12-22", "close": 2.98, "volume": 249838.0}, {"date": "2020-12-23", "close": 3.22, "volume": 208490.0}, {"date": "2020-12-24", "close": 3.21, "volume": 78730.0}, {"date": "2020-12-28", "close": 3.25, "volume": 224708.0}, {"date": "2020-12-29", "close": 3.17, "volume": 234354.0}, {"date": "2020-12-30", "close": 3.24, "volume": 165930.0}, {"date": "2020-12-31", "close": 3.27, "volume": 165641.0}, {"date": "2021-01-04", "close": 3.3, "volume": 220762.0}, {"date": "2021-01-05", "close": 3.25, "volume": 242050.0}, {"date": "2021-01-06", "close": 3.34, "volume": 249710.0}, {"date": "2021-01-07", "close": 3.48, "volume": 219030.0}, {"date": "2021-01-08", "close": 3.67, "volume": 295016.0}, {"date": "2021-01-11", "close": 3.62, "volume": 474596.0}, {"date": "2021-01-12", "close": 3.81, "volume": 249059.0}, {"date": "2021-01-13", "close": 3.62, "volume": 341605.0}, {"date": "2021-01-14", "close": 3.9, "volume": 213848.0}, {"date": "2021-01-15", "close": 3.57, "volume": 256159.0}, {"date": "2021-01-19", "close": 3.27, "volume": 867537.0}, {"date": "2021-01-20", "close": 3.3, "volume": 316329.0}, {"date": "2021-01-21", "close": 3.33, "volume": 166325.0}, {"date": "2021-01-22", "close": 3.35, "volume": 208302.0}, {"date": "2021-01-25", "close": 3.28, "volume": 313022.0}, {"date": "2021-01-26", "close": 3.42, "volume": 377270.0}, {"date": "2021-01-27", "close": 3.28, "volume": 434263.0}, {"date": "2021-01-28", "close": 3.2, "volume": 360555.0}, {"date": "2021-01-29", "close": 3.2, "volume": 627705.0}, {"date": "2021-02-01", "close": 3.33, "volume": 287587.0}, {"date": "2021-02-02", "close": 3.38, "volume": 247373.0}, {"date": "2021-02-03", "close": 3.45, "volume": 316147.0}, {"date": "2021-02-04", "close": 3.54, "volume": 246376.0}, {"date": "2021-02-05", "close": 3.76, "volume": 396758.0}, {"date": "2021-02-08", "close": 3.96, "volume": 629651.0}, {"date": "2021-02-09", "close": 3.87, "volume": 429638.0}, {"date": "2021-02-10", "close": 3.9, "volume": 351806.0}, {"date": "2021-02-11", "close": 3.93, "volume": 567282.0}, {"date": "2021-02-12", "close": 4.21, "volume": 555263.0}, {"date": "2021-02-16", "close": 4.17, "volume": 603408.0}, {"date": "2021-02-17", "close": 4.17, "volume": 245169.0}, {"date": "2021-02-18", "close": 4.06, "volume": 265128.0}, {"date": "2021-02-19", "close": 4.24, "volume": 378957.0}, {"date": "2021-02-22", "close": 4.31, "volume": 381519.0}, {"date": "2021-02-23", "close": 4.12, "volume": 236549.0}, {"date": "2021-02-24", "close": 4.2, "volume": 191192.0}, {"date": "2021-02-25", "close": 4.13, "volume": 278891.0}, {"date": "2021-02-26", "close": 3.94, "volume": 352483.0}, {"date": "2021-03-01", "close": 3.8, "volume": 596855.0}, {"date": "2021-03-02", "close": 4.05, "volume": 326911.0}, {"date": "2021-03-03", "close": 4.25, "volume": 329630.0}, {"date": "2021-03-04", "close": 4.28, "volume": 328179.0}, {"date": "2021-03-05", "close": 4.26, "volume": 353968.0}, {"date": "2021-03-08", "close": 4.24, "volume": 206434.0}, {"date": "2021-03-09", "close": 4.22, "volume": 222539.0}, {"date": "2021-03-10", "close": 4.82, "volume": 490007.0}, {"date": "2021-03-11", "close": 4.9, "volume": 302026.0}, {"date": "2021-03-12", "close": 5.3, "volume": 612840.0}, {"date": "2021-03-15", "close": 5.25, "volume": 331692.0}, {"date": "2021-03-16", "close": 5.01, "volume": 526068.0}, {"date": "2021-03-17", "close": 5.14, "volume": 280923.0}, {"date": "2021-03-18", "close": 5.14, "volume": 423748.0}, {"date": "2021-03-19", "close": 5.14, "volume": 505049.0}, {"date": "2021-03-22", "close": 4.92, "volume": 267491.0}, {"date": "2021-03-23", "close": 4.67, "volume": 465115.0}, {"date": "2021-03-24", "close": 4.72, "volume": 337609.0}, {"date": "2021-03-25", "close": 4.81, "volume": 466596.0}, {"date": "2021-03-26", "close": 4.98, "volume": 251005.0}, {"date": "2021-03-29", "close": 4.65, "volume": 359495.0}, {"date": "2021-03-30", "close": 4.41, "volume": 247815.0}, {"date": "2021-03-31", "close": 4.54, "volume": 240501.0}, {"date": "2021-04-01", "close": 4.51, "volume": 298059.0}, {"date": "2021-04-05", "close": 4.45, "volume": 177794.0}, {"date": "2021-04-06", "close": 4.35, "volume": 258176.0}, {"date": "2021-04-07", "close": 4.28, "volume": 197034.0}, {"date": "2021-04-08", "close": 4.21, "volume": 173381.0}, {"date": "2021-04-09", "close": 4.08, "volume": 181524.0}, {"date": "2021-04-12", "close": 3.89, "volume": 263938.0}, {"date": "2021-04-13", "close": 3.77, "volume": 287136.0}, {"date": "2021-04-14", "close": 3.95, "volume": 202025.0}, {"date": "2021-04-15", "close": 3.84, "volume": 216518.0}, {"date": "2021-04-16", "close": 3.97, "volume": 424078.0}, {"date": "2021-04-19", "close": 4.17, "volume": 292331.0}, {"date": "2021-04-20", "close": 3.92, "volume": 396666.0}, {"date": "2021-04-21", "close": 3.89, "volume": 253058.0}, {"date": "2021-04-22", "close": 3.75, "volume": 567975.0}, {"date": "2021-04-23", "close": 3.78, "volume": 152504.0}, {"date": "2021-04-26", "close": 3.95, "volume": 303127.0}, {"date": "2021-04-27", "close": 3.87, "volume": 518054.0}, {"date": "2021-04-28", "close": 4.02, "volume": 174739.0}, {"date": "2021-04-29", "close": 4.05, "volume": 452231.0}, {"date": "2021-04-30", "close": 3.92, "volume": 363820.0}, {"date": "2021-05-03", "close": 4.25, "volume": 281270.0}, {"date": "2021-05-04", "close": 4.08, "volume": 361172.0}, {"date": "2021-05-05", "close": 4.36, "volume": 451315.0}, {"date": "2021-05-06", "close": 4.52, "volume": 439447.0}, {"date": "2021-05-07", "close": 4.4, "volume": 308311.0}, {"date": "2021-05-10", "close": 4.62, "volume": 437025.0}, {"date": "2021-05-11", "close": 4.65, "volume": 247058.0}, {"date": "2021-05-12", "close": 4.6, "volume": 275720.0}, {"date": "2021-05-13", "close": 4.68, "volume": 300987.0}, {"date": "2021-05-14", "close": 4.67, "volume": 140108.0}, {"date": "2021-05-17", "close": 4.78, "volume": 202008.0}, {"date": "2021-05-18", "close": 4.86, "volume": 273322.0}, {"date": "2021-05-19", "close": 4.64, "volume": 192656.0}, {"date": "2021-05-20", "close": 4.69, "volume": 255539.0}, {"date": "2021-05-21", "close": 5.05, "volume": 412474.0}, {"date": "2021-05-24", "close": 4.87, "volume": 131398.0}, {"date": "2021-05-25", "close": 4.56, "volume": 290218.0}, {"date": "2021-05-26", "close": 4.45, "volume": 280100.0}, {"date": "2021-05-27", "close": 4.4, "volume": 404536.0}, {"date": "2021-05-28", "close": 4.49, "volume": 327312.0}, {"date": "2021-06-01", "close": 4.68, "volume": 264318.0}, {"date": "2021-06-02", "close": 4.59, "volume": 265011.0}, {"date": "2021-06-03", "close": 4.4, "volume": 301410.0}, {"date": "2021-06-04", "close": 4.28, "volume": 277405.0}, {"date": "2021-06-07", "close": 4.31, "volume": 345896.0}, {"date": "2021-06-08", "close": 4.32, "volume": 170745.0}, {"date": "2021-06-09", "close": 4.25, "volume": 152777.0}, {"date": "2021-06-10", "close": 4.22, "volume": 241531.0}, {"date": "2021-06-11", "close": 4.16, "volume": 514949.0}, {"date": "2021-06-14", "close": 4.04, "volume": 556338.0}, {"date": "2021-06-15", "close": 4.05, "volume": 359404.0}, {"date": "2021-06-16", "close": 4.08, "volume": 526487.0}, {"date": "2021-06-17", "close": 3.92, "volume": 522213.0}, {"date": "2021-06-18", "close": 3.77, "volume": 646685.0}, {"date": "2021-06-21", "close": 3.88, "volume": 428727.0}, {"date": "2021-06-22", "close": 4.18, "volume": 718189.0}, {"date": "2021-06-23", "close": 4.22, "volume": 460308.0}, {"date": "2021-06-24", "close": 4.4, "volume": 890083.0}, {"date": "2021-06-25", "close": 4.6, "volume": 4941968.0}, {"date": "2021-06-28", "close": 4.26, "volume": 895504.0}, {"date": "2021-06-29", "close": 4.17, "volume": 341222.0}, {"date": "2021-06-30", "close": 4.22, "volume": 460960.0}, {"date": "2021-07-01", "close": 4.05, "volume": 444660.0}, {"date": "2021-07-02", "close": 4.16, "volume": 255474.0}, {"date": "2021-07-06", "close": 4.13, "volume": 274290.0}, {"date": "2021-07-07", "close": 3.85, "volume": 492030.0}, {"date": "2021-07-08", "close": 3.93, "volume": 348610.0}, {"date": "2021-07-09", "close": 3.98, "volume": 145021.0}, {"date": "2021-07-12", "close": 3.86, "volume": 370962.0}, {"date": "2021-07-13", "close": 3.74, "volume": 382658.0}, {"date": "2021-07-14", "close": 3.64, "volume": 407564.0}, {"date": "2021-07-15", "close": 3.58, "volume": 273070.0}, {"date": "2021-07-16", "close": 3.47, "volume": 253543.0}, {"date": "2021-07-19", "close": 3.49, "volume": 429522.0}, {"date": "2021-07-20", "close": 3.57, "volume": 144333.0}, {"date": "2021-07-21", "close": 3.78, "volume": 131500.0}, {"date": "2021-07-22", "close": 3.61, "volume": 180011.0}, {"date": "2021-07-23", "close": 3.55, "volume": 104961.0}, {"date": "2021-07-26", "close": 3.61, "volume": 188545.0}, {"date": "2021-07-27", "close": 3.36, "volume": 390612.0}, {"date": "2021-07-28", "close": 3.35, "volume": 448870.0}, {"date": "2021-07-29", "close": 3.39, "volume": 210562.0}, {"date": "2021-07-30", "close": 3.63, "volume": 460536.0}, {"date": "2021-08-02", "close": 3.5, "volume": 170220.0}, {"date": "2021-08-03", "close": 3.42, "volume": 324901.0}, {"date": "2021-08-04", "close": 3.23, "volume": 280601.0}, {"date": "2021-08-05", "close": 3.25, "volume": 145985.0}, {"date": "2021-08-06", "close": 3.34, "volume": 119978.0}, {"date": "2021-08-09", "close": 3.2, "volume": 225533.0}, {"date": "2021-08-10", "close": 3.32, "volume": 133638.0}, {"date": "2021-08-11", "close": 3.45, "volume": 147664.0}, {"date": "2021-08-12", "close": 3.3, "volume": 105993.0}, {"date": "2021-08-13", "close": 3.22, "volume": 108523.0}, {"date": "2021-08-16", "close": 3.21, "volume": 127239.0}, {"date": "2021-08-17", "close": 3.21, "volume": 129980.0}, {"date": "2021-08-18", "close": 3.19, "volume": 83337.0}, {"date": "2021-08-19", "close": 3.16, "volume": 361229.0}, {"date": "2021-08-20", "close": 3.15, "volume": 483579.0}, {"date": "2021-08-23", "close": 3.21, "volume": 103814.0}, {"date": "2021-08-24", "close": 3.26, "volume": 172004.0}, {"date": "2021-08-25", "close": 3.29, "volume": 270336.0}, {"date": "2021-08-26", "close": 3.24, "volume": 185078.0}, {"date": "2021-08-27", "close": 3.4, "volume": 312350.0}, {"date": "2021-08-30", "close": 3.48, "volume": 222247.0}, {"date": "2021-08-31", "close": 3.49, "volume": 96793.0}, {"date": "2021-09-01", "close": 3.63, "volume": 516334.0}, {"date": "2021-09-02", "close": 3.61, "volume": 413948.0}, {"date": "2021-09-03", "close": 3.65, "volume": 321005.0}, {"date": "2021-09-07", "close": 3.67, "volume": 275847.0}, {"date": "2021-09-08", "close": 3.54, "volume": 