{"ticker": "BHR", "overview": {"cik": "1574085", "ticker": "BHR", "name": "Braemar Hotels & Resorts Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001574085-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001574085-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001574085-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001574085-26-000119", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-07-23", "title": "Form DFAN14A", "accession": "0001398344-26-012585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-012572", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085884", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001574085-26-000116", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-30", "title": "Form DFAN14A", "accession": "0001398344-26-011383", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-011376", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001574085-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001574085-26-000105", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001398344-26-010847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010825", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001574085-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001574085-26-000098", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-10", "title": "Form DFAN14A", "accession": "0001398344-26-010705", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010702", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-02", "title": "Form DFAN14A", "accession": "0001398344-26-010211", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010197", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001574085-26-000093", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068900", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067124", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-22", "title": "Form DFAN14A", "accession": "0001398344-26-009701", "price_sensitive": false}]}, "description": "Braemar Hotels & Resorts Inc. trades as BHR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 98 insider filings for the company, from August 2021 to August 2025. Across those, 8 insiders disclosed 10 open-market purchases totalling $1.60M against 6 sales totalling $2.34M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 1604450.27, "sell_n": 6, "sell_sum": 2338228.64, "net": -733778.3700000001, "insiders": 8, "first_date": "2021-08-06", "last_date": "2025-08-27"}, "metrics": {"ticker": "BHR", "has_prices": true, "as_of": "2026-08-07", "last": 2.07, "prev_close": 2.12, "change": -0.050000000000000266, "change_pct": -0.02358490566037748, "session_volume": 479674.0, "vwap_5": 2.084614974105948, "vwap_20": 2.16584285357593, "vwap_60": 2.1729609995837147, "vwap_250": 2.5469629207583875, "high_52w": 3.14, "low_52w": 1.92, "avg_volume_20": 404309.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-019197", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-019197-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0001398344-26-017023", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-017023-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70069}, {"id": "13DG-0001398344-26-016775", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-016775-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "13DG-0001009012-26-000006", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. takes a 8% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0001009012-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000919574-26-005489", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. raises a passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0000919574-26-005489-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001009012-26-000005", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. moves to a 7.6% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0001009012-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-002208", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002208-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001398344-26-012572", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-012572-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "13DG-0001398344-26-011376", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-011376-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188149}, {"id": "13DG-0001398344-26-010825", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010825-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "13DG-0001398344-26-010702", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010702-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "13DG-0001398344-26-010197", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010197-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "13DG-0001398344-26-009673", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-009673-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239989}, {"id": "13DG-0000919574-26-003320", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. raises a passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0000919574-26-003320-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001398344-26-008805", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-008805-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001104659-26-020759", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465926020759/0001104659-26-020759-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020762", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465926020762/0001104659-26-020762-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020764", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465926020764/0001104659-26-020764-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-25-084767", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125732.8, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $126K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925084767/0001104659-25-084767-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623029}, {"id": "0001104659-25-061093", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Stefani D. Carter", "who_key": "Carter Stefani D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925061093/0001104659-25-061093-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723829}, {"id": "0001104659-25-060388", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 720145.3500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060388/0001104659-25-060388-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-060389", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Justin Coe", "who_key": "Coe Justin", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6780.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060389/0001104659-25-060389-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-060390", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060390/0001104659-25-060390-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-060391", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Mary Candace Evans", "who_key": "Evans Mary Candace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060391/0001104659-25-060391-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-060392", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Rebeca M. Johnson", "who_key": "Johnson Rebeca M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060392/0001104659-25-060392-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-060393", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Kellie Sirna", "who_key": "Sirna Kellie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925060393/0001104659-25-060393-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731029}, {"id": "0001104659-25-049988", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Matthew D. Rinaldi", "who_key": "Rinaldi Matthew D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 111100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $111K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925049988/0001104659-25-049988-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782869}, {"id": "0001104659-25-034251", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Kellie Sirna", "who_key": "Sirna Kellie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925034251/0001104659-25-034251-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823189}, {"id": "0001104659-25-021372", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925021372/0001104659-25-021372-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876469}, {"id": "0001104659-25-019193", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925019193/0001104659-25-019193-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885109}], "recent_buys": [{"id": "0001104659-25-084767", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125732.8, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $126K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925084767/0001104659-25-084767-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623029}, {"id": "0001104659-23-104394", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13804.3, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $14K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923104394/0001104659-23-104394-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631029}, {"id": "0001104659-23-098251", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53733.43, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $54K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923098251/0001104659-23-098251-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669909}, {"id": "0001104659-23-096563", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26630.59, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $27K into BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923096563/0001104659-23-096563-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674229}, {"id": "0001104659-23-094895", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 110770.19999999998, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $111K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923094895/0001104659-23-094895-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682869}, {"id": "0001104659-22-120312", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Mary Candace Evans", "who_key": "Evans Mary Candace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9988.95, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $10K of BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922120312/0001104659-22-120312-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083189}, {"id": "0001104659-22-114909", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Abteen Vaziri", "who_key": "Vaziri Abteen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38800.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922114909/0001104659-22-114909-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103349}, {"id": "0001104659-22-062527", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999990.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922062527/0001104659-22-062527-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348149}, {"id": "0001104659-22-041725", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Mark Nunneley", "who_key": "NUNNELEY MARK", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202500.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922041725/0001104659-22-041725-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417269}, {"id": "0001104659-21-102833", "src": "INSIDERS", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Mary Candace Evans", "who_key": "Evans Mary Candace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465921102833/0001104659-21-102833-index.htm", "trade_date": "2021-08-06", "timestamp": "2021-08-06", "mins": 2757109}], "institutional": [{"id": "13DG-0001398344-26-019197", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-019197-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0001398344-26-017023", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-017023-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70069}, {"id": "13DG-0001398344-26-016775", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.48% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-016775-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "13DG-0001009012-26-000006", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. takes a 8% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0001009012-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000919574-26-005489", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. raises a passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0000919574-26-005489-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001009012-26-000005", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Braemar Hotels & Resorts Inc.", "who_key": "Braemar Hotels & Resorts Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Braemar Hotels & Resorts Inc. moves to a 7.6% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/0001009012-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-002208", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002208-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001398344-26-012572", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-012572-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "13DG-0001398344-26-011376", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-011376-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188149}, {"id": "13DG-0001398344-26-010825", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010825-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "13DG-0001398344-26-010702", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010702-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "13DG-0001398344-26-010197", "src": "13DG", "ticker": "BHR", "cik": "1574085", "company": "Braemar Hotels & Resorts Inc.", "company_raw": "Braemar Hotels & Resorts Inc.", "who": "Al Shams Investments Ltd", "who_key": "Al Shams Investments LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Al Shams Investments LTD moves to a 9.55% activist stake in BHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1765296/0001398344-26-010197-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}], "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": "Braemar Hotels & Resorts Inc. Common Stock", "new_value": "Braemar Hotels & Resorts Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001574085", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001574085", "applied": 