311358.0}, {"date": "2021-09-09", "close": 3.67, "volume": 359726.0}, {"date": "2021-09-10", "close": 3.52, "volume": 159969.0}, {"date": "2021-09-13", "close": 3.53, "volume": 229910.0}, {"date": "2021-09-14", "close": 3.43, "volume": 165987.0}, {"date": "2021-09-15", "close": 3.49, "volume": 201388.0}, {"date": "2021-09-16", "close": 3.38, "volume": 152297.0}, {"date": "2021-09-17", "close": 3.41, "volume": 84995.0}, {"date": "2021-09-20", "close": 3.3, "volume": 233741.0}, {"date": "2021-09-21", "close": 3.45, "volume": 179198.0}, {"date": "2021-09-22", "close": 3.54, "volume": 149344.0}, {"date": "2021-09-23", "close": 3.55, "volume": 155092.0}, {"date": "2021-09-24", "close": 3.74, "volume": 377588.0}, {"date": "2021-09-27", "close": 4.04, "volume": 1314083.0}, {"date": "2021-09-28", "close": 4.12, "volume": 297035.0}, {"date": "2021-09-29", "close": 4.03, "volume": 423534.0}, {"date": "2021-09-30", "close": 4.15, "volume": 348351.0}, {"date": "2021-10-01", "close": 4.25, "volume": 378363.0}, {"date": "2021-10-04", "close": 4.16, "volume": 378223.0}, {"date": "2021-10-05", "close": 4.07, "volume": 221023.0}, {"date": "2021-10-06", "close": 3.87, "volume": 188565.0}, {"date": "2021-10-07", "close": 3.74, "volume": 166311.0}, {"date": "2021-10-08", "close": 3.94, "volume": 352444.0}, {"date": "2021-10-11", "close": 3.94, "volume": 274699.0}, {"date": "2021-10-12", "close": 3.75, "volume": 246397.0}, {"date": "2021-10-13", "close": 3.68, "volume": 157451.0}, {"date": "2021-10-14", "close": 3.72, "volume": 191066.0}, {"date": "2021-10-15", "close": 3.88, "volume": 362945.0}, {"date": "2021-10-18", "close": 4.29, "volume": 671343.0}, {"date": "2021-10-19", "close": 4.35, "volume": 398583.0}, {"date": "2021-10-20", "close": 4.22, "volume": 249723.0}, {"date": "2021-10-21", "close": 3.94, "volume": 263065.0}, {"date": "2021-10-22", "close": 4.06, "volume": 270967.0}, {"date": "2021-10-25", "close": 4.07, "volume": 180095.0}, {"date": "2021-10-26", "close": 3.95, "volume": 199580.0}, {"date": "2021-10-27", "close": 4.02, "volume": 183089.0}, {"date": "2021-10-28", "close": 4.03, "volume": 137139.0}, {"date": "2021-10-29", "close": 3.97, "volume": 97514.0}, {"date": "2021-11-01", "close": 4.35, "volume": 186273.0}, {"date": "2021-11-02", "close": 4.17, "volume": 116301.0}, {"date": "2021-11-03", "close": 4.27, "volume": 89847.0}, {"date": "2021-11-04", "close": 4.18, "volume": 77853.0}, {"date": "2021-11-05", "close": 4.12, "volume": 54550.0}, {"date": "2021-11-08", "close": 4.08, "volume": 125366.0}, {"date": "2021-11-09", "close": 4.1, "volume": 106545.0}, {"date": "2021-11-10", "close": 3.92, "volume": 233219.0}, {"date": "2021-11-11", "close": 4.12, "volume": 188037.0}, {"date": "2021-11-12", "close": 4.15, "volume": 61002.0}, {"date": "2021-11-15", "close": 4.08, "volume": 108865.0}, {"date": "2021-11-16", "close": 4.03, "volume": 249928.0}, {"date": "2021-11-17", "close": 4.03, "volume": 93352.0}, {"date": "2021-11-18", "close": 3.96, "volume": 174820.0}, {"date": "2021-11-19", "close": 3.88, "volume": 183493.0}, {"date": "2021-11-22", "close": 3.93, "volume": 119752.0}, {"date": "2021-11-23", "close": 3.85, "volume": 170613.0}, {"date": "2021-11-24", "close": 4.04, "volume": 127076.0}, {"date": "2021-11-26", "close": 3.81, "volume": 166264.0}, {"date": "2021-11-29", "close": 3.82, "volume": 513892.0}, {"date": "2021-11-30", "close": 3.67, "volume": 510798.0}, {"date": "2021-12-01", "close": 3.57, "volume": 175304.0}, {"date": "2021-12-02", "close": 3.69, "volume": 157055.0}, {"date": "2021-12-03", "close": 3.57, "volume": 177935.0}, {"date": "2021-12-06", "close": 3.72, "volume": 193162.0}, {"date": "2021-12-07", "close": 3.84, "volume": 238185.0}, {"date": "2021-12-08", "close": 3.91, "volume": 455978.0}, {"date": "2021-12-09", "close": 3.81, "volume": 73627.0}, {"date": "2021-12-10", "close": 4.05, "volume": 327375.0}, {"date": "2021-12-13", "close": 3.68, "volume": 161087.0}, {"date": "2021-12-14", "close": 3.5, "volume": 116679.0}, {"date": "2021-12-15", "close": 3.66, "volume": 283205.0}, {"date": "2021-12-16", "close": 3.32, "volume": 438926.0}, {"date": "2021-12-17", "close": 3.43, "volume": 317951.0}, {"date": "2021-12-20", "close": 3.48, "volume": 139520.0}, {"date": "2021-12-21", "close": 3.56, "volume": 138809.0}, {"date": "2021-12-22", "close": 3.58, "volume": 50943.0}, {"date": "2021-12-23", "close": 3.51, "volume": 127278.0}, {"date": "2021-12-27", "close": 3.4, "volume": 64836.0}, {"date": "2021-12-28", "close": 3.39, "volume": 117599.0}, {"date": "2021-12-29", "close": 3.36, "volume": 171826.0}, {"date": "2021-12-30", "close": 3.33, "volume": 148117.0}, {"date": "2021-12-31", "close": 3.38, "volume": 79505.0}, {"date": "2022-01-03", "close": 3.62, "volume": 105636.0}, {"date": "2022-01-04", "close": 3.71, "volume": 89523.0}, {"date": "2022-01-05", "close": 3.64, "volume": 90590.0}, {"date": "2022-01-06", "close": 3.52, "volume": 63891.0}, {"date": "2022-01-07", "close": 3.52, "volume": 50509.0}, {"date": "2022-01-10", "close": 3.44, "volume": 57502.0}, {"date": "2022-01-11", "close": 3.47, "volume": 72513.0}, {"date": "2022-01-12", "close": 3.49, "volume": 32225.0}, {"date": "2022-01-13", "close": 3.46, "volume": 71773.0}, {"date": "2022-01-14", "close": 3.53, "volume": 29951.0}, {"date": "2022-01-18", "close": 3.48, "volume": 196676.0}, {"date": "2022-01-19", "close": 3.44, "volume": 136628.0}, {"date": "2022-01-20", "close": 3.33, "volume": 63546.0}, {"date": "2022-01-21", "close": 3.35, "volume": 139633.0}, {"date": "2022-01-24", "close": 3.18, "volume": 259435.0}, {"date": "2022-01-25", "close": 3.38, "volume": 238875.0}, {"date": "2022-01-26", "close": 3.34, "volume": 168813.0}, {"date": "2022-01-27", "close": 3.35, "volume": 103985.0}, {"date": "2022-01-28", "close": 3.3, "volume": 203053.0}, {"date": "2022-01-31", "close": 3.42, "volume": 62091.0}, {"date": "2022-02-01", "close": 3.56, "volume": 143591.0}, {"date": "2022-02-02", "close": 3.62, "volume": 54742.0}, {"date": "2022-02-03", "close": 3.49, "volume": 72929.0}, {"date": "2022-02-04", "close": 3.58, "volume": 72970.0}, {"date": "2022-02-07", "close": 3.7, "volume": 89695.0}, {"date": "2022-02-08", "close": 3.59, "volume": 82860.0}, {"date": "2022-02-09", "close": 3.61, "volume": 71665.0}, {"date": "2022-02-10", "close": 3.64, "volume": 220995.0}, {"date": "2022-02-11", "close": 3.78, "volume": 178596.0}, {"date": "2022-02-14", "close": 3.75, "volume": 106362.0}, {"date": "2022-02-15", "close": 3.88, "volume": 107323.0}, {"date": "2022-02-16", "close": 4.0, "volume": 183122.0}, {"date": "2022-02-17", "close": 4.16, "volume": 244390.0}, {"date": "2022-02-18", "close": 4.25, "volume": 214460.0}, {"date": "2022-02-22", "close": 4.12, "volume": 154492.0}, {"date": "2022-02-23", "close": 4.19, "volume": 104987.0}, {"date": "2022-02-24", "close": 4.28, "volume": 286673.0}, {"date": "2022-02-25", "close": 4.3, "volume": 85445.0}, {"date": "2022-02-28", "close": 4.4, "volume": 190425.0}, {"date": "2022-03-01", "close": 4.4, "volume": 184290.0}, {"date": "2022-03-02", "close": 4.45, "volume": 230963.0}, {"date": "2022-03-03", "close": 4.39, "volume": 148281.0}, {"date": "2022-03-04", "close": 4.44, "volume": 283941.0}, {"date": "2022-03-07", "close": 4.48, "volume": 258784.0}, {"date": "2022-03-08", "close": 4.33, "volume": 147299.0}, {"date": "2022-03-09", "close": 4.38, "volume": 328178.0}, {"date": "2022-03-10", "close": 4.28, "volume": 147909.0}, {"date": "2022-03-11", "close": 4.09, "volume": 150797.0}, {"date": "2022-03-14", "close": 3.97, "volume": 184232.0}, {"date": "2022-03-15", "close": 4.04, "volume": 131948.0}, {"date": "2022-03-16", "close": 4.08, "volume": 47565.0}, {"date": "2022-03-17", "close": 4.27, "volume": 95199.0}, {"date": "2022-03-18", "close": 4.39, "volume": 210661.0}, {"date": "2022-03-21", "close": 4.62, "volume": 283596.0}, {"date": "2022-03-22", "close": 4.43, "volume": 185183.0}, {"date": "2022-03-23", "close": 4.47, "volume": 83436.0}, {"date": "2022-03-24", "close": 4.42, "volume": 162049.0}, {"date": "2022-03-25", "close": 4.54, "volume": 156050.0}, {"date": "2022-03-28", "close": 4.43, "volume": 54231.0}, {"date": "2022-03-29", "close": 4.38, "volume": 185685.0}, {"date": "2022-03-30", "close": 4.54, "volume": 142387.0}, {"date": "2022-03-31", "close": 4.5, "volume": 105721.0}, {"date": "2022-04-01", "close": 4.59, "volume": 115181.0}, {"date": "2022-04-04", "close": 4.62, "volume": 142935.0}, {"date": "2022-04-05", "close": 4.64, "volume": 1907039.0}, {"date": "2022-04-06", "close": 4.83, "volume": 410779.0}, {"date": "2022-04-07", "close": 4.97, "volume": 332671.0}, {"date": "2022-04-08", "close": 5.51, "volume": 924693.0}, {"date": "2022-04-11", "close": 5.21, "volume": 471350.0}, {"date": "2022-04-12", "close": 5.23, "volume": 165715.0}, {"date": "2022-04-13", "close": 5.22, "volume": 294204.0}, {"date": "2022-04-14", "close": 5.59, "volume": 433538.0}, {"date": "2022-04-18", "close": 5.32, "volume": 321299.0}, {"date": "2022-04-19", "close": 5.41, "volume": 197913.0}, {"date": "2022-04-20", "close": 5.52, "volume": 504772.0}, {"date": "2022-04-21", "close": 5.51, "volume": 221436.0}, {"date": "2022-04-22", "close": 5.67, "volume": 714416.0}, {"date": "2022-04-25", "close": 5.53, "volume": 528432.0}, {"date": "2022-04-26", "close": 5.61, "volume": 374873.0}, {"date": "2022-04-27", "close": 6.33, "volume": 684803.0}, {"date": "2022-04-28", "close": 6.25, "volume": 481404.0}, {"date": "2022-04-29", "close": 6.23, "volume": 266489.0}, {"date": "2022-05-02", "close": 6.55, "volume": 548249.0}, {"date": "2022-05-03", "close": 6.73, "volume": 691326.0}, {"date": "2022-05-04", "close": 6.89, "volume": 731408.0}, {"date": "2022-05-05", "close": 7.17, "volume": 531346.0}, {"date": "2022-05-06", "close": 7.0, "volume": 598173.0}, {"date": "2022-05-09", "close": 5.97, "volume": 1053182.0}, {"date": "2022-05-10", "close": 6.75, "volume": 657626.0}, {"date": "2022-05-11", "close": 6.97, "volume": 751567.0}, {"date": "2022-05-12", "close": 7.0, "volume": 459685.0}, {"date": "2022-05-13", "close": 7.2, "volume": 531593.0}, {"date": "2022-05-16", "close": 7.29, "volume": 781759.0}, {"date": "2022-05-17", "close": 7.62, "volume": 900493.0}, {"date": "2022-05-18", "close": 7.4, "volume": 711094.0}, {"date": "2022-05-19", "close": 7.08, "volume": 739988.0}, {"date": "2022-05-20", "close": 7.09, "volume": 498679.0}, {"date": "2022-05-23", "close": 7.49, "volume": 736823.0}, {"date": "2022-05-24", "close": 7.38, "volume": 