1, "detected_at": "2026-09-10T16:51:19.426228"}]}, "key_people": [{"who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 999990.0, "sold": 2020132.25, "net": -1020142.25, "trades": 2, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2020132.25, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923027350/0001104659-23-027350-index.htm"}, {"action": "BUY", "amount": 999990.0, "date": "2022-05-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922062527/0001104659-22-062527-index.htm"}], "latest": {"action": "SELL", "amount": 2020132.25, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923027350/0001104659-23-027350-index.htm"}}, {"who": "Richard J. Stockton", "who_key": "Stockton Richard J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 330671.32, "sold": 0, "net": 330671.32, "trades": 5, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 125732.8, "date": "2025-08-27", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925084767/0001104659-25-084767-index.htm"}, {"action": "BUY", "amount": 13804.3, "date": "2023-09-27", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923104394/0001104659-23-104394-index.htm"}, {"action": "BUY", "amount": 53733.43, "date": "2023-08-31", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923098251/0001104659-23-098251-index.htm"}, {"action": "BUY", "amount": 26630.59, "date": "2023-08-28", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923096563/0001104659-23-096563-index.htm"}, {"action": "BUY", "amount": 110770.19999999998, "date": "2023-08-22", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923094895/0001104659-23-094895-index.htm"}], "latest": {"action": "BUY", "amount": 125732.8, "date": "2025-08-27", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925084767/0001104659-25-084767-index.htm"}}, {"who": "Mark Nunneley", "who_key": "NUNNELEY MARK", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 202500.0, "sold": 0, "net": 202500.0, "trades": 1, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 202500.0, "date": "2022-03-30", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922041725/0001104659-22-041725-index.htm"}], "latest": {"action": "BUY", "amount": 202500.0, "date": "2022-03-30", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922041725/0001104659-22-041725-index.htm"}}, {"who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 176824.06, "net": -176824.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176824.06, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922034118/0001104659-22-034118-index.htm"}], "latest": {"action": "SELL", "amount": 176824.06, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922034118/0001104659-22-034118-index.htm"}}, {"who": "Matthew D. Rinaldi", "who_key": "Rinaldi Matthew D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 111100.0, "net": -111100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111100.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925049988/0001104659-25-049988-index.htm"}], "latest": {"action": "SELL", "amount": 111100.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465925049988/0001104659-25-049988-index.htm"}}, {"who": "Abteen Vaziri", "who_key": "Vaziri Abteen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38800.0, "sold": 10412.33, "net": 28387.67, "trades": 3, "top_score": 49.2, "lean": "buying", "history": [{"action": "SELL", "amount": 6700.32, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465924125896/0001104659-24-125896-index.htm"}, {"action": "SELL", "amount": 3712.01, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465923109700/0001104659-23-109700-index.htm"}, {"action": "BUY", "amount": 38800.0, "date": "2022-11-03", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922114909/0001104659-22-114909-index.htm"}], "latest": {"action": "SELL", "amount": 6700.32, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465924125896/0001104659-24-125896-index.htm"}}, {"who": "Mary Candace Evans", "who_key": "Evans Mary Candace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32488.95, "sold": 0, "net": 32488.95, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9988.95, "date": "2022-11-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922120312/0001104659-22-120312-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2021-08-06", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465921102833/0001104659-21-102833-index.htm"}], "latest": {"action": "BUY", "amount": 9988.95, "date": "2022-11-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000110465922120312/0001104659-22-120312-index.htm"}}, {"who": "Curtis B. McWilliams", "who_key": "McWilliams Curtis B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19760.0, "net": -19760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19760.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000156761921016082/0001567619-21-016082-index.htm"}], "latest": {"action": "SELL", "amount": 19760.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574085/000156761921016082/0001567619-21-016082-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001574085-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001574085-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001574085-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001574085-26-000119", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-07-23", "title": "Form DFAN14A", "accession": "0001398344-26-012585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-012572", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001104659-26-085884", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001574085-26-000116", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-30", "title": "Form DFAN14A", "accession": "0001398344-26-011383", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-011376", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001574085-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001574085-26-000105", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001398344-26-010847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010825", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001574085-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001574085-26-000098", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-10", "title": "Form DFAN14A", "accession": "0001398344-26-010705", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010702", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-02", "title": "Form DFAN14A", "accession": "0001398344-26-010211", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-010197", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001574085-26-000093", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068900", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067124", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-22", "title": "Form DFAN14A", "accession": "0001398344-26-009701", "price_sensitive": false}], "performance": {"ticker": "BHR", "has_prices": true, "summary": {"n": 10, "avg": -0.3910773979117242, "win_rate": 0.0, "best": -0.1, "worst": -0.6661290322580646, "as_of": "2026-08-07"}, "buys": [{"who": "Stockton Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 125732.8, "date": "2025-08-27", "score": 60.8, "ref_price": 2.73, "return": -0.24175824175824182}, {"who": "Stockton Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 13804.3, "date": "2023-09-27", "score": 40.5, "ref_price": 2.75, "return": -0.24727272727272734}, {"who": "Stockton Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 53733.43, "date": "2023-08-31", "score": 60.9, "ref_price": 2.72, "return": -0.23897058823529424}, {"who": "Stockton Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 26630.59, "date": "2023-08-28", "score": 56.2, "ref_price": 2.82, "return": -0.26595744680851063}, {"who": "Stockton Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 110770.19999999998, "date": "2023-08-22", "score": 54.0, "ref_price": 2.3, "return": -0.1}, {"who": "Evans Mary Candace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9988.95, "date": "2022-11-17", "score": 42.5, "ref_price": 3.63, "return": -0.4297520661157025}, {"who": "Vaziri Abteen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38800.0, "date": "2022-11-03", "score": 49.2, "ref_price": 3.86, "return": -0.46373056994818657}, {"who": "Bennett Monty J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999990.0, "date": "2022-05-17", "score": 51.0, "ref_price": 5.77, "return": -0.6412478336221837}, {"who": "NUNNELEY MARK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 202500.0, "date": "2022-03-30", "score": 61.5, "ref_price": 6.2, "return": -0.6661290322580646}, {"who": "Evans Mary Candace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2021-08-06", "score": 31.5, "ref_price": 5.39, "return": -0.6159554730983302}]}, "price_series": [{"date": "2016-08-08", "close": 15.6, "volume": 396006.0}, {"date": "2016-08-09", "close": 15.6, "volume": 260939.0}, {"date": "2016-08-10", "close": 15.3118, "volume": 121214.0}, {"date": "2016-08-11", "close": 15.2423, "volume": 199430.0}, {"date": "2016-08-12", "close": 15.4112, "volume": 132073.0}, {"date": "2016-08-15", "close": 15.5901, "volume": 203886.0}, {"date": "2016-08-16", "close": 15.4708, "volume": 180338.0}, {"date": "2016-08-17", "close": 15.4013, "volume": 202690.0}, {"date": "2016-08-18", "close": 15.4609, "volume": 180946.0}, {"date": "2016-08-19", "close": 15.4013, "volume": 199689.0}, {"date": "2016-08-22", "close": 15.4211, "volume": 172687.0}, {"date": "2016-08-23", "close": 15.4907, "volume": 189265.0}, {"date": "2016-08-24", "close": 15.3417, "volume": 240875.0}, {"date": "2016-08-25", "close": 15.3417, "volume": 130651.0}, {"date": "2016-08-26", "close": 15.3118, "volume": 151768.0}, {"date": "2016-08-29", "close": 15.4907, "volume": 186446.0}, {"date": "2016-08-30", "close": 15.4211, "volume": 114154.0}, {"date": "2016-08-31", "close": 15.4112, "volume": 271817.0}, {"date": "2016-09-01", "close": 15.4311, "volume": 171092.0}, {"date": "2016-09-02", "close": 15.3317, "volume": 153522.0}, {"date": "2016-09-06", "close": 15.3019, "volume": 128406.0}, {"date": "2016-09-07", "close": 15.6397, "volume": 240404.0}, {"date": "2016-09-08", "close": 15.5304, "volume": 118655.0}, {"date": "2016-09-09", "close": 14.9641, "volume": 276560.0}, {"date": "2016-09-12", "close": 14.7455, "volume": 243349.0}, {"date": "2016-09-13", "close": 14.3878, "volume": 224571.0}, {"date": "2016-09-14", "close": 14.4375, "volume": 237209.0}, {"date": "2016-09-15", "close": 14.4076, "volume": 150184.0}, {"date": "2016-09-16", "close": 14.2884, "volume": 422222.0}, {"date": "2016-09-19", "close": 14.2586, "volume": 230428.0}, {"date": "2016-09-20", "close": 14.3381, "volume": 179339.0}, {"date": "2016-09-21", "close": 14.5567, "volume": 110825.0}, {"date": "2016-09-22", "close": 14.6561, "volume": 206365.0}, {"date": "2016-09-23", "close": 14.5766, "volume": 117413.0}, {"date": "2016-09-26", "close": 14.2387, "volume": 115358.0}, {"date": "2016-09-27", "close": 14.0698, "volume": 140756.0}, {"date": "2016-09-28", "close": 14.0201, "volume": 157173.0}, {"date": "2016-09-29", "close": 14.0201, "volume": 154053.0}, {"date": "2016-09-30", "close": 14.0102, "volume": 299507.0}, {"date": "2016-10-03", "close": 13.9903, "volume": 153254.0}, {"date": "2016-10-04", "close": 13.9704, "volume": 162343.0}, {"date": "2016-10-05", "close": 13.891, "volume": 129460.0}, {"date": "2016-10-06", "close": 13.8711, "volume": 155736.0}, {"date": "2016-10-07", "close": 14.0499, "volume": 157095.0}, {"date": "2016-10-10", "close": 14.3977, "volume": 95239.0}, {"date": "2016-10-11", "close": 13.9605, "volume": 199446.0}, {"date": "2016-10-12", "close": 14.0301, "volume": 212342.0}, {"date": "2016-10-13", "close": 13.9804, "volume": 167704.0}, {"date": "2016-10-14", "close": 13.6028, "volume": 188682.0}, {"date": "2016-10-17", "close": 13.6525, "volume": 164053.0}, {"date": "2016-10-18", "close": 13.6922, "volume": 108336.0}, {"date": "2016-10-19", "close": 13.5929, "volume": 215422.0}, {"date": "2016-10-20", "close": 13.5929, "volume": 121721.0}, {"date": "2016-10-21", "close": 13.4041, "volume": 140639.0}, {"date": "2016-10-24", "close": 13.4438, "volume": 76760.0}, {"date": "2016-10-25", "close": 13.3544, "volume": 135592.0}, {"date": "2016-10-26", "close": 13.1954, "volume": 174174.0}, {"date": "2016-10-27", "close": 12.9172, "volume": 271591.0}, {"date": "2016-10-28", "close": 12.8576, "volume": 133852.0}, {"date": "2016-10-31", "close": 12.8775, "volume": 181127.0}, {"date": "2016-11-01", "close": 12.4601, "volume": 192328.0}, {"date": "2016-11-02", "close": 12.2713, "volume": 275938.0}, {"date": "2016-11-03", "close": 12.3111, "volume": 344957.0}, {"date": "2016-11-04", "close": 12.4899, "volume": 257527.0}, {"date": "2016-11-07", "close": 12.4104, "volume": 125709.0}, {"date": "2016-11-08", "close": 12.4104, "volume": 153032.0}, {"date": "2016-11-09", "close": 12.3508, "volume": 317396.0}, {"date": "2016-11-10", "close": 12.1024, "volume": 298056.0}, {"date": "2016-11-11", "close": 12.4303, "volume": 429113.0}, {"date": "2016-11-14", "close": 12.8874, "volume": 208123.0}, {"date": "2016-11-15", "close": 12.4204, "volume": 153524.0}, {"date": "2016-11-16", "close": 12.4701, "volume": 134708.0}, {"date": "2016-11-17", "close": 12.5396, "volume": 147242.0}, {"date": "2016-11-18", "close": 12.6589, "volume": 167418.0}, {"date": "2016-11-21", "close": 12.9172, "volume": 203953.0}, {"date": "2016-11-22", "close": 12.8675, "volume": 125217.0}, {"date": "2016-11-23", "close": 12.5794, "volume": 121101.0}, {"date": "2016-11-25", "close": 12.5297, "volume": 38407.0}, {"date": "2016-11-28", "close": 12.2713, "volume": 105829.0}, {"date": "2016-11-29", "close": 12.5098, "volume": 128730.0}, {"date": "2016-11-30", "close": 12.7383, "volume": 428686.0}, {"date": "2016-12-01", "close": 12.9669, "volume": 145491.0}, {"date": "2016-12-02", "close": 13.106, "volume": 92658.0}, {"date": "2016-12-05", "close": 13.414, "volume": 179234.0}, {"date": "2016-12-06", "close": 13.7817, "volume": 156016.0}, {"date": "2016-12-07", "close": 14.1791, "volume": 98648.0}, {"date": "2016-12-08", "close": 14.3083, "volume": 166994.0}, {"date": "2016-12-09", "close": 14.3381, "volume": 187736.0}, {"date": "2016-12-12", "close": 14.5169, "volume": 139486.0}, {"date": "2016-12-13", "close": 14.3778, "volume": 69447.0}, {"date": "2016-12-14", "close": 14.1195, "volume": 111021.0}, {"date": "2016-12-15", "close": 13.6724, "volume": 174670.0}, {"date": "2016-12-16", "close": 