661750.0}, {"date": "2022-05-25", "close": 7.79, "volume": 576389.0}, {"date": "2022-05-26", "close": 7.45, "volume": 842146.0}, {"date": "2022-05-27", "close": 7.49, "volume": 872837.0}, {"date": "2022-05-31", "close": 6.98, "volume": 957470.0}, {"date": "2022-06-01", "close": 7.54, "volume": 1783545.0}, {"date": "2022-06-02", "close": 7.62, "volume": 1119541.0}, {"date": "2022-06-03", "close": 7.76, "volume": 691374.0}, {"date": "2022-06-06", "close": 8.04, "volume": 1389081.0}, {"date": "2022-06-07", "close": 8.07, "volume": 1333060.0}, {"date": "2022-06-08", "close": 7.84, "volume": 576929.0}, {"date": "2022-06-09", "close": 7.67, "volume": 623565.0}, {"date": "2022-06-10", "close": 7.62, "volume": 407066.0}, {"date": "2022-06-13", "close": 7.31, "volume": 816190.0}, {"date": "2022-06-14", "close": 7.61, "volume": 502999.0}, {"date": "2022-06-15", "close": 7.8, "volume": 707821.0}, {"date": "2022-06-16", "close": 7.58, "volume": 951540.0}, {"date": "2022-06-17", "close": 7.2, "volume": 1012401.0}, {"date": "2022-06-21", "close": 7.7, "volume": 1089618.0}, {"date": "2022-06-22", "close": 7.36, "volume": 892198.0}, {"date": "2022-06-23", "close": 7.11, "volume": 1126351.0}, {"date": "2022-06-24", "close": 7.0, "volume": 4834548.0}, {"date": "2022-06-27", "close": 7.39, "volume": 882211.0}, {"date": "2022-06-28", "close": 7.42, "volume": 566321.0}, {"date": "2022-06-29", "close": 7.12, "volume": 586179.0}, {"date": "2022-06-30", "close": 6.97, "volume": 576274.0}, {"date": "2022-07-01", "close": 6.97, "volume": 642356.0}, {"date": "2022-07-05", "close": 6.93, "volume": 618494.0}, {"date": "2022-07-06", "close": 6.48, "volume": 1057034.0}, {"date": "2022-07-07", "close": 6.85, "volume": 435219.0}, {"date": "2022-07-08", "close": 6.94, "volume": 375758.0}, {"date": "2022-07-11", "close": 6.75, "volume": 283935.0}, {"date": "2022-07-12", "close": 6.64, "volume": 652673.0}, {"date": "2022-07-13", "close": 6.92, "volume": 410120.0}, {"date": "2022-07-14", "close": 6.87, "volume": 392241.0}, {"date": "2022-07-15", "close": 7.03, "volume": 407921.0}, {"date": "2022-07-18", "close": 7.28, "volume": 460086.0}, {"date": "2022-07-19", "close": 7.99, "volume": 996586.0}, {"date": "2022-07-20", "close": 8.23, "volume": 619647.0}, {"date": "2022-07-21", "close": 8.22, "volume": 444511.0}, {"date": "2022-07-22", "close": 7.83, "volume": 375931.0}, {"date": "2022-07-25", "close": 8.07, "volume": 428743.0}, {"date": "2022-07-26", "close": 8.49, "volume": 526007.0}, {"date": "2022-07-27", "close": 8.5, "volume": 769027.0}, {"date": "2022-07-28", "close": 8.35, "volume": 816188.0}, {"date": "2022-07-29", "close": 8.15, "volume": 816717.0}, {"date": "2022-08-01", "close": 8.6, "volume": 1458120.0}, {"date": "2022-08-02", "close": 8.87, "volume": 1109399.0}, {"date": "2022-08-03", "close": 8.54, "volume": 503273.0}, {"date": "2022-08-04", "close": 8.34, "volume": 451151.0}, {"date": "2022-08-05", "close": 8.51, "volume": 469654.0}, {"date": "2022-08-08", "close": 8.74, "volume": 531489.0}, {"date": "2022-08-09", "close": 9.33, "volume": 1099928.0}, {"date": "2022-08-10", "close": 9.35, "volume": 1263171.0}, {"date": "2022-08-11", "close": 9.67, "volume": 722344.0}, {"date": "2022-08-12", "close": 9.6, "volume": 509098.0}, {"date": "2022-08-15", "close": 9.53, "volume": 921629.0}, {"date": "2022-08-16", "close": 9.47, "volume": 361015.0}, {"date": "2022-08-17", "close": 9.6, "volume": 502009.0}, {"date": "2022-08-18", "close": 9.8, "volume": 914565.0}, {"date": "2022-08-19", "close": 9.94, "volume": 826524.0}, {"date": "2022-08-22", "close": 10.01, "volume": 1034465.0}, {"date": "2022-08-23", "close": 9.73, "volume": 954838.0}, {"date": "2022-08-24", "close": 9.6, "volume": 761796.0}, {"date": "2022-08-25", "close": 9.72, "volume": 452303.0}, {"date": "2022-08-26", "close": 9.7, "volume": 445824.0}, {"date": "2022-08-29", "close": 9.96, "volume": 852204.0}, {"date": "2022-08-30", "close": 9.35, "volume": 753147.0}, {"date": "2022-08-31", "close": 9.64, "volume": 794835.0}, {"date": "2022-09-01", "close": 9.35, "volume": 676539.0}, {"date": "2022-09-02", "close": 9.93, "volume": 685935.0}, {"date": "2022-09-06", "close": 9.92, "volume": 1117601.0}, {"date": "2022-09-07", "close": 9.51, "volume": 796653.0}, {"date": "2022-09-08", "close": 9.68, "volume": 345806.0}, {"date": "2022-09-09", "close": 9.85, "volume": 627817.0}, {"date": "2022-09-12", "close": 9.91, "volume": 825845.0}, {"date": "2022-09-13", "close": 10.01, "volume": 1003842.0}, {"date": "2022-09-14", "close": 10.25, "volume": 1079078.0}, {"date": "2022-09-15", "close": 10.0, "volume": 667754.0}, {"date": "2022-09-16", "close": 10.0, "volume": 1033683.0}, {"date": "2022-09-19", "close": 10.44, "volume": 1122923.0}, {"date": "2022-09-20", "close": 10.26, "volume": 1033801.0}, {"date": "2022-09-21", "close": 10.06, "volume": 659498.0}, {"date": "2022-09-22", "close": 10.31, "volume": 551188.0}, {"date": "2022-09-23", "close": 9.15, "volume": 970811.0}, {"date": "2022-09-26", "close": 9.27, "volume": 724974.0}, {"date": "2022-09-27", "close": 9.59, "volume": 549570.0}, {"date": "2022-09-28", "close": 9.56, "volume": 468312.0}, {"date": "2022-09-29", "close": 9.08, "volume": 874441.0}, {"date": "2022-09-30", "close": 9.13, "volume": 543511.0}, {"date": "2022-10-03", "close": 9.37, "volume": 1017866.0}, {"date": "2022-10-04", "close": 9.2, "volume": 518812.0}, {"date": "2022-10-05", "close": 9.25, "volume": 544218.0}, {"date": "2022-10-06", "close": 9.38, "volume": 319393.0}, {"date": "2022-10-07", "close": 9.53, "volume": 349874.0}, {"date": "2022-10-10", "close": 9.23, "volume": 455200.0}, {"date": "2022-10-11", "close": 9.32, "volume": 284631.0}, {"date": "2022-10-12", "close": 9.54, "volume": 269207.0}, {"date": "2022-10-13", "close": 9.9, "volume": 391596.0}, {"date": "2022-10-14", "close": 10.5, "volume": 797960.0}, {"date": "2022-10-17", "close": 11.04, "volume": 1597207.0}, {"date": "2022-10-18", "close": 11.61, "volume": 931139.0}, {"date": "2022-10-19", "close": 11.89, "volume": 913603.0}, {"date": "2022-10-20", "close": 11.43, "volume": 604382.0}, {"date": "2022-10-21", "close": 11.69, "volume": 507218.0}, {"date": "2022-10-24", "close": 11.36, "volume": 538836.0}, {"date": "2022-10-25", "close": 12.53, "volume": 1198726.0}, {"date": "2022-10-26", "close": 12.73, "volume": 701144.0}, {"date": "2022-10-27", "close": 12.86, "volume": 634185.0}, {"date": "2022-10-28", "close": 12.95, "volume": 627185.0}, {"date": "2022-10-31", "close": 13.53, "volume": 859394.0}, {"date": "2022-11-01", "close": 13.8, "volume": 1085451.0}, {"date": "2022-11-02", "close": 13.66, "volume": 1368885.0}, {"date": "2022-11-03", "close": 13.92, "volume": 1055677.0}, {"date": "2022-11-04", "close": 14.03, "volume": 683558.0}, {"date": "2022-11-07", "close": 13.72, "volume": 812789.0}, {"date": "2022-11-08", "close": 14.17, "volume": 997395.0}, {"date": "2022-11-09", "close": 13.48, "volume": 839651.0}, {"date": "2022-11-10", "close": 13.6, "volume": 587554.0}, {"date": "2022-11-11", "close": 13.43, "volume": 473192.0}, {"date": "2022-11-14", "close": 13.53, "volume": 916023.0}, {"date": "2022-11-15", "close": 14.01, "volume": 825077.0}, {"date": "2022-11-16", "close": 13.76, "volume": 608662.0}, {"date": "2022-11-17", "close": 13.98, "volume": 729858.0}, {"date": "2022-11-18", "close": 14.82, "volume": 988821.0}, {"date": "2022-11-21", "close": 14.88, "volume": 907714.0}, {"date": "2022-11-22", "close": 15.15, "volume": 740629.0}, {"date": "2022-11-23", "close": 14.47, "volume": 704789.0}, {"date": "2022-11-25", "close": 15.2, "volume": 803275.0}, {"date": "2022-11-28", "close": 14.62, "volume": 781763.0}, {"date": "2022-11-29", "close": 15.1, "volume": 842548.0}, {"date": "2022-11-30", "close": 15.08, "volume": 678362.0}, {"date": "2022-12-01", "close": 15.13, "volume": 1454851.0}, {"date": "2022-12-02", "close": 16.0, "volume": 1053501.0}, {"date": "2022-12-05", "close": 15.2, "volume": 1075312.0}, {"date": "2022-12-06", "close": 14.55, "volume": 1045202.0}, {"date": "2022-12-07", "close": 13.86, "volume": 1293511.0}, {"date": "2022-12-08", "close": 14.71, "volume": 771598.0}, {"date": "2022-12-09", "close": 14.49, "volume": 658485.0}, {"date": "2022-12-12", "close": 15.19, "volume": 1206105.0}, {"date": "2022-12-13", "close": 15.28, "volume": 778051.0}, {"date": "2022-12-14", "close": 15.15, "volume": 643013.0}, {"date": "2022-12-15", "close": 15.05, "volume": 518372.0}, {"date": "2022-12-16", "close": 14.83, "volume": 1182033.0}, {"date": "2022-12-19", "close": 14.62, "volume": 543184.0}, {"date": "2022-12-20", "close": 15.14, "volume": 926432.0}, {"date": "2022-12-21", "close": 14.86, "volume": 965953.0}, {"date": "2022-12-22", "close": 14.47, "volume": 568025.0}, {"date": "2022-12-23", "close": 14.52, "volume": 354783.0}, {"date": "2022-12-27", "close": 14.66, "volume": 363637.0}, {"date": "2022-12-28", "close": 13.77, "volume": 444657.0}, {"date": "2022-12-29", "close": 14.05, "volume": 383383.0}, {"date": "2022-12-30", "close": 14.41, "volume": 545897.0}, {"date": "2023-01-03", "close": 13.97, "volume": 671084.0}, {"date": "2023-01-04", "close": 13.18, "volume": 1265176.0}, {"date": "2023-01-05", "close": 13.44, "volume": 747397.0}, {"date": "2023-01-06", "close": 13.83, "volume": 733657.0}, {"date": "2023-01-09", "close": 13.26, "volume": 543441.0}, {"date": "2023-01-10", "close": 13.63, "volume": 657302.0}, {"date": "2023-01-11", "close": 13.02, "volume": 655398.0}, {"date": "2023-01-12", "close": 13.72, "volume": 652327.0}, {"date": "2023-01-13", "close": 14.1, "volume": 669788.0}, {"date": "2023-01-17", "close": 14.22, "volume": 1202819.0}, {"date": "2023-01-18", "close": 13.62, "volume": 545059.0}, {"date": "2023-01-19", "close": 13.61, "volume": 388259.0}, {"date": "2023-01-20", "close": 13.84, "volume": 305909.0}, {"date": "2023-01-23", "close": 12.98, "volume": 979929.0}, {"date": "2023-01-24", "close": 13.71, "volume": 1650681.0}, {"date": "2023-01-25", "close": 13.72, "volume": 734726.0}, {"date": "2023-01-26", "close": 13.41, "volume": 594750.0}, {"date": "2023-01-27", "close": 14.07, "volume": 1060783.0}, {"date": "2023-01-30", "close": 13.94, "volume": 696904.0}, {"date": "2023-01-31", "close": 14.65, "volume": 1304620.0}, {"date": "2023-02-01", "close": 15.05, "volume": 906855.0}, {"date": "2023-02-02", "close": 14.49, "volume": 788016.0}, {"date": "2023-02-03", "close": 15.02, "volume": 689294.0}, {"date": "2023-02-06", "close": 15.42, "volume": 1120224.0}, {"date": "2023-02-07", "close": 