13.891, "volume": 451421.0}, {"date": "2016-12-19", "close": 14.0996, "volume": 163402.0}, {"date": "2016-12-20", "close": 14.2089, "volume": 79442.0}, {"date": "2016-12-21", "close": 14.1096, "volume": 72976.0}, {"date": "2016-12-22", "close": 13.7022, "volume": 93557.0}, {"date": "2016-12-23", "close": 13.6624, "volume": 111377.0}, {"date": "2016-12-27", "close": 13.573, "volume": 114552.0}, {"date": "2016-12-28", "close": 13.3246, "volume": 82769.0}, {"date": "2016-12-29", "close": 13.4836, "volume": 439222.0}, {"date": "2016-12-30", "close": 13.5631, "volume": 256602.0}, {"date": "2017-01-03", "close": 13.8115, "volume": 98502.0}, {"date": "2017-01-04", "close": 14.2387, "volume": 122246.0}, {"date": "2017-01-05", "close": 13.891, "volume": 79239.0}, {"date": "2017-01-06", "close": 13.9903, "volume": 111017.0}, {"date": "2017-01-09", "close": 13.7121, "volume": 113628.0}, {"date": "2017-01-10", "close": 14.0003, "volume": 68378.0}, {"date": "2017-01-11", "close": 14.0301, "volume": 83274.0}, {"date": "2017-01-12", "close": 13.9406, "volume": 73018.0}, {"date": "2017-01-13", "close": 13.7618, "volume": 85101.0}, {"date": "2017-01-17", "close": 13.7022, "volume": 123410.0}, {"date": "2017-01-18", "close": 13.8611, "volume": 49036.0}, {"date": "2017-01-19", "close": 13.7419, "volume": 66830.0}, {"date": "2017-01-20", "close": 13.881, "volume": 75449.0}, {"date": "2017-01-23", "close": 14.0301, "volume": 58974.0}, {"date": "2017-01-24", "close": 14.4871, "volume": 119665.0}, {"date": "2017-01-25", "close": 14.4176, "volume": 366482.0}, {"date": "2017-01-26", "close": 14.0996, "volume": 47292.0}, {"date": "2017-01-27", "close": 13.8711, "volume": 47849.0}, {"date": "2017-01-30", "close": 13.1755, "volume": 150669.0}, {"date": "2017-01-31", "close": 13.3544, "volume": 139496.0}, {"date": "2017-02-01", "close": 13.1954, "volume": 97574.0}, {"date": "2017-02-02", "close": 13.0961, "volume": 294406.0}, {"date": "2017-02-03", "close": 13.4339, "volume": 99441.0}, {"date": "2017-02-06", "close": 13.3345, "volume": 78869.0}, {"date": "2017-02-07", "close": 13.3842, "volume": 138539.0}, {"date": "2017-02-08", "close": 13.4339, "volume": 138781.0}, {"date": "2017-02-09", "close": 13.3941, "volume": 126808.0}, {"date": "2017-02-10", "close": 13.4239, "volume": 130984.0}, {"date": "2017-02-13", "close": 13.573, "volume": 102052.0}, {"date": "2017-02-14", "close": 13.573, "volume": 162453.0}, {"date": "2017-02-15", "close": 13.4736, "volume": 141673.0}, {"date": "2017-02-16", "close": 13.1159, "volume": 130047.0}, {"date": "2017-02-17", "close": 13.3047, "volume": 146539.0}, {"date": "2017-02-21", "close": 13.3445, "volume": 133866.0}, {"date": "2017-02-22", "close": 13.3743, "volume": 161167.0}, {"date": "2017-02-23", "close": 13.3842, "volume": 142340.0}, {"date": "2017-02-24", "close": 13.0464, "volume": 107025.0}, {"date": "2017-02-27", "close": 12.9371, "volume": 74695.0}, {"date": "2017-02-28", "close": 12.9669, "volume": 191234.0}, {"date": "2017-03-01", "close": 12.8178, "volume": 180413.0}, {"date": "2017-03-02", "close": 10.8604, "volume": 5257239.0}, {"date": "2017-03-03", "close": 10.8803, "volume": 1303887.0}, {"date": "2017-03-06", "close": 10.9796, "volume": 1040676.0}, {"date": "2017-03-07", "close": 10.4331, "volume": 1012945.0}, {"date": "2017-03-08", "close": 9.9462, "volume": 832965.0}, {"date": "2017-03-09", "close": 10.1052, "volume": 848586.0}, {"date": "2017-03-10", "close": 10.0555, "volume": 491555.0}, {"date": "2017-03-13", "close": 10.3437, "volume": 369220.0}, {"date": "2017-03-14", "close": 10.3238, "volume": 433987.0}, {"date": "2017-03-15", "close": 10.7809, "volume": 652372.0}, {"date": "2017-03-16", "close": 10.6815, "volume": 506978.0}, {"date": "2017-03-17", "close": 10.5225, "volume": 746639.0}, {"date": "2017-03-20", "close": 10.5126, "volume": 475507.0}, {"date": "2017-03-21", "close": 10.5225, "volume": 597488.0}, {"date": "2017-03-22", "close": 10.5225, "volume": 416317.0}, {"date": "2017-03-23", "close": 10.5225, "volume": 484862.0}, {"date": "2017-03-24", "close": 10.1152, "volume": 488580.0}, {"date": "2017-03-27", "close": 10.3238, "volume": 250583.0}, {"date": "2017-03-28", "close": 10.3039, "volume": 321625.0}, {"date": "2017-03-29", "close": 10.3338, "volume": 332868.0}, {"date": "2017-03-30", "close": 10.3834, "volume": 486334.0}, {"date": "2017-03-31", "close": 10.5424, "volume": 1043500.0}, {"date": "2017-04-03", "close": 10.5921, "volume": 469026.0}, {"date": "2017-04-04", "close": 10.602, "volume": 396474.0}, {"date": "2017-04-05", "close": 10.4132, "volume": 538415.0}, {"date": "2017-04-06", "close": 10.7113, "volume": 281389.0}, {"date": "2017-04-07", "close": 10.7411, "volume": 281555.0}, {"date": "2017-04-10", "close": 10.6716, "volume": 270447.0}, {"date": "2017-04-11", "close": 10.8206, "volume": 116072.0}, {"date": "2017-04-12", "close": 10.6815, "volume": 148914.0}, {"date": "2017-04-13", "close": 10.7511, "volume": 173138.0}, {"date": "2017-04-17", "close": 10.7113, "volume": 125531.0}, {"date": "2017-04-18", "close": 10.6318, "volume": 128151.0}, {"date": "2017-04-19", "close": 10.8107, "volume": 309872.0}, {"date": "2017-04-20", "close": 10.8008, "volume": 136154.0}, {"date": "2017-04-21", "close": 10.3934, "volume": 226942.0}, {"date": "2017-04-24", "close": 10.612, "volume": 255230.0}, {"date": "2017-04-25", "close": 10.9299, "volume": 324030.0}, {"date": "2017-04-26", "close": 10.9796, "volume": 273215.0}, {"date": "2017-04-27", "close": 10.9001, "volume": 178792.0}, {"date": "2017-04-28", "close": 10.5225, "volume": 175320.0}, {"date": "2017-05-01", "close": 10.6815, "volume": 200240.0}, {"date": "2017-05-02", "close": 10.7014, "volume": 106330.0}, {"date": "2017-05-03", "close": 10.8107, "volume": 233772.0}, {"date": "2017-05-04", "close": 10.3437, "volume": 227135.0}, {"date": "2017-05-05", "close": 10.3338, "volume": 202414.0}, {"date": "2017-05-08", "close": 10.2443, "volume": 184356.0}, {"date": "2017-05-09", "close": 10.1946, "volume": 217344.0}, {"date": "2017-05-10", "close": 10.2841, "volume": 123281.0}, {"date": "2017-05-11", "close": 10.0854, "volume": 166196.0}, {"date": "2017-05-12", "close": 10.0655, "volume": 158325.0}, {"date": "2017-05-15", "close": 10.2741, "volume": 153698.0}, {"date": "2017-05-16", "close": 10.1549, "volume": 105886.0}, {"date": "2017-05-17", "close": 9.8966, "volume": 201816.0}, {"date": "2017-05-18", "close": 9.8866, "volume": 178875.0}, {"date": "2017-05-19", "close": 9.9363, "volume": 371574.0}, {"date": "2017-05-22", "close": 10.0655, "volume": 199709.0}, {"date": "2017-05-23", "close": 10.145, "volume": 114159.0}, {"date": "2017-05-24", "close": 10.0854, "volume": 76417.0}, {"date": "2017-05-25", "close": 10.0158, "volume": 167517.0}, {"date": "2017-05-26", "close": 9.8469, "volume": 135842.0}, {"date": "2017-05-30", "close": 9.6283, "volume": 174734.0}, {"date": "2017-05-31", "close": 9.5587, "volume": 212467.0}, {"date": "2017-06-01", "close": 9.7177, "volume": 156257.0}, {"date": "2017-06-02", "close": 9.7078, "volume": 152913.0}, {"date": "2017-06-05", "close": 9.4991, "volume": 291531.0}, {"date": "2017-06-06", "close": 9.4097, "volume": 256565.0}, {"date": "2017-06-07", "close": 9.4097, "volume": 268518.0}, {"date": "2017-06-08", "close": 9.519, "volume": 232425.0}, {"date": "2017-06-09", "close": 10.0158, "volume": 313949.0}, {"date": "2017-06-12", "close": 9.9661, "volume": 208658.0}, {"date": "2017-06-13", "close": 10.0357, "volume": 164140.0}, {"date": "2017-06-14", "close": 9.7674, "volume": 152637.0}, {"date": "2017-06-15", "close": 9.678, "volume": 131160.0}, {"date": "2017-06-16", "close": 9.7376, "volume": 837455.0}, {"date": "2017-06-19", "close": 10.135, "volume": 343893.0}, {"date": "2017-06-20", "close": 10.0953, "volume": 316114.0}, {"date": "2017-06-21", "close": 10.1549, "volume": 277749.0}, {"date": "2017-06-22", "close": 10.2245, "volume": 244435.0}, {"date": "2017-06-23", "close": 10.5325, "volume": 565176.0}, {"date": "2017-06-26", "close": 10.5822, "volume": 245441.0}, {"date": "2017-06-27", "close": 10.3536, "volume": 287068.0}, {"date": "2017-06-28", "close": 9.986, "volume": 287078.0}, {"date": "2017-06-29", "close": 10.1847, "volume": 344318.0}, {"date": "2017-06-30", "close": 10.2245, "volume": 333601.0}, {"date": "2017-07-03", "close": 10.6318, "volume": 194193.0}, {"date": "2017-07-05", "close": 10.1549, "volume": 167097.0}, {"date": "2017-07-06", "close": 9.9363, "volume": 160053.0}, {"date": "2017-07-07", "close": 10.0456, "volume": 85121.0}, {"date": "2017-07-10", "close": 9.7873, "volume": 194270.0}, {"date": "2017-07-11", "close": 10.3834, "volume": 364171.0}, {"date": "2017-07-12", "close": 10.1847, "volume": 110701.0}, {"date": "2017-07-13", "close": 10.3039, "volume": 82297.0}, {"date": "2017-07-14", "close": 10.3338, "volume": 144342.0}, {"date": "2017-07-17", "close": 10.5126, "volume": 292614.0}, {"date": "2017-07-18", "close": 10.7511, "volume": 316556.0}, {"date": "2017-07-19", "close": 10.9299, "volume": 462823.0}, {"date": "2017-07-20", "close": 10.9498, "volume": 468555.0}, {"date": "2017-07-21", "close": 10.7312, "volume": 321902.0}, {"date": "2017-07-24", "close": 10.453, "volume": 246930.0}, {"date": "2017-07-25", "close": 10.3536, "volume": 512282.0}, {"date": "2017-07-26", "close": 10.2841, "volume": 270994.0}, {"date": "2017-07-27", "close": 10.3934, "volume": 363663.0}, {"date": "2017-07-28", "close": 10.2741, "volume": 160608.0}, {"date": "2017-07-31", "close": 10.294, "volume": 275505.0}, {"date": "2017-08-01", "close": 10.4729, "volume": 167974.0}, {"date": "2017-08-02", "close": 10.2245, "volume": 201021.0}, {"date": "2017-08-03", "close": 9.7078, "volume": 582378.0}, {"date": "2017-08-04", "close": 9.986, "volume": 258154.0}, {"date": "2017-08-07", "close": 10.0854, "volume": 261441.0}, {"date": "2017-08-08", "close": 9.9462, "volume": 249723.0}, {"date": "2017-08-09", "close": 9.6382, "volume": 273379.0}, {"date": "2017-08-10", "close": 9.5488, "volume": 150070.0}, {"date": "2017-08-11", "close": 9.4991, "volume": 202310.0}, {"date": "2017-08-14", "close": 9.7177, "volume": 141933.0}, {"date": "2017-08-15", "close": 9.4395, "volume": 277131.0}, {"date": "2017-08-16", "close": 9.3699, "volume": 134416.0}, {"date": "2017-08-17", "close": 9.211, "volume": 165605.0}, {"date": "2017-08-18", "close": 9.211, "volume": 244934.0}, {"date": "2017-08-21", "close": 9.2308, "volume": 251088.0}, {"date": "2017-08-22", "close": 9.211, "volume": 288885.0}, {"date": "2017-08-23", "close": 9.3401, "volume": 252182.0}, {"date": "2017-08-24", "close": 9.5289, "volume": 260376.0}, {"date": "2017-08-25", "close": 9.5885, "volume": 277276.0}, {"date": "2017-08-28", "close": 9.519, "volume": 124426.0}, {"date": "2017-08-29", "close": 9.4693, "volume": 115355.0}, {"date": "2017-08-30", "close": 9.509, "volume": 229726.0}, {"date": "2017-08-31", "close": 9.5587, "volume": 188736.0}, {"date": "2017-09-01", "close": 9.7475, "volume": 193402.0}, {"date": "2017-09-05", "close": 9.5687, "volume": 295212.0}, {"date": "2017-09-06", "close": 9.3898, "volume": 305529.0}, {"date": "2017-09-07", "close": 9.36, "volume": 308599.0}, {"date": "2017-09-08", "close": 9.4991, "volume": 239567.0}, {"date": "2017-09-11", "close": 9.4892, "volume": 507687.0}, {"date": "2017-09-12", "close": 9.5587, "volume": 146346.0}, {"date": "2017-09-13", "close": 9.8966, "volume": 379279.0}, {"date": "2017-09-14", "close": 9.7773, "volume": 274714.0}, {"date": "2017-09-15", "close": 9.8071, "volume": 452473.0}, {"date": "2017-09-18", "close": 9.7873, "volume": 207937.0}, {"date": "2017-09-19", "close": 9.6283, "volume": 257788.0}, {"date": "2017-09-20", "close": 9.6084, "volume": 198529.0}, {"date": "2017-09-21", "close": 9.5488, "volume": 134652.0}, {"date": "2017-09-22", "close": 9.5985, "volume": 60634.0}, {"date": "2017-09-25", "close": 9.5885, "volume": 156669.0}, {"date": "2017-09-26", "close": 9.4594, "volume": 410496.0}, {"date": "2017-09-27", "close": 9.4892, "volume": 380004.0}, {"date": "2017-09-28", "close": 9.4296, "volume": 296396.0}, {"date": "2017-09-29", "close": 9.4395, "volume": 217290.0}, {"date": "2017-10-02", "close": 9.4892, "volume": 154590.0}, {"date": "2017-10-03", "close": 9.519, "volume": 230877.0}, {"date": "2017-10-04", "close": 9.8071, "volume": 207296.0}, {"date": "2017-10-05", "close": 9.986, "volume": 265136.0}, {"date": "2017-10-06", "close": 10.0555, "volume": 126324.0}, {"date": "2017-10-09", "close": 10.0953, "volume": 202970.0}, {"date": "2017-10-10", "close": 10.145, "volume": 230343.0}, {"date": "2017-10-11", "close": 10.1847, "volume": 450318.0}, {"date": "2017-10-12", "close": 10.1549, "volume": 233824.0}, {"date": "2017-10-13", "close": 10.1847, "volume": 169745.0}, {"date": "2017-10-16", "close": 9.986, "volume": 239479.0}, {"date": "2017-10-17", "close": 10.1946, "volume": 244351.0}, {"date": "2017-10-18", "close": 10.1847, "volume": 314134.0}, {"date": "2017-10-19", "close": 10.135, "volume": 219245.0}, {"date": "2017-10-20", "close": 10.0555, "volume": 169398.0}, {"date": "2017-10-23", "close": 9.9661, "volume": 134048.0}, {"date": "2017-10-24", "close": 9.9363, "volume": 120670.0}, {"date": "2017-10-25", "close": 9.9959, "volume": 104233.0}, {"date": "2017-10-26", "close": 9.8071, "volume": 423965.0}, {"date": "2017-10-27", "close": 9.8369, "volume": 133208.0}, {"date": "2017-10-30", "close": 9.7575, "volume": 81507.0}, {"date": "2017-10-31", "close": 9.6581, "volume": 260920.0}, {"date": "2017-11-01", "close": 9.6283, "volume": 299953.0}, {"date": "2017-11-02", "close": 9.9164, "volume": 212925.0}, {"date": "2017-11-03", "close": 9.0619, "volume": 406729.0}, {"date": "2017-11-06", "close": 9.042, "volume": 207967.0}, {"date": "2017-11-07", "close": 8.8632, "volume": 425195.0}, {"date": "2017-11-08", "close": 9.0122, "volume": 142061.0}, {"date": "2017-11-09", "close": 9.0917, "volume": 140655.0}, {"date": "2017-11-10", "close": 9.201, "volume": 241099.0}, {"date": "2017-11-13", "close": 9.1215, "volume": 290434.0}, {"date": "2017-11-14", "close": 9.0222, "volume": 199619.0}, {"date": "2017-11-15", "close": 8.9427, "volume": 253920.0}, {"date": "2017-11-16", "close": 8.9725, "volume": 258352.0}, {"date": "2017-11-17", "close": 9.1414, "volume": 125998.0}, {"date": "2017-11-20", "close": 9.0619, "volume": 99244.0}, {"date": "2017-11-21", "close": 9.1315, "volume": 116592.0}, {"date": "2017-11-22", "close": 9.0917, "volume": 110470.0}, {"date": "2017-11-24", "close": 9.0917, "volume": 88596.0}, {"date": "2017-11-27", "close": 9.0917, "volume": 