16.34, "volume": 1294396.0}, {"date": "2023-02-08", "close": 15.79, "volume": 819705.0}, {"date": "2023-02-09", "close": 16.76, "volume": 1690222.0}, {"date": "2023-02-10", "close": 16.16, "volume": 883847.0}, {"date": "2023-02-13", "close": 16.61, "volume": 1333628.0}, {"date": "2023-02-14", "close": 18.22, "volume": 2876493.0}, {"date": "2023-02-15", "close": 18.93, "volume": 1946954.0}, {"date": "2023-02-16", "close": 18.65, "volume": 1587125.0}, {"date": "2023-02-17", "close": 18.0, "volume": 887073.0}, {"date": "2023-02-21", "close": 18.1, "volume": 1397432.0}, {"date": "2023-02-22", "close": 17.73, "volume": 1173523.0}, {"date": "2023-02-23", "close": 18.26, "volume": 1274304.0}, {"date": "2023-02-24", "close": 18.35, "volume": 955479.0}, {"date": "2023-02-27", "close": 18.37, "volume": 908226.0}, {"date": "2023-02-28", "close": 18.15, "volume": 1251134.0}, {"date": "2023-03-01", "close": 18.53, "volume": 1756977.0}, {"date": "2023-03-02", "close": 18.59, "volume": 1223049.0}, {"date": "2023-03-03", "close": 18.18, "volume": 1082905.0}, {"date": "2023-03-06", "close": 17.91, "volume": 1112918.0}, {"date": "2023-03-07", "close": 18.24, "volume": 707396.0}, {"date": "2023-03-08", "close": 18.56, "volume": 770848.0}, {"date": "2023-03-09", "close": 17.75, "volume": 784104.0}, {"date": "2023-03-10", "close": 17.35, "volume": 907173.0}, {"date": "2023-03-13", "close": 16.49, "volume": 1554849.0}, {"date": "2023-03-14", "close": 16.91, "volume": 968964.0}, {"date": "2023-03-15", "close": 15.43, "volume": 1217804.0}, {"date": "2023-03-16", "close": 15.18, "volume": 953771.0}, {"date": "2023-03-17", "close": 14.62, "volume": 807056.0}, {"date": "2023-03-20", "close": 14.95, "volume": 730535.0}, {"date": "2023-03-21", "close": 15.69, "volume": 995536.0}, {"date": "2023-03-22", "close": 15.22, "volume": 865206.0}, {"date": "2023-03-23", "close": 14.92, "volume": 1437863.0}, {"date": "2023-03-24", "close": 14.97, "volume": 653985.0}, {"date": "2023-03-27", "close": 15.14, "volume": 611436.0}, {"date": "2023-03-28", "close": 15.53, "volume": 945912.0}, {"date": "2023-03-29", "close": 15.37, "volume": 931270.0}, {"date": "2023-03-30", "close": 14.73, "volume": 889633.0}, {"date": "2023-03-31", "close": 14.87, "volume": 727561.0}, {"date": "2023-04-03", "close": 14.34, "volume": 1003400.0}, {"date": "2023-04-04", "close": 14.44, "volume": 1239238.0}, {"date": "2023-04-05", "close": 14.57, "volume": 573493.0}, {"date": "2023-04-06", "close": 14.2, "volume": 494641.0}, {"date": "2023-04-10", "close": 14.45, "volume": 357401.0}, {"date": "2023-04-11", "close": 14.48, "volume": 588824.0}, {"date": "2023-04-12", "close": 14.58, "volume": 244942.0}, {"date": "2023-04-13", "close": 15.07, "volume": 517203.0}, {"date": "2023-04-14", "close": 15.24, "volume": 380522.0}, {"date": "2023-04-17", "close": 16.64, "volume": 1389103.0}, {"date": "2023-04-18", "close": 16.89, "volume": 966613.0}, {"date": "2023-04-19", "close": 16.41, "volume": 848312.0}, {"date": "2023-04-20", "close": 15.75, "volume": 567633.0}, {"date": "2023-04-21", "close": 15.24, "volume": 600118.0}, {"date": "2023-04-24", "close": 15.67, "volume": 707522.0}, {"date": "2023-04-25", "close": 15.36, "volume": 679455.0}, {"date": "2023-04-26", "close": 14.42, "volume": 696712.0}, {"date": "2023-04-27", "close": 14.41, "volume": 614406.0}, {"date": "2023-04-28", "close": 14.69, "volume": 865072.0}, {"date": "2023-05-01", "close": 14.48, "volume": 906139.0}, {"date": "2023-05-02", "close": 13.66, "volume": 961120.0}, {"date": "2023-05-03", "close": 13.43, "volume": 677636.0}, {"date": "2023-05-04", "close": 13.14, "volume": 1030511.0}, {"date": "2023-05-05", "close": 13.41, "volume": 629206.0}, {"date": "2023-05-08", "close": 13.55, "volume": 696588.0}, {"date": "2023-05-09", "close": 12.69, "volume": 1284000.0}, {"date": "2023-05-10", "close": 12.81, "volume": 711240.0}, {"date": "2023-05-11", "close": 13.1, "volume": 645986.0}, {"date": "2023-05-12", "close": 12.84, "volume": 533835.0}, {"date": "2023-05-15", "close": 12.7, "volume": 711705.0}, {"date": "2023-05-16", "close": 12.29, "volume": 686153.0}, {"date": "2023-05-17", "close": 12.42, "volume": 597964.0}, {"date": "2023-05-18", "close": 12.44, "volume": 476612.0}, {"date": "2023-05-19", "close": 12.88, "volume": 709511.0}, {"date": "2023-05-22", "close": 12.76, "volume": 541606.0}, {"date": "2023-05-23", "close": 12.7, "volume": 846901.0}, {"date": "2023-05-24", "close": 12.45, "volume": 647176.0}, {"date": "2023-05-25", "close": 12.57, "volume": 789174.0}, {"date": "2023-05-26", "close": 12.98, "volume": 908590.0}, {"date": "2023-05-30", "close": 11.9, "volume": 1333885.0}, {"date": "2023-05-31", "close": 11.71, "volume": 1032935.0}, {"date": "2023-06-01", "close": 11.88, "volume": 1000341.0}, {"date": "2023-06-02", "close": 12.58, "volume": 964658.0}, {"date": "2023-06-05", "close": 11.99, "volume": 700093.0}, {"date": "2023-06-06", "close": 12.13, "volume": 835156.0}, {"date": "2023-06-07", "close": 12.18, "volume": 877528.0}, {"date": "2023-06-08", "close": 12.01, "volume": 632480.0}, {"date": "2023-06-09", "close": 12.2, "volume": 588757.0}, {"date": "2023-06-12", "close": 11.82, "volume": 874442.0}, {"date": "2023-06-13", "close": 12.26, "volume": 733095.0}, {"date": "2023-06-14", "close": 12.69, "volume": 605321.0}, {"date": "2023-06-15", "close": 12.78, "volume": 522672.0}, {"date": "2023-06-16", "close": 12.66, "volume": 606499.0}, {"date": "2023-06-20", "close": 12.51, "volume": 562384.0}, {"date": "2023-06-21", "close": 12.57, "volume": 451087.0}, {"date": "2023-06-22", "close": 12.42, "volume": 320619.0}, {"date": "2023-06-23", "close": 12.58, "volume": 1072789.0}, {"date": "2023-06-26", "close": 11.95, "volume": 664356.0}, {"date": "2023-06-27", "close": 11.77, "volume": 685278.0}, {"date": "2023-06-28", "close": 11.95, "volume": 515722.0}, {"date": "2023-06-29", "close": 12.15, "volume": 493537.0}, {"date": "2023-06-30", "close": 12.35, "volume": 541597.0}, {"date": "2023-07-03", "close": 12.49, "volume": 437202.0}, {"date": "2023-07-05", "close": 13.06, "volume": 1392879.0}, {"date": "2023-07-06", "close": 12.28, "volume": 812565.0}, {"date": "2023-07-07", "close": 12.53, "volume": 566605.0}, {"date": "2023-07-10", "close": 12.33, "volume": 579451.0}, {"date": "2023-07-11", "close": 12.47, "volume": 503604.0}, {"date": "2023-07-12", "close": 12.43, "volume": 503700.0}, {"date": "2023-07-13", "close": 12.34, "volume": 410128.0}, {"date": "2023-07-14", "close": 11.8, "volume": 792546.0}, {"date": "2023-07-17", "close": 12.21, "volume": 653309.0}, {"date": "2023-07-18", "close": 12.24, "volume": 585725.0}, {"date": "2023-07-19", "close": 12.06, "volume": 799906.0}, {"date": "2023-07-20", "close": 12.11, "volume": 554123.0}, {"date": "2023-07-21", "close": 12.18, "volume": 812808.0}, {"date": "2023-07-24", "close": 12.85, "volume": 1098068.0}, {"date": "2023-07-25", "close": 12.97, "volume": 745158.0}, {"date": "2023-07-26", "close": 13.22, "volume": 852502.0}, {"date": "2023-07-27", "close": 13.22, "volume": 620734.0}, {"date": "2023-07-28", "close": 13.55, "volume": 612471.0}, {"date": "2023-07-31", "close": 14.08, "volume": 1850664.0}, {"date": "2023-08-01", "close": 13.75, "volume": 1244600.0}, {"date": "2023-08-02", "close": 13.67, "volume": 1012127.0}, {"date": "2023-08-03", "close": 13.84, "volume": 627194.0}, {"date": "2023-08-04", "close": 13.66, "volume": 568362.0}, {"date": "2023-08-07", "close": 13.7, "volume": 499768.0}, {"date": "2023-08-08", "close": 13.51, "volume": 591109.0}, {"date": "2023-08-09", "close": 13.69, "volume": 387930.0}, {"date": "2023-08-10", "close": 13.66, "volume": 416851.0}, {"date": "2023-08-11", "close": 13.25, "volume": 533594.0}, {"date": "2023-08-14", "close": 13.29, "volume": 439416.0}, {"date": "2023-08-15", "close": 13.32, "volume": 459120.0}, {"date": "2023-08-16", "close": 13.28, "volume": 411692.0}, {"date": "2023-08-17", "close": 13.56, "volume": 534526.0}, {"date": "2023-08-18", "close": 13.56, "volume": 276798.0}, {"date": "2023-08-21", "close": 13.52, "volume": 359758.0}, {"date": "2023-08-22", "close": 13.3, "volume": 403613.0}, {"date": "2023-08-23", "close": 13.08, "volume": 390673.0}, {"date": "2023-08-24", "close": 12.91, "volume": 383857.0}, {"date": "2023-08-25", "close": 12.66, "volume": 351276.0}, {"date": "2023-08-28", "close": 12.65, "volume": 435917.0}, {"date": "2023-08-29", "close": 12.89, "volume": 542438.0}, {"date": "2023-08-30", "close": 12.82, "volume": 462607.0}, {"date": "2023-08-31", "close": 12.44, "volume": 540904.0}, {"date": "2023-09-01", "close": 12.65, "volume": 524249.0}, {"date": "2023-09-05", "close": 12.4, "volume": 778809.0}, {"date": "2023-09-06", "close": 12.38, "volume": 423800.0}, {"date": "2023-09-07", "close": 12.3, "volume": 456608.0}, {"date": "2023-09-08", "close": 12.77, "volume": 493521.0}, {"date": "2023-09-11", "close": 12.54, "volume": 795765.0}, {"date": "2023-09-12", "close": 12.62, "volume": 457109.0}, {"date": "2023-09-13", "close": 12.3, "volume": 428745.0}, {"date": "2023-09-14", "close": 12.65, "volume": 426515.0}, {"date": "2023-09-15", "close": 12.51, "volume": 422501.0}, {"date": "2023-09-18", "close": 12.47, "volume": 527877.0}, {"date": "2023-09-19", "close": 12.57, "volume": 349723.0}, {"date": "2023-09-20", "close": 12.44, "volume": 517909.0}, {"date": "2023-09-21", "close": 12.44, "volume": 716690.0}, {"date": "2023-09-22", "close": 12.77, "volume": 508483.0}, {"date": "2023-09-25", "close": 12.87, "volume": 442585.0}, {"date": "2023-09-26", "close": 12.85, "volume": 507899.0}, {"date": "2023-09-27", "close": 12.99, "volume": 600192.0}, {"date": "2023-09-28", "close": 12.96, "volume": 455940.0}, {"date": "2023-09-29", "close": 13.01, "volume": 419713.0}, {"date": "2023-10-02", "close": 12.67, "volume": 457786.0}, {"date": "2023-10-03", "close": 12.34, "volume": 586756.0}, {"date": "2023-10-04", "close": 11.85, "volume": 473565.0}, {"date": "2023-10-05", "close": 12.5, "volume": 466887.0}, {"date": "2023-10-06", "close": 12.56, "volume": 334442.0}, {"date": "2023-10-09", "close": 12.75, "volume": 396582.0}, {"date": "2023-10-10", "close": 12.94, "volume": 413070.0}, {"date": "2023-10-11", "close": 12.93, "volume": 528176.0}, {"date": "2023-10-12", "close": 13.03, "volume": 491830.0}, {"date": "2023-10-13", "close": 13.15, "volume": 465671.0}, {"date": "2023-10-16", "close": 13.57, "volume": 681504.0}, {"date": "2023-10-17", "close": 13.57, "volume": 677921.0}, {"date": "2023-10-18", "close": 13.53, "volume": 