50622.0}, {"date": "2017-11-28", "close": 9.1414, "volume": 138037.0}, {"date": "2017-11-29", "close": 9.2507, "volume": 139698.0}, {"date": "2017-11-30", "close": 9.1513, "volume": 246531.0}, {"date": "2017-12-01", "close": 9.1911, "volume": 184407.0}, {"date": "2017-12-04", "close": 9.1215, "volume": 148288.0}, {"date": "2017-12-05", "close": 9.0917, "volume": 118512.0}, {"date": "2017-12-06", "close": 9.0917, "volume": 141095.0}, {"date": "2017-12-07", "close": 9.1613, "volume": 103421.0}, {"date": "2017-12-08", "close": 9.1811, "volume": 160887.0}, {"date": "2017-12-11", "close": 9.7078, "volume": 397799.0}, {"date": "2017-12-12", "close": 9.7873, "volume": 342424.0}, {"date": "2017-12-13", "close": 9.8469, "volume": 211506.0}, {"date": "2017-12-14", "close": 9.8469, "volume": 360758.0}, {"date": "2017-12-15", "close": 10.1946, "volume": 2878915.0}, {"date": "2017-12-18", "close": 10.1251, "volume": 353615.0}, {"date": "2017-12-19", "close": 9.7078, "volume": 171368.0}, {"date": "2017-12-20", "close": 9.668, "volume": 214789.0}, {"date": "2017-12-21", "close": 9.9363, "volume": 246944.0}, {"date": "2017-12-22", "close": 10.0456, "volume": 157217.0}, {"date": "2017-12-26", "close": 9.8668, "volume": 124147.0}, {"date": "2017-12-27", "close": 9.7376, "volume": 146895.0}, {"date": "2017-12-28", "close": 9.6382, "volume": 172938.0}, {"date": "2017-12-29", "close": 9.668, "volume": 236080.0}, {"date": "2018-01-02", "close": 10.135, "volume": 260022.0}, {"date": "2018-01-03", "close": 9.8071, "volume": 189094.0}, {"date": "2018-01-04", "close": 9.678, "volume": 155479.0}, {"date": "2018-01-05", "close": 9.7376, "volume": 138910.0}, {"date": "2018-01-08", "close": 9.7873, "volume": 144079.0}, {"date": "2018-01-09", "close": 9.5488, "volume": 158137.0}, {"date": "2018-01-10", "close": 9.6084, "volume": 220969.0}, {"date": "2018-01-11", "close": 9.6879, "volume": 172518.0}, {"date": "2018-01-12", "close": 9.5587, "volume": 179898.0}, {"date": "2018-01-16", "close": 9.4693, "volume": 177674.0}, {"date": "2018-01-17", "close": 9.6183, "volume": 186081.0}, {"date": "2018-01-18", "close": 9.4792, "volume": 167883.0}, {"date": "2018-01-19", "close": 9.5587, "volume": 255462.0}, {"date": "2018-01-22", "close": 9.4892, "volume": 222709.0}, {"date": "2018-01-23", "close": 9.6879, "volume": 166108.0}, {"date": "2018-01-24", "close": 9.8767, "volume": 273164.0}, {"date": "2018-01-25", "close": 9.7674, "volume": 189941.0}, {"date": "2018-01-26", "close": 9.7177, "volume": 140423.0}, {"date": "2018-01-29", "close": 9.3997, "volume": 306662.0}, {"date": "2018-01-30", "close": 9.1911, "volume": 288623.0}, {"date": "2018-01-31", "close": 8.9625, "volume": 556366.0}, {"date": "2018-02-01", "close": 8.9725, "volume": 390202.0}, {"date": "2018-02-02", "close": 8.9327, "volume": 393117.0}, {"date": "2018-02-05", "close": 8.5552, "volume": 549439.0}, {"date": "2018-02-06", "close": 8.6545, "volume": 321454.0}, {"date": "2018-02-07", "close": 8.5949, "volume": 343221.0}, {"date": "2018-02-08", "close": 8.585, "volume": 375728.0}, {"date": "2018-02-09", "close": 8.7439, "volume": 335899.0}, {"date": "2018-02-12", "close": 8.9327, "volume": 346246.0}, {"date": "2018-02-13", "close": 8.9725, "volume": 144878.0}, {"date": "2018-02-14", "close": 8.9327, "volume": 286858.0}, {"date": "2018-02-15", "close": 9.0718, "volume": 140778.0}, {"date": "2018-02-16", "close": 8.9824, "volume": 344403.0}, {"date": "2018-02-20", "close": 8.8433, "volume": 185843.0}, {"date": "2018-02-21", "close": 8.7539, "volume": 371532.0}, {"date": "2018-02-22", "close": 8.8036, "volume": 142750.0}, {"date": "2018-02-23", "close": 8.9129, "volume": 118913.0}, {"date": "2018-02-26", "close": 8.8632, "volume": 138230.0}, {"date": "2018-02-27", "close": 8.5452, "volume": 198240.0}, {"date": "2018-02-28", "close": 8.5452, "volume": 198269.0}, {"date": "2018-03-01", "close": 9.0122, "volume": 422253.0}, {"date": "2018-03-02", "close": 9.2606, "volume": 483461.0}, {"date": "2018-03-05", "close": 9.2507, "volume": 329607.0}, {"date": "2018-03-06", "close": 9.7276, "volume": 534835.0}, {"date": "2018-03-07", "close": 9.8966, "volume": 437377.0}, {"date": "2018-03-08", "close": 9.8668, "volume": 294760.0}, {"date": "2018-03-09", "close": 9.8568, "volume": 237938.0}, {"date": "2018-03-12", "close": 9.6183, "volume": 323180.0}, {"date": "2018-03-13", "close": 9.7376, "volume": 275632.0}, {"date": "2018-03-14", "close": 9.8469, "volume": 234272.0}, {"date": "2018-03-15", "close": 9.9065, "volume": 234842.0}, {"date": "2018-03-16", "close": 9.7773, "volume": 701150.0}, {"date": "2018-03-19", "close": 9.9462, "volume": 265696.0}, {"date": "2018-03-20", "close": 9.8966, "volume": 195227.0}, {"date": "2018-03-21", "close": 9.827, "volume": 172665.0}, {"date": "2018-03-22", "close": 9.6482, "volume": 152493.0}, {"date": "2018-03-23", "close": 9.3103, "volume": 210177.0}, {"date": "2018-03-26", "close": 9.3401, "volume": 188474.0}, {"date": "2018-03-27", "close": 9.4196, "volume": 177881.0}, {"date": "2018-03-28", "close": 9.6978, "volume": 357206.0}, {"date": "2018-03-29", "close": 9.6581, "volume": 511436.0}, {"date": "2018-04-02", "close": 9.9065, "volume": 366464.0}, {"date": "2018-04-03", "close": 10.145, "volume": 542391.0}, {"date": "2018-04-04", "close": 10.1748, "volume": 226541.0}, {"date": "2018-04-05", "close": 10.2642, "volume": 281704.0}, {"date": "2018-04-06", "close": 10.2443, "volume": 227941.0}, {"date": "2018-04-09", "close": 10.2046, "volume": 178778.0}, {"date": "2018-04-10", "close": 10.2344, "volume": 186232.0}, {"date": "2018-04-11", "close": 10.3338, "volume": 225984.0}, {"date": "2018-04-12", "close": 10.3735, "volume": 234903.0}, {"date": "2018-04-13", "close": 10.4232, "volume": 244447.0}, {"date": "2018-04-16", "close": 10.4232, "volume": 328040.0}, {"date": "2018-04-17", "close": 10.5424, "volume": 284479.0}, {"date": "2018-04-18", "close": 10.5424, "volume": 242425.0}, {"date": "2018-04-19", "close": 10.4232, "volume": 366943.0}, {"date": "2018-04-20", "close": 10.2841, "volume": 348509.0}, {"date": "2018-04-24", "close": 10.4132, "volume": 270774.0}, {"date": "2018-04-25", "close": 10.4629, "volume": 268809.0}, {"date": "2018-04-26", "close": 10.4729, "volume": 243244.0}, {"date": "2018-04-27", "close": 10.4431, "volume": 114510.0}, {"date": "2018-04-30", "close": 10.3338, "volume": 165090.0}, {"date": "2018-05-01", "close": 10.3636, "volume": 129177.0}, {"date": "2018-05-02", "close": 10.2145, "volume": 182513.0}, {"date": "2018-05-03", "close": 10.0456, "volume": 221341.0}, {"date": "2018-05-04", "close": 10.2145, "volume": 130119.0}, {"date": "2018-05-07", "close": 10.3437, "volume": 165431.0}, {"date": "2018-05-08", "close": 10.6318, "volume": 445072.0}, {"date": "2018-05-09", "close": 10.5424, "volume": 125744.0}, {"date": "2018-05-10", "close": 10.5921, "volume": 270480.0}, {"date": "2018-05-11", "close": 10.8306, "volume": 304315.0}, {"date": "2018-05-14", "close": 10.453, "volume": 490380.0}, {"date": "2018-05-15", "close": 10.1847, "volume": 280985.0}, {"date": "2018-05-16", "close": 10.0754, "volume": 212113.0}, {"date": "2018-05-17", "close": 10.3437, "volume": 206930.0}, {"date": "2018-05-18", "close": 10.4033, "volume": 165654.0}, {"date": "2018-05-21", "close": 10.3834, "volume": 163661.0}, {"date": "2018-05-22", "close": 10.4232, "volume": 157064.0}, {"date": "2018-05-23", "close": 10.6517, "volume": 150904.0}, {"date": "2018-05-24", "close": 10.6617, "volume": 146437.0}, {"date": "2018-05-25", "close": 10.8107, "volume": 178451.0}, {"date": "2018-05-29", "close": 10.9697, "volume": 246225.0}, {"date": "2018-05-30", "close": 10.9995, "volume": 192879.0}, {"date": "2018-05-31", "close": 10.9299, "volume": 393741.0}, {"date": "2018-06-01", "close": 10.8107, "volume": 157643.0}, {"date": "2018-06-04", "close": 10.5524, "volume": 226726.0}, {"date": "2018-06-05", "close": 10.7213, "volume": 197535.0}, {"date": "2018-06-06", "close": 10.7908, "volume": 109659.0}, {"date": "2018-06-07", "close": 10.6418, "volume": 123442.0}, {"date": "2018-06-08", "close": 10.3735, "volume": 132377.0}, {"date": "2018-06-11", "close": 10.2543, "volume": 195267.0}, {"date": "2018-06-12", "close": 10.3834, "volume": 165239.0}, {"date": "2018-06-13", "close": 10.3735, "volume": 145114.0}, {"date": "2018-06-14", "close": 10.612, "volume": 176538.0}, {"date": "2018-06-15", "close": 10.5524, "volume": 856272.0}, {"date": "2018-06-18", "close": 10.4828, "volume": 135404.0}, {"date": "2018-06-19", "close": 10.3735, "volume": 127590.0}, {"date": "2018-06-20", "close": 10.6219, "volume": 159501.0}, {"date": "2018-06-21", "close": 10.602, "volume": 125320.0}, {"date": "2018-06-22", "close": 10.771, "volume": 530701.0}, {"date": "2018-06-25", "close": 10.9796, "volume": 238870.0}, {"date": "2018-06-26", "close": 11.1982, "volume": 312924.0}, {"date": "2018-06-27", "close": 11.0492, "volume": 149717.0}, {"date": "2018-06-28", "close": 11.2678, "volume": 216265.0}, {"date": "2018-06-29", "close": 11.3473, "volume": 216604.0}, {"date": "2018-07-02", "close": 11.387, "volume": 154790.0}, {"date": "2018-07-03", "close": 11.3572, "volume": 129499.0}, {"date": "2018-07-05", "close": 11.8938, "volume": 281972.0}, {"date": "2018-07-06", "close": 11.8143, "volume": 207942.0}, {"date": "2018-07-09", "close": 11.7944, "volume": 193406.0}, {"date": "2018-07-10", "close": 11.8441, "volume": 246420.0}, {"date": "2018-07-11", "close": 11.6752, "volume": 225178.0}, {"date": "2018-07-12", "close": 11.8043, "volume": 127571.0}, {"date": "2018-07-13", "close": 11.8043, "volume": 139115.0}, {"date": "2018-07-16", "close": 11.6652, "volume": 123742.0}, {"date": "2018-07-17", "close": 11.5758, "volume": 126293.0}, {"date": "2018-07-18", "close": 11.3572, "volume": 127482.0}, {"date": "2018-07-19", "close": 11.3075, "volume": 97615.0}, {"date": "2018-07-20", "close": 11.387, "volume": 149315.0}, {"date": "2018-07-23", "close": 11.6752, "volume": 130176.0}, {"date": "2018-07-24", "close": 11.6553, "volume": 193868.0}, {"date": "2018-07-25", "close": 11.5361, "volume": 197324.0}, {"date": "2018-07-26", "close": 11.6752, "volume": 171395.0}, {"date": "2018-07-27", "close": 11.1982, "volume": 108863.0}, {"date": "2018-07-30", "close": 11.1883, "volume": 77418.0}, {"date": "2018-07-31", "close": 11.3572, "volume": 154526.0}, {"date": "2018-08-01", "close": 11.2976, "volume": 169956.0}, {"date": "2018-08-02", "close": 11.6752, "volume": 182287.0}, {"date": "2018-08-03", "close": 11.5261, "volume": 104846.0}, {"date": "2018-08-06", "close": 11.1485, "volume": 192997.0}, {"date": "2018-08-07", "close": 10.9101, "volume": 233278.0}, {"date": "2018-08-08", "close": 10.5027, "volume": 171285.0}, {"date": "2018-08-09", "close": 10.4132, "volume": 188688.0}, {"date": "2018-08-10", "close": 10.145, "volume": 199361.0}, {"date": "2018-08-13", "close": 10.453, "volume": 155757.0}, {"date": "2018-08-14", "close": 10.602, "volume": 99509.0}, {"date": "2018-08-15", "close": 10.6318, "volume": 76405.0}, {"date": "2018-08-16", "close": 10.7809, "volume": 74650.0}, {"date": "2018-08-17", "close": 10.8604, "volume": 121016.0}, {"date": "2018-08-20", "close": 10.8803, "volume": 76556.0}, {"date": "2018-08-21", "close": 10.5822, "volume": 231276.0}, {"date": "2018-08-22", "close": 10.761, "volume": 158243.0}, {"date": "2018-08-23", "close": 10.771, "volume": 86946.0}, {"date": "2018-08-24", "close": 10.9299, "volume": 130359.0}, {"date": "2018-08-27", "close": 10.9796, "volume": 179469.0}, {"date": "2018-08-28", "close": 11.1684, "volume": 114735.0}, {"date": "2018-08-29", "close": 11.3969, "volume": 145467.0}, {"date": "2018-08-30", "close": 11.4069, "volume": 347701.0}, {"date": "2018-08-31", "close": 11.4764, "volume": 252778.0}, {"date": "2018-09-04", "close": 11.3969, "volume": 482383.0}, {"date": "2018-09-05", "close": 11.5758, "volume": 205590.0}, {"date": "2018-09-06", "close": 11.6056, "volume": 526413.0}, {"date": "2018-09-07", "close": 11.5361, "volume": 158175.0}, {"date": "2018-09-10", "close": 11.4268, "volume": 260112.0}, {"date": "2018-09-11", "close": 11.3373, "volume": 217131.0}, {"date": "2018-09-12", "close": 10.9498, "volume": 147113.0}, {"date": "2018-09-13", "close": 11.0591, "volume": 171480.0}, {"date": "2018-09-14", "close": 11.1088, "volume": 135470.0}, {"date": "2018-09-17", "close": 11.1187, "volume": 145087.0}, {"date": "2018-09-18", "close": 11.1982, "volume": 208586.0}, {"date": "2018-09-19", "close": 11.3572, "volume": 206345.0}, {"date": "2018-09-20", "close": 11.3671, "volume": 215441.0}, {"date": "2018-09-21", "close": 11.8739, "volume": 589234.0}, {"date": "2018-09-24", "close": 11.6056, "volume": 138346.0}, {"date": "2018-09-25", "close": 11.1883, "volume": 188854.0}, {"date": "2018-09-26", "close": 11.5062, "volume": 140717.0}, {"date": "2018-09-27", "close": 11.3771, "volume": 120511.0}, {"date": "2018-09-28", "close": 11.695, "volume": 223420.0}, {"date": "2018-10-01", "close": 11.2181, "volume": 800873.0}, {"date": "2018-10-02", "close": 11.2181, "volume": 294089.0}, {"date": "2018-10-03", "close": 11.3373, "volume": 415663.0}, {"date": "2018-10-04", "close": 11.2479, "volume": 197890.0}, {"date": "2018-10-05", "close": 11.2876, "volume": 133493.0}, {"date": "2018-10-08", "close": 11.1684, "volume": 200632.0}, {"date": "2018-10-09", "close": 10.9995, "volume": 99064.0}, {"date": "2018-10-10", "close": 10.4927, "volume": 134391.0}, {"date": "2018-10-11", "close": 10.3238, "volume": 149178.0}, {"date": "2018-10-12", "close": 9.9462, "volume": 182609.0}, {"date": "2018-10-15", "close": 10.0754, "volume": 160588.0}, {"date": "2018-10-16", "close": 10.4232, "volume": 135291.0}, {"date": "2018-10-17", "close": 10.5722, "volume": 131439.0}, {"date": "2018-10-18", "close": 10.6219, "volume": 244419.0}, {"date": "2018-10-19", "close": 10.7213, "volume": 183294.0}, {"date": "2018-10-22", "close": 10.602, "volume": 201359.0}, {"date": "2018-10-23", "close": 10.7213, "volume": 194289.0}, {"date": "2018-10-24", "close": 10.5524, "volume": 228573.0}, {"date": "2018-10-25", "close": 10.453, "volume": 124745.0}, {"date": "2018-10-26", "close": 10.2443, "volume": 90827.0}, {"date": "2018-10-29", "close": 10.4729, "volume": 84056.0}, {"date": "2018-10-30", "close": 10.771, "volume": 105924.0}, {"date": "2018-10-31", "close": 10.5722, "volume": 175332.0}, {"date": "2018-11-01", "close": 10.8803, "volume": 292060.0}, {"date": "2018-11-02", "close": 10.2543, "volume": 165013.0}, {"date": "2018-11-05", "close": 10.2443, "volume": 152211.0}, {"date": "2018-11-06", "close": 9.8767, "volume": 84165.0}, {"date": "2018-11-07", "close": 9.9065, "volume": 127172.0}, {"date": "2018-11-08", "close": 9.8966, "volume": 132739.0}, {"date": "2018-11-09", "close": 9.7674, "volume": 109484.0}, {"date": "2018-11-12", "close": 9.6978, "volume": 91827.0}, {"date": "2018-11-13", "close": 10.1152, "volume": 134505.0}, {"date": "2018-11-14", "close": 9.9761, "volume": 124056.0}, {"date": "2018-11-15", "close": 9.519, "volume": 220915.0}, {"date": "2018-11-16", "close": 9.4792, "volume": 96786.0}, {"date": "2018-11-19", "close": 9.5687, "volume": 93512.0}, {"date": "2018-11-20", "close": 9.5885, "volume": 177467.0}, {"date": "2018-11-21", "close": 9.6283, "volume": 94468.0}, {"date": "2018-11-23", "close": 9.6482, "volume": 36607.0}, {"date": "2018-11-26", "close": 9.8369, "volume": 111186.0}, {"date": "2018-11-27", "close": 9.6879, "volume": 76367.0}, {"date": "2018-11-28", "close": 9.7674, "volume": 75530.0}, {"date": "2018-11-29", "close": 9.678, "volume": 76597.0}, {"date": "2018-11-30", "close": 9.4395, "volume": 149752.0}, {"date": "2018-12-03", "close": 9.4594, "volume": 61440.0}, {"date": "2018-12-04", "close": 9.4594, "volume": 168760.0}, {"date": "2018-12-06", "close": 9.7276, "volume": 158661.0}, {"date": "2018-12-07", "close": 9.9065, "volume": 200048.0}, {"date": "2018-12-10", "close": 9.7972, "volume": 89439.0}, {"date": "2018-12-11", "close": 9.7674, "volume": 84901.0}, {"date": "2018-12-12", "close": 9.8171, "volume": 73739.0}, {"date": "2018-12-13", "close": 10.0059, "volume": 107175.0}, {"date": "2018-12-14", "close": 10.1152, "volume": 133915.0}, {"date": "2018-12-17", "close": 9.5687, "volume": 163640.0}, {"date": "2018-12-18", "close": 9.4991, "volume": 182120.0}, {"date": "2018-12-19", "close": 9.1315, "volume": 178616.0}, {"date": "2018-12-20", "close": 9.0619, "volume": 373423.0}, {"date": "2018-12-21", "close": 8.7837, "volume": 411999.0}, {"date": "2018-12-24", "close": 8.3862, "volume": 112772.0}, {"date": "2018-12-26", "close": 8.7241, "volume": 136871.0}, {"date": "2018-12-27", "close": 8.6843, "volume": 145464.0}, {"date": "2018-12-28", "close": 8.8632, "volume": 157551.0}, {"date": "2018-12-31", "close": 8.8731, "volume": 203935.0}, {"date": "2019-01-02", "close": 8.3564, "volume": 338587.0}, {"date": "2019-01-03", "close": 8.5154, "volume": 195173.0}, {"date": "2019-01-04", "close": 8.9526, "volume": 148964.0}, {"date": "2019-01-07", "close": 9.1712, "volume": 71072.0}, {"date": "2019-01-08", "close": 9.4395, "volume": 162157.0}, {"date": "2019-01-09", "close": 9.5488, "volume": 74503.0}, {"date": "2019-01-10", "close": 9.4991, "volume": 79889.0}, {"date": "2019-01-11", "close": 9.4991, "volume": 231492.0}, {"date": "2019-01-14", "close": 9.5488, "volume": 175107.0}, {"date": "2019-01-15", "close": 9.5587, "volume": 172566.0}, {"date": "2019-01-16", "close": 10.0854, "volume": 204421.0}, {"date": "2019-01-17", "close": 10.1748, "volume": 203806.0}, {"date": "2019-01-18", "close": 10.0257, "volume": 210251.0}, {"date": "2019-01-22", "close": 9.9761, "volume": 135038.0}, {"date": "2019-01-23", "close": 9.8071, "volume": 109077.0}, {"date": "2019-01-24", "close": 9.9761, "volume": 118093.0}, {"date": "2019-01-25", "close": 10.1549, "volume": 77255.0}, {"date": "2019-01-28", "close": 10.3437, "volume": 206214.0}, {"date": "2019-01-29", "close": 10.4828, "volume": 93586.0}, {"date": "2019-01-30", "close": 10.7809, "volume": 162966.0}, {"date": "2019-01-31", "close": 11.0492, "volume": 152627.0}, {"date": "2019-02-01", "close": 11.0989, "volume": 234453.0}, {"date": "2019-02-04", "close": 11.079, "volume": 114495.0}, {"date": "2019-02-05", "close": 11.3969, "volume": 194647.0}, {"date": "2019-02-06", "close": 11.5261, "volume": 139410.0}, {"date": "2019-02-07", "close": 11.4864, "volume": 181184.0}, {"date": "2019-02-08", "close": 11.5957, "volume": 106575.0}, {"date": "2019-02-11", "close": 11.7248, "volume": 152590.0}, {"date": "2019-02-12", "close": 11.546, "volume": 137506.0}, {"date": "2019-02-13", "close": 11.695, "volume": 97631.0}, {"date": "2019-02-14", "close": 11.6553, "volume": 103481.0}, {"date": "2019-02-15", "close": 11.8143, "volume": 203257.0}, {"date": "2019-02-19", "close": 11.7646, "volume": 131958.0}, {"date": "2019-02-20", "close": 11.9832, "volume": 181604.0}, {"date": "2019-02-21", "close": 12.0925, "volume": 318903.0}, {"date": "2019-02-22", "close": 12.7185, "volume": 500894.0}, {"date": "2019-02-25", "close": 12.5893, "volume": 167193.0}, {"date": "2019-02-26", "close": 12.4601, "volume": 132630.0}, {"date": "2019-02-27", "close": 12.4204, "volume": 296541.0}, {"date": "2019-02-28", "close": 12.9371, "volume": 399294.0}, {"date": "2019-03-01", "close": 13.2948, "volume": 452369.0}, {"date": "2019-03-04", "close": 12.9569, "volume": 241766.0}, {"date": "2019-03-05", "close": 13.1259, "volume": 183669.0}, {"date": "2019-03-06", "close": 12.629, "volume": 625217.0}, {"date": "2019-03-07", "close": 12.4303, "volume": 255884.0}, {"date": "2019-03-08", "close": 12.2217, "volume": 216388.0}, {"date": "2019-03-11", "close": 11.8043, "volume": 533706.0}, {"date": "2019-03-12", "close": 11.4168, "volume": 348963.0}, {"date": "2019-03-13", "close": 11.3671, "volume": 280506.0}, {"date": "2019-03-14", "close": 11.4466, "volume": 259971.0}, {"date": "2019-03-15", "close": 11.3274, "volume": 1896435.0}, {"date": "2019-03-18", "close": 11.6354, "volume": 214363.0}, {"date": "2019-03-19", "close": 11.6354, "volume": 102500.0}, {"date": "2019-03-20", "close": 12.0825, "volume": 331246.0}, {"date": "2019-03-21", "close": 12.331, "volume": 217600.0}, {"date": "2019-03-22", "close": 12.0627, "volume": 207849.0}, {"date": "2019-03-25", "close": 12.331, "volume": 194997.0}, {"date": "2019-03-26", "close": 12.4403, "volume": 393128.0}, {"date": "2019-03-27", "close": 12.4701, "volume": 187796.0}, {"date": "2019-03-28", "close": 12.5794, "volume": 286363.0}, {"date": "2019-03-29", "close": 12.1322, "volume": 465742.0}, {"date": "2019-04-01", "close": 12.3806, "volume": 320427.0}, {"date": "2019-04-02", "close": 12.7582, "volume": 135313.0}, {"date": "2019-04-03", "close": 13.0563, "volume": 225574.0}, {"date": "2019-04-04", "close": 13.106, "volume": 240864.0}, {"date": "2019-04-05", "close": 13.4239, "volume": 144443.0}, {"date": "2019-04-08", "close": 13.5034, "volume": 131840.0}, {"date": "2019-04-09", "close": 13.0066, "volume": 298307.0}, {"date": "2019-04-10", "close": 13.106, "volume": 133485.0}, {"date": "2019-04-11", "close": 13.0961, "volume": 114452.0}, {"date": "2019-04-12", "close": 13.0364, "volume": 184658.0}, {"date": "2019-04-15", "close": 12.9868, "volume": 128405.0}, {"date": "2019-04-16", "close": 13.1855, "volume": 114701.0}, {"date": "2019-04-17", "close": 13.3147, "volume": 126010.0}, {"date": "2019-04-18", "close": 13.3246, "volume": 57721.0}, {"date": "2019-04-22", "close": 13.106, "volume": 131513.0}, {"date": "2019-04-23", "close": 13.3345, "volume": 102586.0}, {"date": "2019-04-24", "close": 13.3743, "volume": 107708.0}, {"date": "2019-04-25", "close": 13.3345, "volume": 58328.0}, {"date": "2019-04-26", "close": 13.7618, "volume": 180091.0}, {"date": "2019-04-29", "close": 13.8512, "volume": 144256.0}, {"date": "2019-04-30", "close": 13.8115, "volume": 121312.0}, {"date": "2019-05-01", "close": 13.1855, "volume": 418977.0}, {"date": "2019-05-02", "close": 13.0066, "volume": 177550.0}, {"date": "2019-05-03", "close": 13.3941, "volume": 98173.0}, {"date": "2019-05-06", "close": 13.5034, "volume": 193535.0}, {"date": "2019-05-07", "close": 13.2749, "volume": 233017.0}, {"date": "2019-05-08", "close": 13.1358, "volume": 74187.0}, {"date": "2019-05-09", "close": 12.9669, "volume": 141437.0}, {"date": "2019-05-10", "close": 12.9371, "volume": 95536.0}, {"date": "2019-05-13", "close": 12.6092, "volume": 120119.0}, {"date": "2019-05-14", "close": 12.6589, "volume": 276217.0}, {"date": "2019-05-15", "close": 12.9073, "volume": 265671.0}, {"date": "2019-05-16", "close": 12.8675, "volume": 106075.0}, {"date": "2019-05-17", "close": 12.4999, "volume": 92169.0}, {"date": "2019-05-20", "close": 12.2316, "volume": 129420.0}, {"date": "2019-05-21", "close": 12.2217, "volume": 95693.0}, {"date": "2019-05-22", "close": 12.1322, "volume": 69406.0}, {"date": "2019-05-23", "close": 12.013, "volume": 80533.0}, {"date": "2019-05-24", "close": 11.9832, "volume": 64210.0}, {"date": "2019-05-28", "close": 11.9732, "volume": 310734.0}, {"date": "2019-05-29", "close": 11.2181, "volume": 232361.0}, {"date": "2019-05-30", "close": 10.7511, "volume": 212854.0}, {"date": "2019-05-31", "close": 10.3735, "volume": 183273.0}, {"date": "2019-06-03", "close": 10.1052, "volume": 269188.0}, {"date": "2019-06-04", "close": 10.0158, "volume": 148446.0}, {"date": "2019-06-05", "close": 10.0456, "volume": 179501.0}, {"date": "2019-06-06", "close": 9.986, "volume": 184762.0}, {"date": "2019-06-07", "close": 10.0257, "volume": 177580.0}, {"date": "2019-06-10", "close": 10.2741, "volume": 182967.0}, {"date": "2019-06-11", "close": 10.3338, "volume": 203492.0}, {"date": "2019-06-12", "close": 10.1052, "volume": 227002.0}, {"date": "2019-06-13", "close": 10.3039, "volume": 198002.0}, {"date": "2019-06-14", "close": 10.0158, "volume": 145011.0}, {"date": "2019-06-17", "close": 9.986, "volume": 152868.0}, {"date": "2019-06-18", "close": 9.9264, "volume": 291040.0}, {"date": "2019-06-19", "close": 9.9661, "volume": 155578.0}, {"date": "2019-06-20", "close": 9.9164, "volume": 155689.0}, {"date": "2019-06-21", "close": 9.7376, "volume": 698116.0}, {"date": "2019-06-24", "close": 9.519, "volume": 210636.0}, {"date": "2019-06-25", "close": 9.4991, "volume": 196488.0}, {"date": "2019-06-26", "close": 9.4196, "volume": 237096.0}, {"date": "2019-06-27", "close": 9.7177, "volume": 211731.0}, {"date": "2019-06-28", "close": 9.8369, "volume": 390386.0}, {"date": "2019-07-01", "close": 9.4892, "volume": 155758.0}, {"date": "2019-07-02", "close": 9.6183, "volume": 176078.0}, {"date": "2019-07-03", "close": 9.4097, "volume": 60782.0}, {"date": "2019-07-05", "close": 9.4494, "volume": 128656.0}, {"date": "2019-07-08", "close": 9.4494, "volume": 131756.0}, {"date": "2019-07-09", "close": 9.3203, "volume": 157934.0}, {"date": "2019-07-10", "close": 9.2904, "volume": 327233.0}, {"date": "2019-07-11", "close": 9.1315, "volume": 362097.0}, {"date": "2019-07-12", "close": 9.3004, "volume": 255277.0}, {"date": "2019-07-15", "close": 9.211, "volume": 157909.0}, {"date": "2019-07-16", "close": 9.4792, "volume": 272140.0}, {"date": "2019-07-17", "close": 9.4693, "volume": 198971.0}, {"date": "2019-07-18", "close": 9.3799, "volume": 227420.0}, {"date": "2019-07-19", "close": 9.3898, "volume": 205134.0}, {"date": "2019-07-22", "close": 9.2606, "volume": 207028.0}, {"date": "2019-07-23", "close": 9.2507, "volume": 231588.0}, {"date": "2019-07-24", "close": 9.3103, "volume": 197641.0}, {"date": "2019-07-25", "close": 9.0619, "volume": 104329.0}, {"date": "2019-07-26", "close": 9.1613, "volume": 168209.0}, {"date": "2019-07-29", "close": 9.2308, "volume": 132997.0}, {"date": "2019-07-30", "close": 9.2209, "volume": 151202.0}, {"date": "2019-07-31", "close": 9.0619, "volume": 166520.0}, {"date": "2019-08-01", "close": 8.6843, "volume": 373419.0}, {"date": "2019-08-02", "close": 8.4459, "volume": 162153.0}, {"date": "2019-08-05", "close": 8.0981, "volume": 306469.0}, {"date": "2019-08-06", "close": 8.1975, "volume": 144499.0}, {"date": "2019-08-07", "close": 8.5651, "volume": 291353.0}, {"date": "2019-08-08", "close": 8.9824, "volume": 224375.0}, {"date": "2019-08-09", "close": 8.9625, "volume": 319164.0}, {"date": "2019-08-12", "close": 9.0619, "volume": 180873.0}, {"date": "2019-08-13", "close": 9.0222, "volume": 128051.0}, {"date": "2019-08-14", "close": 8.575, "volume": 183808.0}, {"date": "2019-08-15", "close": 8.7042, "volume": 202840.0}, {"date": "2019-08-16", "close": 9.201, "volume": 228813.0}, {"date": "2019-08-19", "close": 9.1712, "volume": 137943.0}, {"date": "2019-08-20", "close": 9.0718, "volume": 118645.0}, {"date": "2019-08-21", "close": 8.8532, "volume": 113754.0}, {"date": "2019-08-22", "close": 8.6943, "volume": 189326.0}, {"date": "2019-08-23", "close": 8.2968, "volume": 146237.0}, {"date": "2019-08-26", "close": 8.3167, "volume": 155821.0}, {"date": "2019-08-27", "close": 8.1975, "volume": 203381.0}, {"date": "2019-08-28", "close": 8.3664, "volume": 214111.0}, {"date": "2019-08-29", "close": 8.4459, "volume": 116598.0}, {"date": "2019-08-30", "close": 9.1116, "volume": 342027.0}, {"date": "2019-09-03", "close": 8.5452, "volume": 250115.0}, {"date": "2019-09-04", "close": 8.8532, "volume": 129571.0}, {"date": "2019-09-05", "close": 8.9228, "volume": 173597.0}, {"date": "2019-09-06", "close": 9.1613, "volume": 153415.0}, {"date": "2019-09-09", "close": 9.3103, "volume": 127559.0}, {"date": "2019-09-10", "close": 9.3501, "volume": 365955.0}, {"date": "2019-09-11", "close": 9.4494, "volume": 179330.0}, {"date": "2019-09-12", "close": 9.3501, "volume": 177225.0}, {"date": "2019-09-13", "close": 9.5786, "volume": 167643.0}, {"date": "2019-09-16", "close": 9.5488, "volume": 135112.0}, {"date": "2019-09-17", "close": 9.36, "volume": 82399.0}, {"date": "2019-09-18", "close": 9.3799, "volume": 112807.0}, {"date": "2019-09-19", "close": 9.3302, "volume": 86435.0}, {"date": "2019-09-20", "close": 9.5786, "volume": 503553.0}, {"date": "2019-09-23", "close": 9.5488, "volume": 104292.0}, {"date": "2019-09-24", "close": 9.4594, "volume": 102476.0}, {"date": "2019-09-25", "close": 9.5786, "volume": 163791.0}, {"date": "2019-09-26", "close": 9.5289, "volume": 164046.0}, {"date": "2019-09-27", "close": 9.36, "volume": 121987.0}, {"date": "2019-09-30", "close": 9.3302, "volume": 159782.0}, {"date": "2019-10-01", "close": 9.2209, "volume": 188693.0}, {"date": "2019-10-02", "close": 9.1811, "volume": 129081.0}, {"date": "2019-10-03", "close": 9.201, "volume": 219818.0}, {"date": "2019-10-04", "close": 9.0818, "volume": 102333.0}, {"date": "2019-10-07", "close": 9.052, "volume": 134820.0}, {"date": "2019-10-08", "close": 8.9427, "volume": 94573.0}, {"date": "2019-10-09", "close": 8.7241, "volume": 156707.0}, {"date": "2019-10-10", "close": 8.7042, "volume": 135118.0}, {"date": "2019-10-11", "close": 8.9327, "volume": 108524.0}, {"date": "2019-10-14", "close": 8.9625, "volume": 102260.0}, {"date": "2019-10-15", "close": 9.0619, "volume": 88331.0}, {"date": "2019-10-16", "close": 9.0619, "volume": 86687.0}, {"date": "2019-10-17", "close": 9.0619, "volume": 86715.0}, {"date": "2019-10-18", "close": 9.0818, "volume": 92122.0}, {"date": "2019-10-21", "close": 9.3004, "volume": 