419898.0}, {"date": "2023-10-19", "close": 13.12, "volume": 502806.0}, {"date": "2023-10-20", "close": 13.13, "volume": 603435.0}, {"date": "2023-10-23", "close": 13.08, "volume": 358982.0}, {"date": "2023-10-24", "close": 13.61, "volume": 548547.0}, {"date": "2023-10-25", "close": 13.69, "volume": 741619.0}, {"date": "2023-10-26", "close": 13.66, "volume": 398859.0}, {"date": "2023-10-27", "close": 13.99, "volume": 422142.0}, {"date": "2023-10-30", "close": 13.26, "volume": 2573050.0}, {"date": "2023-10-31", "close": 13.29, "volume": 1062935.0}, {"date": "2023-11-01", "close": 13.52, "volume": 827989.0}, {"date": "2023-11-02", "close": 13.67, "volume": 614535.0}, {"date": "2023-11-03", "close": 13.66, "volume": 508189.0}, {"date": "2023-11-06", "close": 13.62, "volume": 760288.0}, {"date": "2023-11-07", "close": 13.06, "volume": 1199803.0}, {"date": "2023-11-08", "close": 13.11, "volume": 647293.0}, {"date": "2023-11-09", "close": 13.13, "volume": 506138.0}, {"date": "2023-11-10", "close": 13.16, "volume": 426151.0}, {"date": "2023-11-13", "close": 13.04, "volume": 347102.0}, {"date": "2023-11-14", "close": 13.37, "volume": 553208.0}, {"date": "2023-11-15", "close": 13.2, "volume": 514683.0}, {"date": "2023-11-16", "close": 12.88, "volume": 470988.0}, {"date": "2023-11-17", "close": 13.22, "volume": 522484.0}, {"date": "2023-11-20", "close": 13.27, "volume": 599310.0}, {"date": "2023-11-21", "close": 13.38, "volume": 537283.0}, {"date": "2023-11-22", "close": 13.51, "volume": 610362.0}, {"date": "2023-11-24", "close": 13.89, "volume": 699455.0}, {"date": "2023-11-27", "close": 13.88, "volume": 662460.0}, {"date": "2023-11-28", "close": 13.46, "volume": 789721.0}, {"date": "2023-11-29", "close": 13.57, "volume": 755840.0}, {"date": "2023-11-30", "close": 13.6, "volume": 576320.0}, {"date": "2023-12-01", "close": 14.28, "volume": 1028981.0}, {"date": "2023-12-04", "close": 13.99, "volume": 436472.0}, {"date": "2023-12-05", "close": 13.76, "volume": 451158.0}, {"date": "2023-12-06", "close": 13.76, "volume": 443327.0}, {"date": "2023-12-07", "close": 13.63, "volume": 778175.0}, {"date": "2023-12-08", "close": 13.71, "volume": 331580.0}, {"date": "2023-12-11", "close": 13.64, "volume": 478305.0}, {"date": "2023-12-12", "close": 13.31, "volume": 621693.0}, {"date": "2023-12-13", "close": 13.61, "volume": 624276.0}, {"date": "2023-12-14", "close": 13.63, "volume": 526825.0}, {"date": "2023-12-15", "close": 14.25, "volume": 1082107.0}, {"date": "2023-12-18", "close": 14.38, "volume": 1023810.0}, {"date": "2023-12-19", "close": 14.76, "volume": 891229.0}, {"date": "2023-12-20", "close": 14.59, "volume": 1552473.0}, {"date": "2023-12-21", "close": 14.73, "volume": 705659.0}, {"date": "2023-12-22", "close": 14.94, "volume": 759676.0}, {"date": "2023-12-26", "close": 14.35, "volume": 807162.0}, {"date": "2023-12-27", "close": 14.25, "volume": 523464.0}, {"date": "2023-12-28", "close": 14.11, "volume": 400957.0}, {"date": "2023-12-29", "close": 14.09, "volume": 596940.0}, {"date": "2024-01-02", "close": 14.3, "volume": 572897.0}, {"date": "2024-01-03", "close": 14.78, "volume": 787811.0}, {"date": "2024-01-04", "close": 14.62, "volume": 984433.0}, {"date": "2024-01-05", "close": 15.0, "volume": 905167.0}, {"date": "2024-01-08", "close": 14.97, "volume": 595713.0}, {"date": "2024-01-09", "close": 14.92, "volume": 445115.0}, {"date": "2024-01-10", "close": 14.7, "volume": 401657.0}, {"date": "2024-01-11", "close": 14.79, "volume": 516504.0}, {"date": "2024-01-12", "close": 15.05, "volume": 1057001.0}, {"date": "2024-01-16", "close": 14.85, "volume": 609588.0}, {"date": "2024-01-17", "close": 15.25, "volume": 878781.0}, {"date": "2024-01-18", "close": 15.49, "volume": 1173929.0}, {"date": "2024-01-19", "close": 15.58, "volume": 764288.0}, {"date": "2024-01-22", "close": 15.58, "volume": 921290.0}, {"date": "2024-01-23", "close": 15.48, "volume": 598050.0}, {"date": "2024-01-24", "close": 16.27, "volume": 1159949.0}, {"date": "2024-01-25", "close": 15.97, "volume": 748381.0}, {"date": "2024-01-26", "close": 16.3, "volume": 818941.0}, {"date": "2024-01-29", "close": 16.42, "volume": 960179.0}, {"date": "2024-01-30", "close": 16.6, "volume": 776717.0}, {"date": "2024-01-31", "close": 16.57, "volume": 590378.0}, {"date": "2024-02-01", "close": 16.25, "volume": 1126315.0}, {"date": "2024-02-02", "close": 16.23, "volume": 861079.0}, {"date": "2024-02-05", "close": 16.29, "volume": 808427.0}, {"date": "2024-02-06", "close": 16.16, "volume": 625191.0}, {"date": "2024-02-07", "close": 16.14, "volume": 634610.0}, {"date": "2024-02-08", "close": 15.95, "volume": 601739.0}, {"date": "2024-02-09", "close": 16.0, "volume": 605019.0}, {"date": "2024-02-12", "close": 16.55, "volume": 845194.0}, {"date": "2024-02-13", "close": 16.41, "volume": 585234.0}, {"date": "2024-02-14", "close": 16.26, "volume": 564021.0}, {"date": "2024-02-15", "close": 16.25, "volume": 1407296.0}, {"date": "2024-02-16", "close": 16.35, "volume": 1072420.0}, {"date": "2024-02-20", "close": 16.03, "volume": 753575.0}, {"date": "2024-02-21", "close": 16.16, "volume": 607417.0}, {"date": "2024-02-22", "close": 16.26, "volume": 632520.0}, {"date": "2024-02-23", "close": 15.9, "volume": 512651.0}, {"date": "2024-02-26", "close": 16.1, "volume": 543992.0}, {"date": "2024-02-27", "close": 16.14, "volume": 546688.0}, {"date": "2024-02-28", "close": 16.02, "volume": 395309.0}, {"date": "2024-02-29", "close": 16.23, "volume": 460456.0}, {"date": "2024-03-01", "close": 16.25, "volume": 408606.0}, {"date": "2024-03-04", "close": 15.57, "volume": 610317.0}, {"date": "2024-03-05", "close": 15.84, "volume": 630392.0}, {"date": "2024-03-06", "close": 15.86, "volume": 505507.0}, {"date": "2024-03-07", "close": 15.88, "volume": 457616.0}, {"date": "2024-03-08", "close": 15.78, "volume": 644716.0}, {"date": "2024-03-11", "close": 15.64, "volume": 612388.0}, {"date": "2024-03-12", "close": 15.86, "volume": 745407.0}, {"date": "2024-03-13", "close": 16.33, "volume": 772829.0}, {"date": "2024-03-14", "close": 16.77, "volume": 783906.0}, {"date": "2024-03-15", "close": 16.56, "volume": 823390.0}, {"date": "2024-03-18", "close": 16.27, "volume": 414953.0}, {"date": "2024-03-19", "close": 16.4, "volume": 428664.0}, {"date": "2024-03-20", "close": 16.39, "volume": 417251.0}, {"date": "2024-03-21", "close": 16.71, "volume": 415363.0}, {"date": "2024-03-22", "close": 16.35, "volume": 263632.0}, {"date": "2024-03-25", "close": 16.21, "volume": 414414.0}, {"date": "2024-03-26", "close": 16.23, "volume": 309783.0}, {"date": "2024-03-27", "close": 16.35, "volume": 258803.0}, {"date": "2024-03-28", "close": 16.42, "volume": 571314.0}, {"date": "2024-04-01", "close": 16.76, "volume": 706993.0}, {"date": "2024-04-02", "close": 16.6, "volume": 448420.0}, {"date": "2024-04-03", "close": 16.94, "volume": 686501.0}, {"date": "2024-04-04", "close": 16.69, "volume": 687338.0}, {"date": "2024-04-05", "close": 16.7, "volume": 317408.0}, {"date": "2024-04-08", "close": 16.49, "volume": 503638.0}, {"date": "2024-04-09", "close": 15.73, "volume": 1065769.0}, {"date": "2024-04-10", "close": 15.64, "volume": 658790.0}, {"date": "2024-04-11", "close": 16.28, "volume": 602918.0}, {"date": "2024-04-12", "close": 15.88, "volume": 426717.0}, {"date": "2024-04-15", "close": 15.79, "volume": 423572.0}, {"date": "2024-04-16", "close": 15.91, "volume": 357630.0}, {"date": "2024-04-17", "close": 15.86, "volume": 384754.0}, {"date": "2024-04-18", "close": 15.59, "volume": 491967.0}, {"date": "2024-04-19", "close": 15.88, "volume": 471031.0}, {"date": "2024-04-22", "close": 16.03, "volume": 504869.0}, {"date": "2024-04-23", "close": 16.32, "volume": 429381.0}, {"date": "2024-04-24", "close": 16.37, "volume": 334514.0}, {"date": "2024-04-25", "close": 16.62, "volume": 353512.0}, {"date": "2024-04-26", "close": 16.89, "volume": 401249.0}, {"date": "2024-04-29", "close": 17.01, "volume": 393187.0}, {"date": "2024-04-30", "close": 16.75, "volume": 440363.0}, {"date": "2024-05-01", "close": 16.68, "volume": 354924.0}, {"date": "2024-05-02", "close": 17.27, "volume": 497086.0}, {"date": "2024-05-03", "close": 17.42, "volume": 437731.0}, {"date": "2024-05-06", "close": 17.65, "volume": 539010.0}, {"date": "2024-05-07", "close": 17.6, "volume": 478720.0}, {"date": "2024-05-08", "close": 20.34, "volume": 2296085.0}, {"date": "2024-05-09", "close": 20.43, "volume": 1291213.0}, {"date": "2024-05-10", "close": 20.37, "volume": 814794.0}, {"date": "2024-05-13", "close": 21.12, "volume": 1195768.0}, {"date": "2024-05-14", "close": 21.93, "volume": 1209079.0}, {"date": "2024-05-15", "close": 22.29, "volume": 1065603.0}, {"date": "2024-05-16", "close": 22.56, "volume": 710269.0}, {"date": "2024-05-17", "close": 22.36, "volume": 865194.0}, {"date": "2024-05-20", "close": 22.67, "volume": 833320.0}, {"date": "2024-05-21", "close": 23.38, "volume": 1254383.0}, {"date": "2024-05-22", "close": 22.99, "volume": 798518.0}, {"date": "2024-05-23", "close": 22.25, "volume": 1270615.0}, {"date": "2024-05-24", "close": 22.98, "volume": 727275.0}, {"date": "2024-05-28", "close": 22.85, "volume": 611182.0}, {"date": "2024-05-29", "close": 22.59, "volume": 564820.0}, {"date": "2024-05-30", "close": 23.0, "volume": 709815.0}, {"date": "2024-05-31", "close": 22.41, "volume": 597752.0}, {"date": "2024-06-03", "close": 22.51, "volume": 1214526.0}, {"date": "2024-06-04", "close": 21.97, "volume": 870705.0}, {"date": "2024-06-05", "close": 22.83, "volume": 839029.0}, {"date": "2024-06-06", "close": 22.47, "volume": 393765.0}, {"date": "2024-06-07", "close": 22.07, "volume": 370137.0}, {"date": "2024-06-10", "close": 22.53, "volume": 616975.0}, {"date": "2024-06-11", "close": 22.02, "volume": 751279.0}, {"date": "2024-06-12", "close": 22.26, "volume": 721998.0}, {"date": "2024-06-13", "close": 21.5, "volume": 903207.0}, {"date": "2024-06-14", "close": 20.79, "volume": 872495.0}, {"date": "2024-06-17", "close": 20.98, "volume": 863368.0}, {"date": "2024-06-18", "close": 21.32, "volume": 582453.0}, {"date": "2024-06-20", "close": 21.71, "volume": 471820.0}, {"date": "2024-06-21", "close": 22.39, "volume": 973638.0}, {"date": "2024-06-24", "close": 22.31, "volume": 621790.0}, {"date": "2024-06-25", "close": 22.59, "volume": 567833.0}, {"date": "2024-06-26", "close": 22.7, "volume": 560915.0}, {"date": "2024-06-27", "close": 22.75, "volume": 333224.0}, {"date": "2024-06-28", "close": 22.53, "volume": 1007475.0}, {"date": "2024-07-01", "close": 22.32, "volume": 527174.0}, {"date": "2024-07-02", "close": 22.44, "volume": 625722.0}, {"date": "2024-07-03", "close": 22.2, "volume": 304765.0}, {"date": "2024-07-05", "close": 21.49, "volume": 518347.0}, {"date": "2024-07-08", "close": 20.39, "volume": 1653891.0}, {"date": "2024-07-09", "close": 20.0, "volume": 1164209.0}, {"date": "2024-07-10", "close": 20.27, "volume": 571250.0}, {"date": "2024-07-11", "close": 19.94, "volume": 589746.0}, {"date": "2024-07-12", "close": 19.61, "volume": 593994.0}, {"date": "2024-07-15", "close": 20.06, "volume": 712958.0}, {"date": "2024-07-16", "close": 20.4, "volume": 444677.0}, {"date": "2024-07-17", "close": 20.08, "volume": 619468.0}, {"date": "2024-07-18", "close": 20.23, "volume": 589330.0}, {"date": "2024-07-19", "close": 20.2, "volume": 360261.0}, {"date": "2024-07-22", "close": 21.27, "volume": 640868.0}, {"date": "2024-07-23", "close": 21.3, "volume": 437052.0}, {"date": "2024-07-24", "close": 20.77, "volume": 505571.0}, {"date": "2024-07-25", "close": 20.81, "volume": 1252515.0}, {"date": "2024-07-26", "close": 20.53, "volume": 540427.0}, {"date": "2024-07-29", "close": 20.9, "volume": 538292.0}, {"date": "2024-07-30", "close": 20.92, "volume": 585725.0}, {"date": "2024-07-31", "close": 21.68, "volume": 1175768.0}, {"date": "2024-08-01", "close": 20.79, "volume": 866757.0}, {"date": "2024-08-02", "close": 19.84, "volume": 727417.0}, {"date": "2024-08-05", "close": 19.28, "volume": 999503.0}, {"date": "2024-08-06", "close": 19.67, "volume": 690610.0}, {"date": "2024-08-07", "close": 19.17, "volume": 546269.0}, {"date": "2024-08-08", "close": 19.5, "volume": 441509.0}, {"date": "2024-08-09", "close": 19.32, "volume": 345324.0}, {"date": "2024-08-12", "close": 19.44, "volume": 454554.0}, {"date": "2024-08-13", "close": 19.46, "volume": 423141.0}, {"date": "2024-08-14", "close": 19.51, "volume": 398448.0}, {"date": "2024-08-15", "close": 20.01, "volume": 575741.0}, {"date": "2024-08-16", "close": 19.75, "volume": 466117.0}, {"date": "2024-08-19", "close": 19.47, "volume": 391779.0}, {"date": "2024-08-20", "close": 19.15, "volume": 510216.0}, {"date": "2024-08-21", "close": 18.68, "volume": 856524.0}, {"date": "2024-08-22", "close": 18.63, "volume": 452778.0}, {"date": "2024-08-23", "close": 18.76, "volume": 445935.0}, {"date": "2024-08-26", "close": 19.01, "volume": 389755.0}, {"date": "2024-08-27", "close": 19.11, "volume": 297687.0}, {"date": "2024-08-28", "close": 18.91, "volume": 697219.0}, {"date": "2024-08-29", "close": 18.94, "volume": 391623.0}, {"date": "2024-08-30", "close": 18.88, "volume": 427456.0}, {"date": "2024-09-03", "close": 17.61, "volume": 849263.0}, {"date": "2024-09-04", "close": 17.63, "volume": 508502.0}, {"date": "2024-09-05", "close": 17.41, "volume": 424421.0}, {"date": "2024-09-06", "close": 17.22, "volume": 396861.0}, {"date": "2024-09-09", "close": 17.15, "volume": 505717.0}, {"date": "2024-09-10", "close": 16.83, "volume": 372110.0}, {"date": "2024-09-11", "close": 16.98, "volume": 333545.0}, {"date": "2024-09-12", "close": 17.39, "volume": 423026.0}, {"date": "2024-09-13", "close": 17.44, "volume": 288387.0}, {"date": "2024-09-16", "close": 17.67, "volume": 291337.0}, {"date": "2024-09-17", "close": 17.69, "volume": 368648.0}, {"date": "2024-09-18", "close": 17.6, "volume": 342204.0}, {"date": "2024-09-19", "close": 17.96, "volume": 590014.0}, {"date": "2024-09-20", "close": 17.49, "volume": 724653.0}, {"date": "2024-09-23", "close": 17.33, "volume": 336388.0}, {"date": "2024-09-24", "close": 17.96, "volume": 742782.0}, {"date": "2024-09-25", "close": 17.51, "volume": 396376.0}, {"date": "2024-09-26", "close": 18.06, "volume": 363419.0}, {"date": "2024-09-27", "close": 17.96, "volume": 723009.0}, {"date": "2024-09-30", "close": 18.1, "volume": 717888.0}, {"date": "2024-10-01", "close": 18.09, "volume": 485605.0}, {"date": "2024-10-02", "close": 18.33, "volume": 331093.0}, {"date": "2024-10-03", "close": 18.59, "volume": 404127.0}, {"date": "2024-10-04", "close": 18.32, "volume": 374500.0}, {"date": "2024-10-07", "close": 18.41, "volume": 254337.0}, {"date": "2024-10-08", "close": 18.05, "volume": 278196.0}, {"date": "2024-10-09", "close": 17.59, "volume": 279548.0}, {"date": "2024-10-10", "close": 17.55, "volume": 210597.0}, {"date": "2024-10-11", "close": 17.67, "volume": 267307.0}, {"date": "2024-10-14", "close": 17.29, "volume": 386772.0}, {"date": "2024-10-15", "close": 16.67, "volume": 474367.0}, {"date": "2024-10-16", "close": 16.68, "volume": 399447.0}, {"date": "2024-10-17", "close": 16.7, "volume": 300433.0}, {"date": "2024-10-18", "close": 16.76, "volume": 304153.0}, {"date": "2024-10-21", "close": 16.55, "volume": 428058.0}, {"date": "2024-10-22", "close": 16.22, "volume": 370342.0}, {"date": "2024-10-23", "close": 15.1, "volume": 1049412.0}, {"date": "2024-10-24", "close": 14.88, "volume": 526859.0}, {"date": "2024-10-25", "close": 14.8, "volume": 388565.0}, {"date": "2024-10-28", "close": 14.42, "volume": 688797.0}, {"date": "2024-10-29", "close": 14.16, "volume": 557405.0}, {"date": "2024-10-30", "close": 14.12, "volume": 614104.0}, {"date": "2024-10-31", "close": 14.11, "volume": 457578.0}, {"date": "2024-11-01", "close": 14.04, "volume": 552971.0}, {"date": "2024-11-04", "close": 13.91, "volume": 938638.0}, {"date": "2024-11-05", "close": 13.74, "volume": 706463.0}, {"date": "2024-11-06", "close": 13.21, "volume": 1384271.0}, {"date": "2024-11-07", "close": 12.86, "volume": 1380022.0}, {"date": "2024-11-08", "close": 12.15, "volume": 2146848.0}, {"date": "2024-11-11", "close": 12.25, "volume": 1775579.0}, {"date": "2024-11-12", "close": 11.98, "volume": 1102016.0}, {"date": "2024-11-13", "close": 11.94, "volume": 872106.0}, {"date": "2024-11-14", "close": 11.95, "volume": 1023501.0}, {"date": "2024-11-15", "close": 11.77, "volume": 976072.0}, {"date": "2024-11-18", "close": 11.94, "volume": 880266.0}, {"date": "2024-11-19", "close": 12.36, "volume": 936054.0}, {"date": "2024-11-20", "close": 12.32, "volume": 1070552.0}, {"date": "2024-11-21", "close": 11.89, "volume": 1278307.0}, {"date": "2024-11-22", "close": 11.85, "volume": 1117844.0}, {"date": "2024-11-25", "close": 11.84, "volume": 964575.0}, {"date": "2024-11-26", "close": 11.5, "volume": 1039745.0}, {"date": "2024-11-27", "close": 11.4, "volume": 1017977.0}, {"date": "2024-11-29", "close": 11.16, "volume": 658685.0}, {"date": "2024-12-02", "close": 11.17, "volume": 1052208.0}, {"date": "2024-12-03", "close": 11.52, "volume": 1197095.0}, {"date": "2024-12-04", "close": 11.21, "volume": 1084687.0}, {"date": "2024-12-05", "close": 11.4, "volume": 1384565.0}, {"date": "2024-12-06", "close": 11.33, "volume": 1366512.0}, {"date": "2024-12-09", "close": 11.65, "volume": 1132145.0}, {"date": "2024-12-10", "close": 11.84, "volume": 993698.0}, {"date": "2024-12-11", "close": 11.47, "volume": 1168540.0}, {"date": "2024-12-12", "close": 11.21, "volume": 999337.0}, {"date": "2024-12-13", "close": 11.35, "volume": 651411.0}, {"date": "2024-12-16", "close": 11.09, "volume": 932138.0}, {"date": "2024-12-17", "close": 11.22, "volume": 757742.0}, {"date": "2024-12-18", "close": 11.39, "volume": 767888.0}, {"date": "2024-12-19", "close": 11.29, "volume": 1082481.0}, {"date": "2024-12-20", "close": 11.31, "volume": 795635.0}, {"date": "2024-12-23", "close": 11.88, "volume": 728319.0}, {"date": "2024-12-24", "close": 12.12, "volume": 650141.0}, {"date": "2024-12-26", "close": 11.97, "volume": 799671.0}, {"date": "2024-12-27", "close": 11.99, "volume": 627545.0}, {"date": "2024-12-30", "close": 12.01, "volume": 757156.0}, {"date": "2024-12-31", "close": 12.15, "volume": 525266.0}, {"date": "2025-01-02", "close": 12.43, "volume": 660807.0}, {"date": "2025-01-03", "close": 12.34, "volume": 965381.0}, {"date": "2025-01-06", "close": 12.1, "volume": 695362.0}, {"date": "2025-01-07", "close": 12.77, "volume": 790836.0}, {"date": "2025-01-08", "close": 12.56, "volume": 594617.0}, {"date": "2025-01-10", "close": 13.41, "volume": 955988.0}, {"date": "2025-01-13", "close": 13.6, "volume": 1007087.0}, {"date": "2025-01-14", "close": 13.07, "volume": 986426.0}, {"date": "2025-01-15", "close": 13.23, "volume": 440599.0}, {"date": "2025-01-16", "close": 12.53, "volume": 681776.0}, {"date": "2025-01-17", "close": 12.24, "volume": 678589.0}, {"date": "2025-01-21", "close": 11.41, "volume": 1072338.0}, {"date": "2025-01-22", "close": 11.41, "volume": 778929.0}, {"date": "2025-01-23", "close": 11.54, "volume": 636840.0}, {"date": "2025-01-24", "close": 11.07, "volume": 877942.0}, {"date": "2025-01-27", "close": 11.12, "volume": 693594.0}, {"date": "2025-01-28", "close": 11.16, "volume": 463767.0}, {"date": "2025-01-29", "close": 11.77, "volume": 1227634.0}, {"date": "2025-01-30", "close": 12.02, "volume": 580371.0}, {"date": "2025-01-31", "close": 11.87, "volume": 587962.0}, {"date": "2025-02-03", "close": 11.67, "volume": 695970.0}, {"date": "2025-02-04", "close": 11.82, "volume": 830824.0}, {"date": "2025-02-05", "close": 11.85, "volume": 673835.0}, {"date": "2025-02-06", "close": 11.64, "volume": 443060.0}, {"date": "2025-02-07", "close": 11.56, "volume": 465762.0}, {"date": "2025-02-10", "close": 11.65, "volume": 429658.0}, {"date": "2025-02-11", "close": 11.78, "volume": 577724.0}, {"date": "2025-02-12", "close": 11.54, "volume": 730953.0}, {"date": "2025-02-13", "close": 10.72, "volume": 1113368.0}, {"date": "2025-02-14", "close": 10.42, "volume": 1336355.0}, {"date": "2025-02-18", "close": 10.48, "volume": 849437.0}, {"date": "2025-02-19", "close": 10.35, "volume": 1194626.0}, {"date": "2025-02-20", "close": 10.19, "volume": 793734.0}, {"date": "2025-02-21", "close": 10.03, "volume": 659090.0}, {"date": "2025-02-24", "close": 10.19, "volume": 973868.0}, {"date": "2025-02-25", "close": 9.79, "volume": 697934.0}, {"date": "2025-02-26", "close": 9.73, "volume": 593476.0}, {"date": "2025-02-27", "close": 9.24, "volume": 724257.0}, {"date": "2025-02-28", "close": 9.06, "volume": 664270.0}, {"date": "2025-03-03", "close": 9.16, "volume": 909322.0}, {"date": "2025-03-04", "close": 9.55, "volume": 1123906.0}, {"date": "2025-03-05", "close": 9.67, "volume": 1113911.0}, {"date": "2025-03-06", "close": 9.81, "volume": 822211.0}, {"date": "2025-03-07", "close": 9.87, "volume": 641848.0}, {"date": "2025-03-10", "close": 9.56, "volume": 686779.0}, {"date": "2025-03-11", "close": 9.54, "volume": 734508.0}, {"date": "2025-03-12", "close": 9.69, "volume": 570184.0}, {"date": "2025-03-13", "close": 9.85, "volume": 607112.0}, {"date": "2025-03-14", "close": 