116222.0}, {"date": "2019-10-22", "close": 9.3501, "volume": 95882.0}, {"date": "2019-10-23", "close": 9.4693, "volume": 55929.0}, {"date": "2019-10-24", "close": 9.6084, "volume": 215336.0}, {"date": "2019-10-25", "close": 9.36, "volume": 95048.0}, {"date": "2019-10-28", "close": 9.32, "volume": 99180.0}, {"date": "2019-10-29", "close": 9.22, "volume": 68923.0}, {"date": "2019-10-30", "close": 9.35, "volume": 98822.0}, {"date": "2019-10-31", "close": 9.23, "volume": 121130.0}, {"date": "2019-11-01", "close": 9.37, "volume": 88611.0}, {"date": "2019-11-04", "close": 9.65, "volume": 88818.0}, {"date": "2019-11-05", "close": 10.12, "volume": 105131.0}, {"date": "2019-11-06", "close": 9.86, "volume": 106826.0}, {"date": "2019-11-07", "close": 9.44, "volume": 79912.0}, {"date": "2019-11-08", "close": 9.21, "volume": 67104.0}, {"date": "2019-11-11", "close": 9.24, "volume": 56385.0}, {"date": "2019-11-12", "close": 9.15, "volume": 90187.0}, {"date": "2019-11-13", "close": 9.1, "volume": 206687.0}, {"date": "2019-11-14", "close": 9.43, "volume": 85846.0}, {"date": "2019-11-15", "close": 9.67, "volume": 82916.0}, {"date": "2019-11-18", "close": 9.7, "volume": 62513.0}, {"date": "2019-11-19", "close": 9.66, "volume": 74459.0}, {"date": "2019-11-20", "close": 9.62, "volume": 105154.0}, {"date": "2019-11-21", "close": 9.7, "volume": 77996.0}, {"date": "2019-11-22", "close": 9.77, "volume": 64975.0}, {"date": "2019-11-25", "close": 10.13, "volume": 111111.0}, {"date": "2019-11-26", "close": 10.23, "volume": 184190.0}, {"date": "2019-11-27", "close": 10.19, "volume": 113014.0}, {"date": "2019-11-29", "close": 9.81, "volume": 39322.0}, {"date": "2019-12-02", "close": 9.73, "volume": 80716.0}, {"date": "2019-12-03", "close": 9.69, "volume": 74616.0}, {"date": "2019-12-04", "close": 9.61, "volume": 126554.0}, {"date": "2019-12-05", "close": 9.37, "volume": 150971.0}, {"date": "2019-12-06", "close": 9.41, "volume": 162763.0}, {"date": "2019-12-09", "close": 9.49, "volume": 82027.0}, {"date": "2019-12-10", "close": 9.57, "volume": 66006.0}, {"date": "2019-12-11", "close": 9.53, "volume": 87648.0}, {"date": "2019-12-12", "close": 9.36, "volume": 124011.0}, {"date": "2019-12-13", "close": 9.45, "volume": 165881.0}, {"date": "2019-12-16", "close": 9.15, "volume": 418808.0}, {"date": "2019-12-17", "close": 8.98, "volume": 312423.0}, {"date": "2019-12-18", "close": 9.1, "volume": 210538.0}, {"date": "2019-12-19", "close": 9.1, "volume": 243141.0}, {"date": "2019-12-20", "close": 9.02, "volume": 1396192.0}, {"date": "2019-12-23", "close": 9.22, "volume": 239386.0}, {"date": "2019-12-24", "close": 9.34, "volume": 122809.0}, {"date": "2019-12-26", "close": 9.42, "volume": 130340.0}, {"date": "2019-12-27", "close": 9.25, "volume": 165380.0}, {"date": "2019-12-30", "close": 8.93, "volume": 228200.0}, {"date": "2019-12-31", "close": 8.93, "volume": 864177.0}, {"date": "2020-01-02", "close": 8.87, "volume": 217016.0}, {"date": "2020-01-03", "close": 8.85, "volume": 177548.0}, {"date": "2020-01-06", "close": 8.88, "volume": 180124.0}, {"date": "2020-01-07", "close": 8.84, "volume": 187369.0}, {"date": "2020-01-08", "close": 9.05, "volume": 170614.0}, {"date": "2020-01-09", "close": 9.03, "volume": 110271.0}, {"date": "2020-01-10", "close": 8.81, "volume": 218721.0}, {"date": "2020-01-13", "close": 8.68, "volume": 183631.0}, {"date": "2020-01-14", "close": 8.61, "volume": 202025.0}, {"date": "2020-01-15", "close": 8.81, "volume": 129916.0}, {"date": "2020-01-16", "close": 8.83, "volume": 184239.0}, {"date": "2020-01-17", "close": 8.92, "volume": 226794.0}, {"date": "2020-01-21", "close": 8.9, "volume": 187114.0}, {"date": "2020-01-22", "close": 8.78, "volume": 182947.0}, {"date": "2020-01-23", "close": 8.65, "volume": 203908.0}, {"date": "2020-01-24", "close": 8.19, "volume": 260669.0}, {"date": "2020-01-27", "close": 7.9, "volume": 280301.0}, {"date": "2020-01-28", "close": 8.1, "volume": 172858.0}, {"date": "2020-01-29", "close": 8.05, "volume": 162867.0}, {"date": "2020-01-30", "close": 8.07, "volume": 185907.0}, {"date": "2020-01-31", "close": 7.98, "volume": 216931.0}, {"date": "2020-02-03", "close": 8.04, "volume": 175312.0}, {"date": "2020-02-04", "close": 7.99, "volume": 168332.0}, {"date": "2020-02-05", "close": 8.25, "volume": 101446.0}, {"date": "2020-02-06", "close": 8.21, "volume": 111515.0}, {"date": "2020-02-07", "close": 8.01, "volume": 94791.0}, {"date": "2020-02-10", "close": 8.05, "volume": 183827.0}, {"date": "2020-02-11", "close": 8.17, "volume": 513342.0}, {"date": "2020-02-12", "close": 8.31, "volume": 153337.0}, {"date": "2020-02-13", "close": 8.23, "volume": 69014.0}, {"date": "2020-02-14", "close": 8.16, "volume": 148341.0}, {"date": "2020-02-18", "close": 8.23, "volume": 190742.0}, {"date": "2020-02-19", "close": 8.09, "volume": 145701.0}, {"date": "2020-02-20", "close": 8.33, "volume": 137217.0}, {"date": "2020-02-21", "close": 8.35, "volume": 96020.0}, {"date": "2020-02-24", "close": 8.15, "volume": 110098.0}, {"date": "2020-02-25", "close": 7.8, "volume": 192812.0}, {"date": "2020-02-26", "close": 7.27, "volume": 235001.0}, {"date": "2020-02-27", "close": 7.61, "volume": 395427.0}, {"date": "2020-02-28", "close": 7.36, "volume": 301440.0}, {"date": "2020-03-02", "close": 7.43, "volume": 170321.0}, {"date": "2020-03-03", "close": 7.13, "volume": 215153.0}, {"date": "2020-03-04", "close": 7.07, "volume": 169837.0}, {"date": "2020-03-05", "close": 6.53, "volume": 165711.0}, {"date": "2020-03-06", "close": 6.26, "volume": 468302.0}, {"date": "2020-03-09", "close": 5.5, "volume": 401172.0}, {"date": "2020-03-10", "close": 5.5, "volume": 447237.0}, {"date": "2020-03-11", "close": 4.37, "volume": 349091.0}, {"date": "2020-03-12", "close": 2.81, "volume": 455498.0}, {"date": "2020-03-13", "close": 2.99, "volume": 420791.0}, {"date": "2020-03-16", "close": 2.16, "volume": 423144.0}, {"date": "2020-03-17", "close": 2.37, "volume": 647862.0}, {"date": "2020-03-18", "close": 1.15, "volume": 553020.0}, {"date": "2020-03-19", "close": 1.7, "volume": 731451.0}, {"date": "2020-03-20", "close": 1.74, "volume": 927714.0}, {"date": "2020-03-23", "close": 1.85, "volume": 577300.0}, {"date": "2020-03-24", "close": 1.49, "volume": 710365.0}, {"date": "2020-03-25", "close": 1.7, "volume": 837350.0}, {"date": "2020-03-26", "close": 2.22, "volume": 2112267.0}, {"date": "2020-03-27", "close": 1.9, "volume": 836881.0}, {"date": "2020-03-30", "close": 1.7, "volume": 870327.0}, {"date": "2020-03-31", "close": 1.7, "volume": 420364.0}, {"date": "2020-04-01", "close": 1.32, "volume": 468679.0}, {"date": "2020-04-02", "close": 1.24, "volume": 512810.0}, {"date": "2020-04-03", "close": 1.24, "volume": 713122.0}, {"date": "2020-04-06", "close": 1.78, "volume": 1202792.0}, {"date": "2020-04-07", "close": 1.88, "volume": 1181539.0}, {"date": "2020-04-08", "close": 1.81, "volume": 539336.0}, {"date": "2020-04-09", "close": 2.39, "volume": 3556777.0}, {"date": "2020-04-13", "close": 2.9, "volume": 1552206.0}, {"date": "2020-04-14", "close": 2.91, "volume": 1122660.0}, {"date": "2020-04-15", "close": 2.39, "volume": 677498.0}, {"date": "2020-04-16", "close": 2.22, "volume": 535203.0}, {"date": "2020-04-17", "close": 2.52, "volume": 555652.0}, {"date": "2020-04-20", "close": 2.45, "volume": 446954.0}, {"date": "2020-04-21", "close": 2.49, "volume": 501836.0}, {"date": "2020-04-22", "close": 2.4, "volume": 249369.0}, {"date": "2020-04-23", "close": 2.41, "volume": 408804.0}, {"date": "2020-04-24", "close": 2.39, "volume": 355954.0}, {"date": "2020-04-27", "close": 2.51, "volume": 779456.0}, {"date": "2020-04-28", "close": 2.85, "volume": 774662.0}, {"date": "2020-04-29", "close": 3.42, "volume": 1284780.0}, {"date": "2020-04-30", "close": 3.13, "volume": 1160716.0}, {"date": "2020-05-01", "close": 2.88, "volume": 673038.0}, {"date": "2020-05-04", "close": 2.65, "volume": 722691.0}, {"date": "2020-05-05", "close": 2.66, "volume": 641254.0}, {"date": "2020-05-06", "close": 2.38, "volume": 481390.0}, {"date": "2020-05-07", "close": 2.4, "volume": 437272.0}, {"date": "2020-05-08", "close": 2.77, "volume": 565063.0}, {"date": "2020-05-11", "close": 2.63, "volume": 330416.0}, {"date": "2020-05-12", "close": 2.41, "volume": 402027.0}, {"date": "2020-05-13", "close": 2.23, "volume": 534555.0}, {"date": "2020-05-14", "close": 2.3, "volume": 708374.0}, {"date": "2020-05-15", "close": 2.19, "volume": 618476.0}, {"date": "2020-05-18", "close": 2.49, "volume": 862743.0}, {"date": "2020-05-19", "close": 2.42, "volume": 627783.0}, {"date": "2020-05-20", "close": 2.67, "volume": 689003.0}, {"date": "2020-05-21", "close": 2.42, "volume": 525779.0}, {"date": "2020-05-22", "close": 2.64, "volume": 1518024.0}, {"date": "2020-05-26", "close": 3.04, "volume": 1840507.0}, {"date": "2020-05-27", "close": 3.26, "volume": 1269989.0}, {"date": "2020-05-28", "close": 3.65, "volume": 1692667.0}, {"date": "2020-05-29", "close": 3.4, "volume": 1278713.0}, {"date": "2020-06-01", "close": 3.2, "volume": 818432.0}, {"date": "2020-06-02", "close": 3.54, "volume": 824454.0}, {"date": "2020-06-03", "close": 4.32, "volume": 1316579.0}, {"date": "2020-06-04", "close": 4.52, "volume": 1018137.0}, {"date": "2020-06-05", "close": 4.78, "volume": 1441644.0}, {"date": "2020-06-08", "close": 5.51, "volume": 1266746.0}, {"date": "2020-06-09", "close": 5.03, "volume": 867470.0}, {"date": "2020-06-10", "close": 4.33, "volume": 792617.0}, {"date": "2020-06-11", "close": 3.79, "volume": 817372.0}, {"date": "2020-06-12", "close": 4.02, "volume": 789492.0}, {"date": "2020-06-15", "close": 3.87, "volume": 716887.0}, {"date": "2020-06-16", "close": 3.86, "volume": 735346.0}, {"date": "2020-06-17", "close": 3.53, "volume": 498053.0}, {"date": "2020-06-18", "close": 3.38, "volume": 654719.0}, {"date": "2020-06-19", "close": 3.31, "volume": 1340842.0}, {"date": "2020-06-22", "close": 2.98, "volume": 870082.0}, {"date": "2020-06-23", "close": 2.77, "volume": 965337.0}, {"date": "2020-06-24", "close": 2.69, "volume": 1377003.0}, {"date": "2020-06-25", "close": 2.7, "volume": 1398159.0}, {"date": "2020-06-26", "close": 2.6, "volume": 4359812.0}, {"date": "2020-06-29", "close": 3.06, "volume": 1126075.0}, {"date": "2020-06-30", "close": 2.86, "volume": 640391.0}, {"date": "2020-07-01", "close": 2.95, "volume": 771269.0}, {"date": "2020-07-02", "close": 2.79, "volume": 806078.0}, {"date": "2020-07-06", "close": 2.79, "volume": 900702.0}, {"date": "2020-07-07", "close": 2.52, "volume": 983348.0}, {"date": "2020-07-08", "close": 2.47, "volume": 511739.0}, {"date": "2020-07-09", "close": 2.33, "volume": 613226.0}, {"date": "2020-07-10", "close": 2.42, "volume": 964498.0}, {"date": "2020-07-13", "close": 2.68, "volume": 793922.0}, {"date": "2020-07-14", "close": 2.55, "volume": 380802.0}, {"date": "2020-07-15", "close": 2.89, "volume": 729981.0}, {"date": "2020-07-16", "close": 2.66, "volume": 472382.0}, {"date": "2020-07-17", "close": 2.66, "volume": 599726.0}, {"date": "2020-07-20", "close": 2.42, "volume": 650759.0}, {"date": "2020-07-21", "close": 2.46, "volume": 318519.0}, {"date": "2020-07-22", "close": 2.41, "volume": 353063.0}, {"date": "2020-07-23", "close": 2.46, "volume": 294356.0}, {"date": "2020-07-24", "close": 2.37, "volume": 398616.0}, {"date": "2020-07-27", "close": 2.29, "volume": 336144.0}, {"date": "2020-07-28", "close": 2.45, "volume": 552527.0}, {"date": "2020-07-29", "close": 2.55, "volume": 426189.0}, {"date": "2020-07-30", "close": 2.51, "volume": 350668.0}, {"date": "2020-07-31", "close": 2.44, "volume": 448576.0}, {"date": "2020-08-03", "close": 2.49, "volume": 522037.0}, {"date": "2020-08-04", "close": 2.47, "volume": 337077.0}, {"date": "2020-08-05", "close": 2.55, "volume": 210129.0}, {"date": "2020-08-06", "close": 2.8, "volume": 576700.0}, {"date": "2020-08-07", "close": 2.86, "volume": 325647.0}, {"date": "2020-08-10", "close": 2.92, "volume": 517302.0}, {"date": "2020-08-11", "close": 3.06, "volume": 659653.0}, {"date": "2020-08-12", "close": 2.8, "volume": 1403740.0}, {"date": "2020-08-13", "close": 2.62, "volume": 447159.0}, {"date": "2020-08-14", "close": 2.63, "volume": 347056.0}, {"date": "2020-08-17", "close": 2.47, "volume": 478486.0}, {"date": "2020-08-18", "close": 2.36, "volume": 333508.0}, {"date": "2020-08-19", "close": 2.39, "volume": 431243.0}, {"date": "2020-08-20", "close": 2.43, "volume": 417879.0}, {"date": "2020-08-21", "close": 2.25, "volume": 897070.0}, {"date": "2020-08-24", "close": 2.4, "volume": 580702.0}, {"date": "2020-08-25", "close": 2.38, "volume": 289600.0}, {"date": "2020-08-26", "close": 2.28, "volume": 447649.0}, {"date": "2020-08-27", "close": 2.42, "volume": 365682.0}, {"date": "2020-08-28", "close": 2.52, "volume": 412112.0}, {"date": "2020-08-31", "close": 2.39, "volume": 350584.0}, {"date": "2020-09-01", "close": 2.41, "volume": 395197.0}, {"date": "2020-09-02", "close": 2.4, "volume": 252670.0}, {"date": "2020-09-03", "close": 2.36, "volume": 391899.0}, {"date": "2020-09-04", "close": 2.5, "volume": 586497.0}, {"date": "2020-09-08", "close": 2.5, "volume": 444475.0}, {"date": "2020-09-09", "close": 2.5, "volume": 315162.0}, {"date": "2020-09-10", "close": 2.5, "volume": 459003.0}, {"date": "2020-09-11", "close": 2.54, "volume": 337184.0}, {"date": "2020-09-14", "close": 2.59, "volume": 329176.0}, {"date": "2020-09-15", "close": 2.65, "volume": 506917.0}, {"date": "2020-09-16", "close": 2.68, "volume": 1180148.0}, {"date": "2020-09-17", "close": 2.7, "volume": 423660.0}, {"date": "2020-09-18", "close": 2.69, "volume": 617064.0}, {"date": "2020-09-21", "close": 2.48, "volume": 766173.0}, {"date": "2020-09-22", "close": 2.46, "volume": 386132.0}, {"date": "2020-09-23", "close": 2.26, "volume": 812482.0}, {"date": "2020-09-24", "close": 2.38, "volume": 506722.0}, {"date": "2020-09-25", "close": 2.46, "volume": 339390.0}, {"date": "2020-09-28", "close": 2.53, "volume": 335317.0}, {"date": "2020-09-29", "close": 2.52, "volume": 372147.0}, {"date": "2020-09-30", "close": 2.5, "volume": 403232.0}, {"date": "2020-10-01", "close": 2.51, "volume": 225134.0}, {"date": "2020-10-02", "close": 2.55, "volume": 257455.0}, {"date": "2020-10-05", "close": 2.53, "volume": 145067.0}, {"date": "2020-10-06", "close": 2.55, "volume": 151322.0}, {"date": "2020-10-07", "close": 2.51, "volume": 179284.0}, {"date": "2020-10-08", "close": 2.55, "volume": 423650.0}, {"date": "2020-10-09", "close": 2.52, "volume": 493634.0}, {"date": "2020-10-12", "close": 2.55, "volume": 266463.0}, {"date": "2020-10-13", "close": 2.48, "volume": 405657.0}, {"date": "2020-10-14", "close": 