9.89, "volume": 527738.0}, {"date": "2025-03-17", "close": 10.1, "volume": 554463.0}, {"date": "2025-03-18", "close": 10.18, "volume": 502904.0}, {"date": "2025-03-19", "close": 10.51, "volume": 622858.0}, {"date": "2025-03-20", "close": 10.44, "volume": 544214.0}, {"date": "2025-03-21", "close": 10.01, "volume": 1143388.0}, {"date": "2025-03-24", "close": 10.15, "volume": 470584.0}, {"date": "2025-03-25", "close": 9.99, "volume": 566787.0}, {"date": "2025-03-26", "close": 10.08, "volume": 376111.0}, {"date": "2025-03-27", "close": 10.04, "volume": 548801.0}, {"date": "2025-03-28", "close": 10.21, "volume": 518269.0}, {"date": "2025-03-31", "close": 9.79, "volume": 845786.0}, {"date": "2025-04-01", "close": 9.75, "volume": 574066.0}, {"date": "2025-04-02", "close": 9.66, "volume": 434851.0}, {"date": "2025-04-03", "close": 9.05, "volume": 676541.0}, {"date": "2025-04-04", "close": 8.74, "volume": 1699789.0}, {"date": "2025-04-07", "close": 9.35, "volume": 1157628.0}, {"date": "2025-04-08", "close": 8.51, "volume": 1122829.0}, {"date": "2025-04-09", "close": 8.97, "volume": 981821.0}, {"date": "2025-04-10", "close": 8.75, "volume": 577573.0}, {"date": "2025-04-11", "close": 9.29, "volume": 627083.0}, {"date": "2025-04-14", "close": 8.92, "volume": 435107.0}, {"date": "2025-04-15", "close": 8.7, "volume": 434188.0}, {"date": "2025-04-16", "close": 8.85, "volume": 551531.0}, {"date": "2025-04-17", "close": 9.22, "volume": 481548.0}, {"date": "2025-04-21", "close": 9.11, "volume": 361450.0}, {"date": "2025-04-22", "close": 9.01, "volume": 372807.0}, {"date": "2025-04-23", "close": 9.26, "volume": 405558.0}, {"date": "2025-04-24", "close": 9.37, "volume": 381231.0}, {"date": "2025-04-25", "close": 9.58, "volume": 368259.0}, {"date": "2025-04-28", "close": 9.55, "volume": 393220.0}, {"date": "2025-04-29", "close": 9.67, "volume": 336003.0}, {"date": "2025-04-30", "close": 9.54, "volume": 418701.0}, {"date": "2025-05-01", "close": 9.7, "volume": 533969.0}, {"date": "2025-05-02", "close": 9.81, "volume": 390100.0}, {"date": "2025-05-05", "close": 9.96, "volume": 520077.0}, {"date": "2025-05-06", "close": 9.9, "volume": 669059.0}, {"date": "2025-05-07", "close": 9.73, "volume": 785350.0}, {"date": "2025-05-08", "close": 9.67, "volume": 568385.0}, {"date": "2025-05-09", "close": 9.92, "volume": 506947.0}, {"date": "2025-05-12", "close": 9.8, "volume": 811371.0}, {"date": "2025-05-13", "close": 9.82, "volume": 779853.0}, {"date": "2025-05-14", "close": 9.93, "volume": 729350.0}, {"date": "2025-05-15", "close": 9.92, "volume": 417141.0}, {"date": "2025-05-16", "close": 10.06, "volume": 561612.0}, {"date": "2025-05-19", "close": 10.15, "volume": 647179.0}, {"date": "2025-05-20", "close": 10.4, "volume": 797244.0}, {"date": "2025-05-21", "close": 10.15, "volume": 554266.0}, {"date": "2025-05-22", "close": 9.59, "volume": 591055.0}, {"date": "2025-05-23", "close": 9.77, "volume": 415621.0}, {"date": "2025-05-27", "close": 9.92, "volume": 494665.0}, {"date": "2025-05-28", "close": 9.47, "volume": 845086.0}, {"date": "2025-05-29", "close": 9.6, "volume": 400626.0}, {"date": "2025-05-30", "close": 9.61, "volume": 456523.0}, {"date": "2025-06-02", "close": 9.66, "volume": 391902.0}, {"date": "2025-06-03", "close": 9.61, "volume": 483416.0}, {"date": "2025-06-04", "close": 9.7, "volume": 328604.0}, {"date": "2025-06-05", "close": 9.67, "volume": 313636.0}, {"date": "2025-06-06", "close": 9.59, "volume": 504511.0}, {"date": "2025-06-09", "close": 9.59, "volume": 450980.0}, {"date": "2025-06-10", "close": 9.63, "volume": 361625.0}, {"date": "2025-06-11", "close": 9.82, "volume": 857214.0}, {"date": "2025-06-12", "close": 9.9, "volume": 619050.0}, {"date": "2025-06-13", "close": 10.19, "volume": 857181.0}, {"date": "2025-06-16", "close": 10.0, "volume": 637200.0}, {"date": "2025-06-17", "close": 10.5, "volume": 1032440.0}, {"date": "2025-06-18", "close": 10.54, "volume": 707172.0}, {"date": "2025-06-20", "close": 10.13, "volume": 568358.0}, {"date": "2025-06-23", "close": 9.84, "volume": 636176.0}, {"date": "2025-06-24", "close": 9.87, "volume": 976307.0}, {"date": "2025-06-25", "close": 10.08, "volume": 494434.0}, {"date": "2025-06-26", "close": 9.84, "volume": 528162.0}, {"date": "2025-06-27", "close": 9.75, "volume": 1694178.0}, {"date": "2025-06-30", "close": 9.6, "volume": 693109.0}, {"date": "2025-07-01", "close": 9.71, "volume": 482103.0}, {"date": "2025-07-02", "close": 10.2, "volume": 640669.0}, {"date": "2025-07-03", "close": 10.25, "volume": 286093.0}, {"date": "2025-07-07", "close": 10.4, "volume": 568486.0}, {"date": "2025-07-08", "close": 10.28, "volume": 464696.0}, {"date": "2025-07-09", "close": 9.96, "volume": 508667.0}, {"date": "2025-07-10", "close": 10.36, "volume": 773490.0}, {"date": "2025-07-11", "close": 10.48, "volume": 487249.0}, {"date": "2025-07-14", "close": 10.23, "volume": 629407.0}, {"date": "2025-07-15", "close": 9.95, "volume": 437374.0}, {"date": "2025-07-16", "close": 9.82, "volume": 419207.0}, {"date": "2025-07-17", "close": 10.08, "volume": 468892.0}, {"date": "2025-07-18", "close": 9.99, "volume": 423434.0}, {"date": "2025-07-21", "close": 9.97, "volume": 691526.0}, {"date": "2025-07-22", "close": 10.05, "volume": 440346.0}, {"date": "2025-07-23", "close": 10.42, "volume": 517948.0}, {"date": "2025-07-24", "close": 10.3, "volume": 334707.0}, {"date": "2025-07-25", "close": 10.22, "volume": 355565.0}, {"date": "2025-07-28", "close": 10.47, "volume": 605716.0}, {"date": "2025-07-29", "close": 10.58, "volume": 594302.0}, {"date": "2025-07-30", "close": 10.72, "volume": 1253527.0}, {"date": "2025-07-31", "close": 10.88, "volume": 947751.0}, {"date": "2025-08-01", "close": 10.65, "volume": 788972.0}, {"date": "2025-08-04", "close": 10.78, "volume": 686994.0}, {"date": "2025-08-05", "close": 11.18, "volume": 818608.0}, {"date": "2025-08-06", "close": 11.05, "volume": 582690.0}, {"date": "2025-08-07", "close": 10.78, "volume": 623040.0}, {"date": "2025-08-08", "close": 10.56, "volume": 652635.0}, {"date": "2025-08-11", "close": 10.26, "volume": 573268.0}, {"date": "2025-08-12", "close": 10.37, "volume": 553489.0}, {"date": "2025-08-13", "close": 10.59, "volume": 457837.0}, {"date": "2025-08-14", "close": 10.49, "volume": 378950.0}, {"date": "2025-08-15", "close": 10.65, "volume": 963598.0}, {"date": "2025-08-18", "close": 10.93, "volume": 423738.0}, {"date": "2025-08-19", "close": 10.71, "volume": 592964.0}, {"date": "2025-08-20", "close": 10.98, "volume": 364000.0}, {"date": "2025-08-21", "close": 11.37, "volume": 472936.0}, {"date": "2025-08-22", "close": 11.45, "volume": 456659.0}, {"date": "2025-08-25", "close": 11.46, "volume": 413183.0}, {"date": "2025-08-26", "close": 11.44, "volume": 346691.0}, {"date": "2025-08-27", "close": 11.58, "volume": 309951.0}, {"date": "2025-08-28", "close": 11.7, "volume": 398960.0}, {"date": "2025-08-29", "close": 11.62, "volume": 305981.0}, {"date": "2025-09-02", "close": 11.68, "volume": 378424.0}, {"date": "2025-09-03", "close": 11.71, "volume": 607832.0}, {"date": "2025-09-04", "close": 11.69, "volume": 333544.0}, {"date": "2025-09-05", "close": 12.04, "volume": 567206.0}, {"date": "2025-09-08", "close": 12.39, "volume": 837985.0}, {"date": "2025-09-09", "close": 12.37, "volume": 732405.0}, {"date": "2025-09-10", "close": 12.33, "volume": 588295.0}, {"date": "2025-09-11", "close": 12.34, "volume": 399681.0}, {"date": "2025-09-12", "close": 12.41, "volume": 458874.0}, {"date": "2025-09-15", "close": 13.04, "volume": 849345.0}, {"date": "2025-09-16", "close": 13.24, "volume": 701758.0}, {"date": "2025-09-17", "close": 13.29, "volume": 520557.0}, {"date": "2025-09-18", "close": 13.15, "volume": 396188.0}, {"date": "2025-09-19", "close": 12.71, "volume": 837021.0}, {"date": "2025-09-22", "close": 12.54, "volume": 459344.0}, {"date": "2025-09-23", "close": 12.62, "volume": 505117.0}, {"date": "2025-09-24", "close": 12.65, "volume": 393146.0}, {"date": "2025-09-25", "close": 12.53, "volume": 442100.0}, {"date": "2025-09-26", "close": 12.46, "volume": 321115.0}, {"date": "2025-09-29", "close": 12.07, "volume": 404180.0}, {"date": "2025-09-30", "close": 11.87, "volume": 424184.0}, {"date": "2025-10-01", "close": 12.02, "volume": 310129.0}, {"date": "2025-10-02", "close": 11.9, "volume": 463418.0}, {"date": "2025-10-03", "close": 12.08, "volume": 603015.0}, {"date": "2025-10-06", "close": 11.7, "volume": 439580.0}, {"date": "2025-10-07", "close": 11.45, "volume": 521655.0}, {"date": "2025-10-08", "close": 11.24, "volume": 418998.0}, {"date": "2025-10-09", "close": 11.36, "volume": 372766.0}, {"date": "2025-10-10", "close": 10.99, "volume": 478698.0}, {"date": "2025-10-13", "close": 11.15, "volume": 392183.0}, {"date": "2025-10-14", "close": 10.92, "volume": 508386.0}, {"date": "2025-10-15", "close": 11.26, "volume": 493458.0}, {"date": "2025-10-16", "close": 11.21, "volume": 801861.0}, {"date": "2025-10-17", "close": 11.49, "volume": 492077.0}, {"date": "2025-10-20", "close": 11.77, "volume": 677675.0}, {"date": "2025-10-21", "close": 11.5, "volume": 391317.0}, {"date": "2025-10-22", "close": 11.91, "volume": 322043.0}, {"date": "2025-10-23", "close": 12.56, "volume": 621341.0}, {"date": "2025-10-24", "close": 12.21, "volume": 554193.0}, {"date": "2025-10-27", "close": 12.3, "volume": 351324.0}, {"date": "2025-10-28", "close": 12.63, "volume": 467219.0}, {"date": "2025-10-29", "close": 12.57, "volume": 532830.0}, {"date": "2025-10-30", "close": 12.46, "volume": 414964.0}, {"date": "2025-10-31", "close": 12.59, "volume": 397986.0}, {"date": "2025-11-03", "close": 12.47, "volume": 443379.0}, {"date": "2025-11-04", "close": 12.28, "volume": 432009.0}, {"date": "2025-11-05", "close": 12.46, "volume": 507074.0}, {"date": "2025-11-06", "close": 12.89, "volume": 726914.0}, {"date": "2025-11-07", "close": 12.71, "volume": 785014.0}, {"date": "2025-11-10", "close": 12.8, "volume": 607513.0}, {"date": "2025-11-11", "close": 12.88, "volume": 648227.0}, {"date": "2025-11-12", "close": 13.0, "volume": 664567.0}, {"date": "2025-11-13", "close": 12.83, "volume": 613551.0}, {"date": "2025-11-14", "close": 12.81, "volume": 639785.0}, {"date": "2025-11-17", "close": 12.84, "volume": 608606.0}, {"date": "2025-11-18", "close": 13.5, "volume": 1409333.0}, {"date": "2025-11-19", "close": 13.01, "volume": 487970.0}, {"date": "2025-11-20", "close": 12.55, "volume": 607470.0}, {"date": "2025-11-21", "close": 13.1, "volume": 698341.0}, {"date": "2025-11-24", "close": 12.86, "volume": 