2.41, "volume": 317832.0}, {"date": "2020-10-15", "close": 2.44, "volume": 222465.0}, {"date": "2020-10-16", "close": 2.37, "volume": 150029.0}, {"date": "2020-10-19", "close": 2.37, "volume": 424048.0}, {"date": "2020-10-20", "close": 2.37, "volume": 139527.0}, {"date": "2020-10-21", "close": 2.4, "volume": 91770.0}, {"date": "2020-10-22", "close": 2.43, "volume": 152497.0}, {"date": "2020-10-23", "close": 2.39, "volume": 264351.0}, {"date": "2020-10-26", "close": 2.36, "volume": 224000.0}, {"date": "2020-10-27", "close": 2.34, "volume": 142464.0}, {"date": "2020-10-28", "close": 2.25, "volume": 397207.0}, {"date": "2020-10-29", "close": 2.36, "volume": 407238.0}, {"date": "2020-10-30", "close": 2.42, "volume": 228793.0}, {"date": "2020-11-02", "close": 2.42, "volume": 150545.0}, {"date": "2020-11-03", "close": 2.52, "volume": 239666.0}, {"date": "2020-11-04", "close": 2.47, "volume": 185999.0}, {"date": "2020-11-05", "close": 2.53, "volume": 188553.0}, {"date": "2020-11-06", "close": 2.47, "volume": 184938.0}, {"date": "2020-11-09", "close": 3.65, "volume": 3270077.0}, {"date": "2020-11-10", "close": 3.52, "volume": 765207.0}, {"date": "2020-11-11", "close": 3.44, "volume": 415143.0}, {"date": "2020-11-12", "close": 2.96, "volume": 644641.0}, {"date": "2020-11-13", "close": 3.34, "volume": 442520.0}, {"date": "2020-11-16", "close": 3.71, "volume": 1057529.0}, {"date": "2020-11-17", "close": 3.84, "volume": 439346.0}, {"date": "2020-11-18", "close": 3.93, "volume": 706687.0}, {"date": "2020-11-19", "close": 3.99, "volume": 318891.0}, {"date": "2020-11-20", "close": 3.86, "volume": 277765.0}, {"date": "2020-11-23", "close": 4.25, "volume": 1098017.0}, {"date": "2020-11-24", "close": 4.48, "volume": 672089.0}, {"date": "2020-11-25", "close": 4.38, "volume": 543146.0}, {"date": "2020-11-27", "close": 4.62, "volume": 285313.0}, {"date": "2020-11-30", "close": 4.09, "volume": 1594985.0}, {"date": "2020-12-01", "close": 4.17, "volume": 334130.0}, {"date": "2020-12-02", "close": 4.23, "volume": 296571.0}, {"date": "2020-12-03", "close": 4.38, "volume": 272681.0}, {"date": "2020-12-04", "close": 4.57, "volume": 1098922.0}, {"date": "2020-12-07", "close": 4.65, "volume": 462072.0}, {"date": "2020-12-08", "close": 4.65, "volume": 380387.0}, {"date": "2020-12-09", "close": 4.6, "volume": 882572.0}, {"date": "2020-12-10", "close": 4.93, "volume": 523627.0}, {"date": "2020-12-11", "close": 4.76, "volume": 411507.0}, {"date": "2020-12-14", "close": 4.8, "volume": 551581.0}, {"date": "2020-12-15", "close": 4.78, "volume": 433135.0}, {"date": "2020-12-16", "close": 4.83, "volume": 218160.0}, {"date": "2020-12-17", "close": 4.74, "volume": 384587.0}, {"date": "2020-12-18", "close": 4.32, "volume": 645230.0}, {"date": "2020-12-21", "close": 4.41, "volume": 309615.0}, {"date": "2020-12-22", "close": 4.25, "volume": 365196.0}, {"date": "2020-12-23", "close": 4.3, "volume": 227975.0}, {"date": "2020-12-24", "close": 4.14, "volume": 282640.0}, {"date": "2020-12-28", "close": 4.62, "volume": 800545.0}, {"date": "2020-12-29", "close": 4.62, "volume": 234413.0}, {"date": "2020-12-30", "close": 4.67, "volume": 232734.0}, {"date": "2020-12-31", "close": 4.61, "volume": 210773.0}, {"date": "2021-01-04", "close": 4.52, "volume": 451010.0}, {"date": "2021-01-05", "close": 4.68, "volume": 386249.0}, {"date": "2021-01-06", "close": 4.93, "volume": 374251.0}, {"date": "2021-01-07", "close": 4.88, "volume": 244367.0}, {"date": "2021-01-08", "close": 4.81, "volume": 411051.0}, {"date": "2021-01-11", "close": 4.6, "volume": 307258.0}, {"date": "2021-01-12", "close": 4.75, "volume": 246880.0}, {"date": "2021-01-13", "close": 4.78, "volume": 208368.0}, {"date": "2021-01-14", "close": 5.13, "volume": 514080.0}, {"date": "2021-01-15", "close": 4.98, "volume": 224168.0}, {"date": "2021-01-19", "close": 4.86, "volume": 176823.0}, {"date": "2021-01-20", "close": 4.8, "volume": 155156.0}, {"date": "2021-01-21", "close": 4.7, "volume": 299686.0}, {"date": "2021-01-22", "close": 4.8, "volume": 392581.0}, {"date": "2021-01-25", "close": 4.75, "volume": 285456.0}, {"date": "2021-01-26", "close": 5.06, "volume": 306441.0}, {"date": "2021-01-27", "close": 5.0, "volume": 436994.0}, {"date": "2021-01-28", "close": 5.14, "volume": 589332.0}, {"date": "2021-01-29", "close": 5.0, "volume": 367346.0}, {"date": "2021-02-01", "close": 5.12, "volume": 420821.0}, {"date": "2021-02-02", "close": 5.29, "volume": 498983.0}, {"date": "2021-02-03", "close": 5.35, "volume": 245316.0}, {"date": "2021-02-04", "close": 5.4, "volume": 287003.0}, {"date": "2021-02-05", "close": 5.35, "volume": 236245.0}, {"date": "2021-02-08", "close": 5.38, "volume": 253697.0}, {"date": "2021-02-09", "close": 5.27, "volume": 309757.0}, {"date": "2021-02-10", "close": 5.4, "volume": 220252.0}, {"date": "2021-02-11", "close": 5.66, "volume": 421943.0}, {"date": "2021-02-12", "close": 5.6, "volume": 300311.0}, {"date": "2021-02-16", "close": 5.96, "volume": 707075.0}, {"date": "2021-02-17", "close": 6.02, "volume": 310686.0}, {"date": "2021-02-18", "close": 6.08, "volume": 270768.0}, {"date": "2021-02-19", "close": 6.45, "volume": 533645.0}, {"date": "2021-02-22", "close": 6.82, "volume": 677098.0}, {"date": "2021-02-23", "close": 7.01, "volume": 506816.0}, {"date": "2021-02-24", "close": 7.28, "volume": 490410.0}, {"date": "2021-02-25", "close": 6.9, "volume": 646691.0}, {"date": "2021-02-26", "close": 6.98, "volume": 936720.0}, {"date": "2021-03-01", "close": 6.81, "volume": 1296334.0}, {"date": "2021-03-02", "close": 6.5, "volume": 818904.0}, {"date": "2021-03-03", "close": 6.87, "volume": 503524.0}, {"date": "2021-03-04", "close": 6.56, "volume": 861689.0}, {"date": "2021-03-05", "close": 6.77, "volume": 1392794.0}, {"date": "2021-03-08", "close": 6.99, "volume": 972415.0}, {"date": "2021-03-09", "close": 6.95, "volume": 443121.0}, {"date": "2021-03-10", "close": 6.99, "volume": 471881.0}, {"date": "2021-03-11", "close": 6.94, "volume": 331427.0}, {"date": "2021-03-12", "close": 6.97, "volume": 1135109.0}, {"date": "2021-03-15", "close": 7.02, "volume": 765050.0}, {"date": "2021-03-16", "close": 6.89, "volume": 535216.0}, {"date": "2021-03-17", "close": 6.99, "volume": 431926.0}, {"date": "2021-03-18", "close": 6.72, "volume": 392121.0}, {"date": "2021-03-19", "close": 6.74, "volume": 572296.0}, {"date": "2021-03-22", "close": 6.5, "volume": 736437.0}, {"date": "2021-03-23", "close": 6.46, "volume": 921934.0}, {"date": "2021-03-24", "close": 5.9, "volume": 1498024.0}, {"date": "2021-03-25", "close": 6.18, "volume": 555679.0}, {"date": "2021-03-26", "close": 6.41, "volume": 377204.0}, {"date": "2021-03-29", "close": 6.25, "volume": 272014.0}, {"date": "2021-03-30", "close": 6.2, "volume": 386770.0}, {"date": "2021-03-31", "close": 6.07, "volume": 358462.0}, {"date": "2021-04-01", "close": 6.22, "volume": 181741.0}, {"date": "2021-04-05", "close": 6.18, "volume": 261117.0}, {"date": "2021-04-06", "close": 6.12, "volume": 257610.0}, {"date": "2021-04-07", "close": 6.16, "volume": 331337.0}, {"date": "2021-04-08", "close": 6.19, "volume": 935016.0}, {"date": "2021-04-09", "close": 6.33, "volume": 531634.0}, {"date": "2021-04-12", "close": 6.15, "volume": 418196.0}, {"date": "2021-04-13", "close": 6.09, "volume": 544097.0}, {"date": "2021-04-14", "close": 5.95, "volume": 523671.0}, {"date": "2021-04-15", "close": 5.72, "volume": 483868.0}, {"date": "2021-04-16", "close": 5.72, "volume": 1106924.0}, {"date": "2021-04-19", "close": 5.73, "volume": 623798.0}, {"date": "2021-04-20", "close": 5.73, "volume": 670380.0}, {"date": "2021-04-21", "close": 6.0, "volume": 263711.0}, {"date": "2021-04-22", "close": 5.82, "volume": 405920.0}, {"date": "2021-04-23", "close": 5.93, "volume": 759754.0}, {"date": "2021-04-26", "close": 5.54, "volume": 1483048.0}, {"date": "2021-04-27", "close": 6.0, "volume": 984818.0}, {"date": "2021-04-28", "close": 6.06, "volume": 1121867.0}, {"date": "2021-04-29", "close": 6.33, "volume": 941822.0}, {"date": "2021-04-30", "close": 6.55, "volume": 1267504.0}, {"date": "2021-05-03", "close": 6.9, "volume": 1653809.0}, {"date": "2021-05-04", "close": 6.92, "volume": 1808434.0}, {"date": "2021-05-05", "close": 7.22, "volume": 1016084.0}, {"date": "2021-05-06", "close": 6.95, "volume": 1620709.0}, {"date": "2021-05-07", "close": 6.78, "volume": 1254975.0}, {"date": "2021-05-10", "close": 6.98, "volume": 1208574.0}, {"date": "2021-05-11", "close": 7.01, "volume": 710923.0}, {"date": "2021-05-12", "close": 6.74, "volume": 456690.0}, {"date": "2021-05-13", "close": 5.07, "volume": 3842034.0}, {"date": "2021-05-14", "close": 5.58, "volume": 2449396.0}, {"date": "2021-05-17", "close": 5.81, "volume": 822783.0}, {"date": "2021-05-18", "close": 5.99, "volume": 1430683.0}, {"date": "2021-05-19", "close": 6.04, "volume": 962135.0}, {"date": "2021-05-20", "close": 5.97, "volume": 782768.0}, {"date": "2021-05-21", "close": 5.98, "volume": 703939.0}, {"date": "2021-05-24", "close": 5.85, "volume": 1260252.0}, {"date": "2021-05-25", "close": 5.71, "volume": 619793.0}, {"date": "2021-05-26", "close": 5.87, "volume": 986822.0}, {"date": "2021-05-27", "close": 6.02, "volume": 952234.0}, {"date": "2021-05-28", "close": 6.15, "volume": 840218.0}, {"date": "2021-06-01", "close": 6.07, "volume": 1603438.0}, {"date": "2021-06-02", "close": 6.17, "volume": 1344092.0}, {"date": "2021-06-03", "close": 6.03, "volume": 938470.0}, {"date": "2021-06-04", "close": 6.04, "volume": 666616.0}, {"date": "2021-06-07", "close": 6.14, "volume": 2435807.0}, {"date": "2021-06-08", "close": 6.4, "volume": 1514659.0}, {"date": "2021-06-09", "close": 6.42, "volume": 1267469.0}, {"date": "2021-06-10", "close": 6.46, "volume": 769390.0}, {"date": "2021-06-11", "close": 6.58, "volume": 763730.0}, {"date": "2021-06-14", "close": 6.42, "volume": 1340266.0}, {"date": "2021-06-15", "close": 6.46, "volume": 935994.0}, {"date": "2021-06-16", "close": 6.39, "volume": 1139661.0}, {"date": "2021-06-17", "close": 6.09, "volume": 2044664.0}, {"date": "2021-06-18", "close": 6.05, "volume": 1853265.0}, {"date": "2021-06-21", "close": 6.04, "volume": 1451622.0}, {"date": "2021-06-22", "close": 6.08, "volume": 1129073.0}, {"date": "2021-06-23", "close": 6.09, "volume": 1194756.0}, {"date": "2021-06-24", "close": 6.07, "volume": 1141377.0}, {"date": "2021-06-25", "close": 5.92, "volume": 9166307.0}, {"date": "2021-06-28", "close": 6.03, "volume": 1668208.0}, {"date": "2021-06-29", "close": 6.06, "volume": 1825676.0}, {"date": "2021-06-30", "close": 6.21, "volume": 755855.0}, {"date": "2021-07-01", "close": 6.24, "volume": 1077336.0}, {"date": "2021-07-02", "close": 6.11, "volume": 530444.0}, {"date": "2021-07-06", "close": 6.05, "volume": 3030609.0}, {"date": "2021-07-07", "close": 5.8, "volume": 1945510.0}, {"date": "2021-07-08", "close": 5.65, "volume": 1090251.0}, {"date": "2021-07-09", "close": 5.82, "volume": 577693.0}, {"date": "2021-07-12", "close": 5.8, "volume": 462013.0}, {"date": "2021-07-13", "close": 5.36, "volume": 2161146.0}, {"date": "2021-07-14", "close": 5.69, "volume": 1624807.0}, {"date": "2021-07-15", "close": 5.66, "volume": 621069.0}, {"date": "2021-07-16", "close": 5.41, "volume": 938925.0}, {"date": "2021-07-19", "close": 5.13, "volume": 1527872.0}, {"date": "2021-07-20", "close": 5.35, "volume": 1232416.0}, {"date": "2021-07-21", "close": 5.56, "volume": 627707.0}, {"date": "2021-07-22", "close": 5.28, "volume": 485186.0}, {"date": "2021-07-23", "close": 5.23, "volume": 604185.0}, {"date": "2021-07-26", "close": 5.33, "volume": 648425.0}, {"date": "2021-07-27", "close": 5.2, "volume": 355452.0}, {"date": "2021-07-28", "close": 5.23, "volume": 914605.0}, {"date": "2021-07-29", "close": 5.24, "volume": 535263.0}, {"date": "2021-07-30", "close": 5.1, "volume": 586543.0}, {"date": "2021-08-02", "close": 5.2, "volume": 960574.0}, {"date": "2021-08-03", "close": 5.21, "volume": 867286.0}, {"date": "2021-08-04", "close": 5.06, "volume": 579972.0}, {"date": "2021-08-05", "close": 5.27, "volume": 642842.0}, {"date": "2021-08-06", "close": 5.39, "volume": 385619.0}, {"date": "2021-08-09", "close": 5.2, "volume": 447458.0}, {"date": "2021-08-10", "close": 5.31, "volume": 759919.0}, {"date": "2021-08-11", "close": 5.39, "volume": 1136236.0}, {"date": "2021-08-12", "close": 5.28, "volume": 1242514.0}, {"date": "2021-08-13", "close": 5.23, "volume": 723269.0}, {"date": "2021-08-16", "close": 5.08, "volume": 663280.0}, {"date": "2021-08-17", "close": 4.93, "volume": 1281545.0}, {"date": "2021-08-18", "close": 4.99, "volume": 589277.0}, {"date": "2021-08-19", "close": 4.7, "volume": 1242775.0}, {"date": "2021-08-20", "close": 4.77, "volume": 444818.0}, {"date": "2021-08-23", "close": 4.91, "volume": 641563.0}, {"date": "2021-08-24", "close": 5.1, "volume": 877477.0}, {"date": "2021-08-25", "close": 5.12, "volume": 763376.0}, {"date": "2021-08-26", "close": 4.93, "volume": 473960.0}, {"date": "2021-08-27", "close": 5.15, "volume": 681924.0}, {"date": "2021-08-30", "close": 5.01, "volume": 344430.0}, {"date": "2021-08-31", "close": 5.04, "volume": 457538.0}, {"date": "2021-09-01", "close": 5.1, "volume": 423436.0}, {"date": "2021-09-02", "close": 5.12, "volume": 387625.0}, {"date": "2021-09-03", "close": 5.07, "volume": 532478.0}, {"date": "2021-09-07", "close": 5.09, "volume": 402316.0}, {"date": "2021-09-08", "close": 5.04, "volume": 337491.0}, {"date": "2021-09-09", "close": 5.02, "volume": 357012.0}, {"date": "2021-09-10", "close": 5.03, "volume": 672574.0}, {"date": "2021-09-13", "close": 5.09, "volume": 1620444.0}, {"date": "2021-09-14", "close": 5.09, "volume": 587235.0}, {"date": "2021-09-15", "close": 5.07, "volume": 1056066.0}, {"date": "2021-09-16", "close": 5.15, "volume": 1242540.0}, {"date": "2021-09-17", "close": 4.93, "volume": 2684584.0}, {"date": "2021-09-20", "close": 4.91, "volume": 698827.0}, {"date": "2021-09-21", "close": 4.85, "volume": 666987.0}, {"date": "2021-09-22", "close": 4.96, "volume": 728425.0}, {"date": "2021-09-23", "close": 5.07, "volume": 2096372.0}, {"date": "2021-09-24", "close": 5.11, "volume": 1075202.0}, {"date": "2021-09-27", "close": 5.19, "volume": 1397771.0}, {"date": "2021-09-28", "close": 5.09, "volume": 1431202.0}, {"date": "2021-09-29", "close": 4.9, "volume": 898438.0}, {"date": "2021-09-30", "close": 4.85, "volume": 619646.0}, {"date": "2021-10-01", "close": 5.06, "volume": 935467.0}, {"date": "2021-10-04", "close": 4.87, "volume": 651756.0}, {"date": "2021-10-05", "close": 4.81, "volume": 756159.0}, {"date": "2021-10-06", "close": 4.73, "volume": 418014.0}, {"date": "2021-10-07", "close": 