491523.0}, {"date": "2025-11-25", "close": 12.51, "volume": 527418.0}, {"date": "2025-11-26", "close": 12.32, "volume": 602955.0}, {"date": "2025-11-28", "close": 12.23, "volume": 287542.0}, {"date": "2025-12-01", "close": 12.06, "volume": 694511.0}, {"date": "2025-12-02", "close": 12.09, "volume": 647433.0}, {"date": "2025-12-03", "close": 12.25, "volume": 492246.0}, {"date": "2025-12-04", "close": 11.96, "volume": 433684.0}, {"date": "2025-12-05", "close": 11.83, "volume": 449994.0}, {"date": "2025-12-08", "close": 11.77, "volume": 394689.0}, {"date": "2025-12-09", "close": 11.54, "volume": 425354.0}, {"date": "2025-12-10", "close": 11.41, "volume": 640845.0}, {"date": "2025-12-11", "close": 11.33, "volume": 742970.0}, {"date": "2025-12-12", "close": 11.14, "volume": 631028.0}, {"date": "2025-12-15", "close": 11.27, "volume": 603712.0}, {"date": "2025-12-16", "close": 11.16, "volume": 572080.0}, {"date": "2025-12-17", "close": 11.14, "volume": 458188.0}, {"date": "2025-12-18", "close": 10.85, "volume": 637582.0}, {"date": "2025-12-19", "close": 10.89, "volume": 931416.0}, {"date": "2025-12-22", "close": 10.79, "volume": 599862.0}, {"date": "2025-12-23", "close": 10.71, "volume": 521183.0}, {"date": "2025-12-24", "close": 10.71, "volume": 220542.0}, {"date": "2025-12-26", "close": 10.8, "volume": 364016.0}, {"date": "2025-12-29", "close": 10.87, "volume": 448608.0}, {"date": "2025-12-30", "close": 10.51, "volume": 542229.0}, {"date": "2025-12-31", "close": 10.59, "volume": 560243.0}, {"date": "2026-01-02", "close": 10.45, "volume": 783902.0}, {"date": "2026-01-05", "close": 10.54, "volume": 719908.0}, {"date": "2026-01-06", "close": 10.8, "volume": 672111.0}, {"date": "2026-01-07", "close": 11.67, "volume": 945003.0}, {"date": "2026-01-08", "close": 11.88, "volume": 689323.0}, {"date": "2026-01-09", "close": 11.68, "volume": 660014.0}, {"date": "2026-01-12", "close": 11.62, "volume": 463540.0}, {"date": "2026-01-13", "close": 11.98, "volume": 684210.0}, {"date": "2026-01-14", "close": 11.91, "volume": 970323.0}, {"date": "2026-01-15", "close": 11.85, "volume": 623407.0}, {"date": "2026-01-16", "close": 11.94, "volume": 722156.0}, {"date": "2026-01-20", "close": 11.75, "volume": 464419.0}, {"date": "2026-01-21", "close": 11.96, "volume": 406358.0}, {"date": "2026-01-22", "close": 11.87, "volume": 817799.0}, {"date": "2026-01-23", "close": 11.91, "volume": 510865.0}, {"date": "2026-01-26", "close": 11.84, "volume": 479171.0}, {"date": "2026-01-27", "close": 11.96, "volume": 539117.0}, {"date": "2026-01-28", "close": 12.26, "volume": 485765.0}, {"date": "2026-01-29", "close": 12.4, "volume": 837993.0}, {"date": "2026-01-30", "close": 12.92, "volume": 845411.0}, {"date": "2026-02-02", "close": 12.81, "volume": 644890.0}, {"date": "2026-02-03", "close": 12.83, "volume": 537172.0}, {"date": "2026-02-04", "close": 12.62, "volume": 580255.0}, {"date": "2026-02-05", "close": 12.5, "volume": 490042.0}, {"date": "2026-02-06", "close": 13.14, "volume": 521639.0}, {"date": "2026-02-09", "close": 13.19, "volume": 411135.0}, {"date": "2026-02-10", "close": 13.24, "volume": 635228.0}, {"date": "2026-02-11", "close": 13.58, "volume": 755743.0}, {"date": "2026-02-12", "close": 13.1, "volume": 837298.0}, {"date": "2026-02-13", "close": 13.58, "volume": 1098067.0}, {"date": "2026-02-17", "close": 14.03, "volume": 1239049.0}, {"date": "2026-02-18", "close": 14.61, "volume": 1353412.0}, {"date": "2026-02-19", "close": 14.88, "volume": 960691.0}, {"date": "2026-02-20", "close": 15.13, "volume": 602619.0}, {"date": "2026-02-23", "close": 14.96, "volume": 678648.0}, {"date": "2026-02-24", "close": 15.33, "volume": 682481.0}, {"date": "2026-02-25", "close": 15.6, "volume": 581965.0}, {"date": "2026-02-26", "close": 15.96, "volume": 1120553.0}, {"date": "2026-02-27", "close": 16.38, "volume": 1109790.0}, {"date": "2026-03-02", "close": 16.71, "volume": 1240280.0}, {"date": "2026-03-03", "close": 16.47, "volume": 865081.0}, {"date": "2026-03-04", "close": 16.6, "volume": 610996.0}, {"date": "2026-03-05", "close": 16.13, "volume": 1031166.0}, {"date": "2026-03-06", "close": 15.95, "volume": 663005.0}, {"date": "2026-03-09", "close": 15.79, "volume": 1383887.0}, {"date": "2026-03-10", "close": 15.4, "volume": 901120.0}, {"date": "2026-03-11", "close": 15.32, "volume": 826289.0}, {"date": "2026-03-12", "close": 14.07, "volume": 1007567.0}, {"date": "2026-03-13", "close": 13.64, "volume": 862678.0}, {"date": "2026-03-16", "close": 14.28, "volume": 847921.0}, {"date": "2026-03-17", "close": 14.15, "volume": 624446.0}, {"date": "2026-03-18", "close": 14.45, "volume": 1075357.0}, {"date": "2026-03-19", "close": 14.95, "volume": 565550.0}, {"date": "2026-03-20", "close": 14.65, "volume": 633410.0}, {"date": "2026-03-23", "close": 15.1, "volume": 621799.0}, {"date": "2026-03-24", "close": 15.9, "volume": 576616.0}, {"date": "2026-03-25", "close": 15.29, "volume": 466188.0}, {"date": "2026-03-26", "close": 15.22, "volume": 612072.0}, {"date": "2026-03-27", "close": 15.18, "volume": 801099.0}, {"date": "2026-03-30", "close": 14.99, "volume": 544753.0}, {"date": "2026-03-31", "close": 15.25, "volume": 403599.0}, {"date": "2026-04-01", "close": 15.22, "volume": 469160.0}, {"date": "2026-04-02", "close": 15.75, "volume": 411511.0}, {"date": "2026-04-06", "close": 15.74, "volume": 435124.0}, {"date": "2026-04-07", "close": 15.27, "volume": 632495.0}, {"date": "2026-04-08", "close": 15.46, "volume": 474919.0}, {"date": "2026-04-09", "close": 15.44, "volume": 498882.0}, {"date": "2026-04-10", "close": 15.48, "volume": 520655.0}, {"date": "2026-04-13", "close": 15.71, "volume": 611576.0}, {"date": "2026-04-14", "close": 15.28, "volume": 474875.0}, {"date": "2026-04-15", "close": 15.47, "volume": 479138.0}, {"date": "2026-04-16", "close": 15.47, "volume": 468949.0}, {"date": "2026-04-17", "close": 15.89, "volume": 832928.0}, {"date": "2026-04-20", "close": 15.88, "volume": 582303.0}, {"date": "2026-04-21", "close": 15.49, "volume": 608261.0}, {"date": "2026-04-22", "close": 16.24, "volume": 849838.0}, {"date": "2026-04-23", "close": 16.2, "volume": 526859.0}, {"date": "2026-04-24", "close": 16.76, "volume": 525995.0}, {"date": "2026-04-27", "close": 16.98, "volume": 621310.0}, {"date": "2026-04-28", "close": 17.13, "volume": 438976.0}, {"date": "2026-04-29", "close": 17.84, "volume": 749412.0}, {"date": "2026-04-30", "close": 17.72, "volume": 552093.0}, {"date": "2026-05-01", "close": 18.14, "volume": 545129.0}, {"date": "2026-05-04", "close": 18.55, "volume": 595279.0}, {"date": "2026-05-05", "close": 19.06, "volume": 1227127.0}, {"date": "2026-05-06", "close": 18.79, "volume": 839934.0}, {"date": "2026-05-07", "close": 18.87, "volume": 857250.0}, {"date": "2026-05-08", "close": 19.53, "volume": 610633.0}, {"date": "2026-05-11", "close": 19.12, "volume": 1049904.0}, {"date": "2026-05-12", "close": 18.96, "volume": 663193.0}, {"date": "2026-05-13", "close": 18.75, "volume": 878755.0}, {"date": "2026-05-14", "close": 18.76, "volume": 471825.0}, {"date": "2026-05-15", "close": 18.93, "volume": 653465.0}, {"date": "2026-05-18", "close": 19.27, "volume": 1701235.0}, {"date": "2026-05-19", "close": 18.84, "volume": 843479.0}, {"date": "2026-05-20", "close": 19.68, "volume": 889895.0}, {"date": "2026-05-21", "close": 19.29, "volume": 501057.0}, {"date": "2026-05-22", "close": 18.83, "volume": 612345.0}, {"date": "2026-05-26", "close": 18.43, "volume": 680231.0}, {"date": "2026-05-27", "close": 17.69, "volume": 657120.0}, {"date": "2026-05-28", "close": 16.62, "volume": 876871.0}, {"date": "2026-05-29", "close": 16.08, "volume": 659864.0}, {"date": "2026-06-01", "close": 16.4, "volume": 511330.0}, {"date": "2026-06-02", "close": 16.19, "volume": 408939.0}, {"date": "2026-06-03", "close": 15.97, "volume": 409262.0}, {"date": "2026-06-04", "close": 15.97, "volume": 445859.0}, {"date": "2026-06-05", "close": 16.44, "volume": 571148.0}, {"date": "2026-06-08", "close": 16.44, "volume": 474010.0}, {"date": "2026-06-09", "close": 16.47, "volume": 664811.0}, {"date": "2026-06-10", "close": 16.43, "volume": 574541.0}, {"date": "2026-06-11", "close": 16.38, "volume": 625594.0}, {"date": "2026-06-12", "close": 17.08, "volume": 583647.0}, {"date": "2026-06-15", "close": 16.86, "volume": 609361.0}, {"date": "2026-06-16", "close": 16.78, "volume": 546149.0}, {"date": "2026-06-17", "close": 16.6, "volume": 337977.0}, {"date": "2026-06-18", "close": 17.07, "volume": 906328.0}, {"date": "2026-06-22", "close": 17.56, "volume": 684523.0}, {"date": "2026-06-23", "close": 17.89, "volume": 571474.0}, {"date": "2026-06-24", "close": 16.94, "volume": 577183.0}, {"date": "2026-06-25", "close": 15.93, "volume": 623104.0}, {"date": "2026-06-26", "close": 15.12, "volume": 1653868.0}, {"date": "2026-06-29", "close": 14.39, "volume": 1193727.0}, {"date": "2026-06-30", "close": 14.01, "volume": 907257.0}, {"date": "2026-07-01", "close": 14.25, "volume": 775334.0}, {"date": "2026-07-02", "close": 14.86, "volume": 968940.0}, {"date": "2026-07-06", "close": 15.22, "volume": 552807.0}, {"date": "2026-07-07", "close": 15.45, "volume": 494595.0}, {"date": "2026-07-08", "close": 15.99, "volume": 525900.0}, {"date": "2026-07-09", "close": 15.32, "volume": 501192.0}, {"date": "2026-07-10", "close": 16.39, "volume": 922394.0}, {"date": "2026-07-13", "close": 15.83, "volume": 666855.0}, {"date": "2026-07-14", "close": 16.18, "volume": 459217.0}, {"date": "2026-07-15", "close": 16.03, "volume": 546285.0}, {"date": "2026-07-16", "close": 15.78, "volume": 507193.0}, {"date": "2026-07-17", "close": 15.4, "volume": 414489.0}, {"date": "2026-07-20", "close": 15.82, "volume": 429794.0}, {"date": "2026-07-21", "close": 16.29, "volume": 333230.0}, {"date": "2026-07-22", "close": 16.04, "volume": 417671.0}, {"date": "2026-07-23", "close": 16.58, "volume": 732173.0}, {"date": "2026-07-24", "close": 16.61, "volume": 422219.0}, {"date": "2026-07-27", "close": 16.39, "volume": 556638.0}, {"date": "2026-07-28", "close": 16.39, "volume": 616526.0}, {"date": "2026-07-29", "close": 16.75, "volume": 901345.0}, {"date": "2026-07-30", "close": 17.23, "volume": 574291.0}, {"date": "2026-07-31", "close": 17.39, "volume": 596660.0}, {"date": "2026-08-03", "close": 17.44, "volume": 816433.0}, {"date": "2026-08-04", "close": 16.91, "volume": 735031.0}, {"date": "2026-08-05", "close": 16.44, "volume": 570292.0}, {"date": "2026-08-06", "close": 17.02, "volume": 558415.0}, {"date": "2026-08-07", "close": 16.71, "volume": 365639.0}], "refreshing": true}