4.69, "volume": 311698.0}, {"date": "2021-10-08", "close": 4.72, "volume": 320767.0}, {"date": "2021-10-11", "close": 4.86, "volume": 267588.0}, {"date": "2021-10-12", "close": 4.81, "volume": 386804.0}, {"date": "2021-10-13", "close": 4.77, "volume": 328149.0}, {"date": "2021-10-14", "close": 4.83, "volume": 469477.0}, {"date": "2021-10-15", "close": 4.9, "volume": 455257.0}, {"date": "2021-10-18", "close": 4.9, "volume": 350531.0}, {"date": "2021-10-19", "close": 4.86, "volume": 640619.0}, {"date": "2021-10-20", "close": 4.86, "volume": 281830.0}, {"date": "2021-10-21", "close": 4.9, "volume": 271704.0}, {"date": "2021-10-22", "close": 4.85, "volume": 281777.0}, {"date": "2021-10-25", "close": 4.83, "volume": 240636.0}, {"date": "2021-10-26", "close": 4.85, "volume": 340621.0}, {"date": "2021-10-27", "close": 4.87, "volume": 577406.0}, {"date": "2021-10-28", "close": 4.99, "volume": 549151.0}, {"date": "2021-10-29", "close": 5.08, "volume": 497336.0}, {"date": "2021-11-01", "close": 5.4, "volume": 535715.0}, {"date": "2021-11-02", "close": 5.42, "volume": 635277.0}, {"date": "2021-11-03", "close": 5.59, "volume": 510710.0}, {"date": "2021-11-04", "close": 5.37, "volume": 394512.0}, {"date": "2021-11-05", "close": 5.64, "volume": 464126.0}, {"date": "2021-11-08", "close": 5.49, "volume": 489449.0}, {"date": "2021-11-09", "close": 5.47, "volume": 268550.0}, {"date": "2021-11-10", "close": 5.34, "volume": 263887.0}, {"date": "2021-11-11", "close": 5.3, "volume": 307427.0}, {"date": "2021-11-12", "close": 5.2, "volume": 279514.0}, {"date": "2021-11-15", "close": 5.12, "volume": 402337.0}, {"date": "2021-11-16", "close": 5.07, "volume": 361464.0}, {"date": "2021-11-17", "close": 5.02, "volume": 296523.0}, {"date": "2021-11-18", "close": 5.04, "volume": 425534.0}, {"date": "2021-11-19", "close": 4.95, "volume": 846780.0}, {"date": "2021-11-22", "close": 4.92, "volume": 494415.0}, {"date": "2021-11-23", "close": 4.89, "volume": 485494.0}, {"date": "2021-11-24", "close": 4.9, "volume": 189765.0}, {"date": "2021-11-26", "close": 4.74, "volume": 712471.0}, {"date": "2021-11-29", "close": 4.63, "volume": 742177.0}, {"date": "2021-11-30", "close": 4.36, "volume": 873362.0}, {"date": "2021-12-01", "close": 4.2, "volume": 767623.0}, {"date": "2021-12-02", "close": 4.54, "volume": 635339.0}, {"date": "2021-12-03", "close": 4.45, "volume": 390237.0}, {"date": "2021-12-06", "close": 4.7, "volume": 637843.0}, {"date": "2021-12-07", "close": 4.74, "volume": 398974.0}, {"date": "2021-12-08", "close": 4.82, "volume": 301169.0}, {"date": "2021-12-09", "close": 4.81, "volume": 302420.0}, {"date": "2021-12-10", "close": 4.77, "volume": 288412.0}, {"date": "2021-12-13", "close": 4.66, "volume": 560398.0}, {"date": "2021-12-14", "close": 4.72, "volume": 808077.0}, {"date": "2021-12-15", "close": 4.51, "volume": 553519.0}, {"date": "2021-12-16", "close": 4.46, "volume": 295343.0}, {"date": "2021-12-17", "close": 4.47, "volume": 1184425.0}, {"date": "2021-12-20", "close": 4.41, "volume": 558110.0}, {"date": "2021-12-21", "close": 4.77, "volume": 439427.0}, {"date": "2021-12-22", "close": 4.95, "volume": 386359.0}, {"date": "2021-12-23", "close": 4.95, "volume": 264199.0}, {"date": "2021-12-27", "close": 5.12, "volume": 794129.0}, {"date": "2021-12-28", "close": 5.03, "volume": 465323.0}, {"date": "2021-12-29", "close": 5.11, "volume": 405985.0}, {"date": "2021-12-30", "close": 5.15, "volume": 483948.0}, {"date": "2021-12-31", "close": 5.1, "volume": 312555.0}, {"date": "2022-01-03", "close": 5.35, "volume": 518312.0}, {"date": "2022-01-04", "close": 5.41, "volume": 732159.0}, {"date": "2022-01-05", "close": 5.25, "volume": 351046.0}, {"date": "2022-01-06", "close": 5.28, "volume": 483291.0}, {"date": "2022-01-07", "close": 5.32, "volume": 626434.0}, {"date": "2022-01-10", "close": 5.18, "volume": 347102.0}, {"date": "2022-01-11", "close": 5.35, "volume": 604680.0}, {"date": "2022-01-12", "close": 5.35, "volume": 845277.0}, {"date": "2022-01-13", "close": 5.52, "volume": 879173.0}, {"date": "2022-01-14", "close": 5.63, "volume": 506532.0}, {"date": "2022-01-18", "close": 5.62, "volume": 644269.0}, {"date": "2022-01-19", "close": 5.45, "volume": 421924.0}, {"date": "2022-01-20", "close": 5.26, "volume": 360243.0}, {"date": "2022-01-21", "close": 5.17, "volume": 400572.0}, {"date": "2022-01-24", "close": 5.23, "volume": 543990.0}, {"date": "2022-01-25", "close": 5.33, "volume": 313192.0}, {"date": "2022-01-26", "close": 5.16, "volume": 366874.0}, {"date": "2022-01-27", "close": 5.08, "volume": 768128.0}, {"date": "2022-01-28", "close": 5.11, "volume": 879511.0}, {"date": "2022-01-31", "close": 5.35, "volume": 324875.0}, {"date": "2022-02-01", "close": 5.38, "volume": 368298.0}, {"date": "2022-02-02", "close": 5.31, "volume": 258464.0}, {"date": "2022-02-03", "close": 5.28, "volume": 166103.0}, {"date": "2022-02-04", "close": 5.4, "volume": 363945.0}, {"date": "2022-02-07", "close": 5.54, "volume": 335940.0}, {"date": "2022-02-08", "close": 5.64, "volume": 328486.0}, {"date": "2022-02-09", "close": 5.71, "volume": 382792.0}, {"date": "2022-02-10", "close": 5.83, "volume": 350859.0}, {"date": "2022-02-11", "close": 5.92, "volume": 895203.0}, {"date": "2022-02-14", "close": 5.75, "volume": 389130.0}, {"date": "2022-02-15", "close": 6.05, "volume": 534326.0}, {"date": "2022-02-16", "close": 6.45, "volume": 850385.0}, {"date": "2022-02-17", "close": 6.45, "volume": 673522.0}, {"date": "2022-02-18", "close": 6.16, "volume": 499227.0}, {"date": "2022-02-22", "close": 6.02, "volume": 722080.0}, {"date": "2022-02-23", "close": 5.86, "volume": 469526.0}, {"date": "2022-02-24", "close": 5.91, "volume": 517446.0}, {"date": "2022-02-25", "close": 6.2, "volume": 1111984.0}, {"date": "2022-02-28", "close": 5.96, "volume": 579299.0}, {"date": "2022-03-01", "close": 5.74, "volume": 540258.0}, {"date": "2022-03-02", "close": 5.98, "volume": 273995.0}, {"date": "2022-03-03", "close": 5.93, "volume": 290847.0}, {"date": "2022-03-04", "close": 5.93, "volume": 296448.0}, {"date": "2022-03-07", "close": 5.7, "volume": 387625.0}, {"date": "2022-03-08", "close": 5.91, "volume": 571020.0}, {"date": "2022-03-09", "close": 6.14, "volume": 701038.0}, {"date": "2022-03-10", "close": 6.04, "volume": 470194.0}, {"date": "2022-03-11", "close": 5.84, "volume": 304631.0}, {"date": "2022-03-14", "close": 5.76, "volume": 569861.0}, {"date": "2022-03-15", "close": 5.89, "volume": 365906.0}, {"date": "2022-03-16", "close": 5.97, "volume": 559190.0}, {"date": "2022-03-17", "close": 6.05, "volume": 325369.0}, {"date": "2022-03-18", "close": 6.07, "volume": 740541.0}, {"date": "2022-03-21", "close": 5.87, "volume": 639020.0}, {"date": "2022-03-22", "close": 6.07, "volume": 286304.0}, {"date": "2022-03-23", "close": 5.98, "volume": 252842.0}, {"date": "2022-03-24", "close": 5.95, "volume": 195788.0}, {"date": "2022-03-25", "close": 6.02, "volume": 241792.0}, {"date": "2022-03-28", "close": 6.13, "volume": 308967.0}, {"date": "2022-03-29", "close": 6.37, "volume": 469794.0}, {"date": "2022-03-30", "close": 6.2, "volume": 241792.0}, {"date": "2022-03-31", "close": 6.18, "volume": 375005.0}, {"date": "2022-04-01", "close": 6.19, "volume": 777734.0}, {"date": "2022-04-04", "close": 6.2, "volume": 477116.0}, {"date": "2022-04-05", "close": 5.95, "volume": 354774.0}, {"date": "2022-04-06", "close": 5.71, "volume": 858686.0}, {"date": "2022-04-07", "close": 5.5, "volume": 460561.0}, {"date": "2022-04-08", "close": 5.41, "volume": 305906.0}, {"date": "2022-04-11", "close": 5.41, "volume": 294484.0}, {"date": "2022-04-12", "close": 5.55, "volume": 365127.0}, {"date": "2022-04-13", "close": 6.03, "volume": 489749.0}, {"date": "2022-04-14", "close": 5.98, "volume": 623206.0}, {"date": "2022-04-18", "close": 6.0, "volume": 248418.0}, {"date": "2022-04-19", "close": 6.14, "volume": 324093.0}, {"date": "2022-04-20", "close": 6.08, "volume": 371943.0}, {"date": "2022-04-21", "close": 6.11, "volume": 303549.0}, {"date": "2022-04-22", "close": 6.37, "volume": 728095.0}, {"date": "2022-04-25", "close": 6.34, "volume": 429246.0}, {"date": "2022-04-26", "close": 6.14, "volume": 696135.0}, {"date": "2022-04-27", "close": 6.2, "volume": 488446.0}, {"date": "2022-04-28", "close": 6.35, "volume": 592853.0}, {"date": "2022-04-29", "close": 6.06, "volume": 663149.0}, {"date": "2022-05-02", "close": 5.83, "volume": 618301.0}, {"date": "2022-05-03", "close": 5.98, "volume": 642079.0}, {"date": "2022-05-04", "close": 6.19, "volume": 486297.0}, {"date": "2022-05-05", "close": 6.02, "volume": 629566.0}, {"date": "2022-05-06", "close": 5.95, "volume": 515733.0}, {"date": "2022-05-09", "close": 5.58, "volume": 1150967.0}, {"date": "2022-05-10", "close": 5.77, "volume": 1398091.0}, {"date": "2022-05-11", "close": 5.63, "volume": 510873.0}, {"date": "2022-05-12", "close": 5.44, "volume": 800814.0}, {"date": "2022-05-13", "close": 5.49, "volume": 698641.0}, {"date": "2022-05-16", "close": 5.54, "volume": 604859.0}, {"date": "2022-05-17", "close": 5.77, "volume": 889585.0}, {"date": "2022-05-18", "close": 5.68, "volume": 620238.0}, {"date": "2022-05-19", "close": 5.58, "volume": 564153.0}, {"date": "2022-05-20", "close": 5.31, "volume": 1254939.0}, {"date": "2022-05-23", "close": 5.27, "volume": 1004520.0}, {"date": "2022-05-24", "close": 5.15, "volume": 561056.0}, {"date": "2022-05-25", "close": 5.32, "volume": 525690.0}, {"date": "2022-05-26", "close": 5.55, "volume": 531885.0}, {"date": "2022-05-27", "close": 5.82, "volume": 483056.0}, {"date": "2022-05-31", "close": 5.8, "volume": 383568.0}, {"date": "2022-06-01", "close": 5.96, "volume": 1021262.0}, {"date": "2022-06-02", "close": 6.04, "volume": 580017.0}, {"date": "2022-06-03", "close": 6.03, "volume": 532904.0}, {"date": "2022-06-06", "close": 6.33, "volume": 697456.0}, {"date": "2022-06-07", "close": 6.59, "volume": 785603.0}, {"date": "2022-06-08", "close": 6.61, "volume": 612923.0}, {"date": "2022-06-09", "close": 6.29, "volume": 659280.0}, {"date": "2022-06-10", "close": 5.96, "volume": 980566.0}, {"date": "2022-06-13", "close": 5.11, "volume": 1153771.0}, {"date": "2022-06-14", "close": 5.12, "volume": 644121.0}, {"date": "2022-06-15", "close": 5.55, "volume": 1701981.0}, {"date": "2022-06-16", "close": 5.0, "volume": 761615.0}, {"date": "2022-06-17", "close": 4.9, "volume": 971997.0}, {"date": "2022-06-21", "close": 4.73, "volume": 641504.0}, {"date": "2022-06-22", "close": 4.61, "volume": 933485.0}, {"date": "2022-06-23", "close": 4.4, "volume": 870868.0}, {"date": "2022-06-24", "close": 4.63, "volume": 2652538.0}, {"date": "2022-06-27", "close": 4.7, "volume": 550580.0}, {"date": "2022-06-28", "close": 4.54, "volume": 537570.0}, {"date": "2022-06-29", "close": 4.32, "volume": 542167.0}, {"date": "2022-06-30", "close": 4.29, "volume": 386538.0}, {"date": "2022-07-01", "close": 4.3, "volume": 611094.0}, {"date": "2022-07-05", "close": 4.34, "volume": 392943.0}, {"date": "2022-07-06", "close": 4.18, "volume": 851760.0}, {"date": "2022-07-07", "close": 4.36, "volume": 410059.0}, {"date": "2022-07-08", "close": 4.48, "volume": 297429.0}, {"date": "2022-07-11", "close": 4.48, "volume": 216623.0}, {"date": "2022-07-12", "close": 4.66, "volume": 360935.0}, {"date": "2022-07-13", "close": 4.69, "volume": 260589.0}, {"date": "2022-07-14", "close": 4.6, "volume": 267823.0}, {"date": "2022-07-15", "close": 4.69, "volume": 477699.0}, {"date": "2022-07-18", "close": 4.89, "volume": 609833.0}, {"date": "2022-07-19", "close": 5.18, "volume": 528454.0}, {"date": "2022-07-20", "close": 5.36, "volume": 445287.0}, {"date": "2022-07-21", "close": 5.27, "volume": 513094.0}, {"date": "2022-07-22", "close": 5.12, "volume": 508901.0}, {"date": "2022-07-25", "close": 5.24, "volume": 324251.0}, {"date": "2022-07-26", "close": 5.11, "volume": 184369.0}, {"date": "2022-07-27", "close": 5.18, "volume": 468894.0}, {"date": "2022-07-28", "close": 5.22, "volume": 1624153.0}, {"date": "2022-07-29", "close": 5.19, "volume": 673956.0}, {"date": "2022-08-01", "close": 5.16, "volume": 456324.0}, {"date": "2022-08-02", "close": 5.17, "volume": 960795.0}, {"date": "2022-08-03", "close": 5.51, "volume": 759682.0}, {"date": "2022-08-04", "close": 5.36, "volume": 512916.0}, {"date": "2022-08-05", "close": 5.31, "volume": 376269.0}, {"date": "2022-08-08", "close": 5.25, "volume": 493758.0}, {"date": "2022-08-09", "close": 5.22, "volume": 377034.0}, {"date": "2022-08-10", "close": 5.35, "volume": 338347.0}, {"date": "2022-08-11", "close": 5.44, "volume": 390207.0}, {"date": "2022-08-12", "close": 5.5, "volume": 653667.0}, {"date": "2022-08-15", "close": 5.69, "volume": 683287.0}, {"date": "2022-08-16", "close": 5.74, "volume": 517920.0}, {"date": "2022-08-17", "close": 5.65, "volume": 658631.0}, {"date": "2022-08-18", "close": 5.74, "volume": 331076.0}, {"date": "2022-08-19", "close": 5.46, "volume": 481055.0}, {"date": "2022-08-22", "close": 5.35, "volume": 449007.0}, {"date": "2022-08-23", "close": 5.48, "volume": 733447.0}, {"date": "2022-08-24", "close": 5.6, "volume": 303333.0}, {"date": "2022-08-25", "close": 5.81, "volume": 386372.0}, {"date": "2022-08-26", "close": 5.49, "volume": 392672.0}, {"date": "2022-08-29", "close": 5.36, "volume": 338249.0}, {"date": "2022-08-30", "close": 5.27, "volume": 432149.0}, {"date": "2022-08-31", "close": 5.15, "volume": 326273.0}, {"date": "2022-09-01", "close": 5.04, "volume": 589964.0}, {"date": "2022-09-02", "close": 5.09, "volume": 270568.0}, {"date": "2022-09-06", "close": 4.96, "volume": 330989.0}, {"date": "2022-09-07", "close": 5.22, "volume": 360929.0}, {"date": "2022-09-08", "close": 5.12, "volume": 228092.0}, {"date": "2022-09-09", "close": 5.28, "volume": 300559.0}, {"date": "2022-09-12", "close": 5.35, "volume": 150876.0}, {"date": "2022-09-13", "close": 5.12, "volume": 333246.0}, {"date": "2022-09-14", "close": 5.2, "volume": 300616.0}, {"date": "2022-09-15", "close": 5.12, "volume": 694353.0}, {"date": "2022-09-16", "close": 5.16, "volume": 918518.0}, {"date": "2022-09-19", "close": 5.19, "volume": 447952.0}, {"date": "2022-09-20", "close": 5.25, "volume": 337766.0}, {"date": "2022-09-21", "close": 4.95, "volume": 573939.0}, {"date": "2022-09-22", "close": 4.75, "volume": 521688.0}, {"date": "2022-09-23", "close": 4.53, "volume": 548118.0}, {"date": "2022-09-26", "close": 4.29, "volume": 455990.0}, {"date": "2022-09-27", "close": 4.32, "volume": 247300.0}, {"date": "2022-09-28", "close": 4.46, "volume": 260125.0}, {"date": "2022-09-29", "close": 4.25, "volume": 650889.0}, {"date": "2022-09-30", "close": 4.3, "volume": 460089.0}, {"date": "2022-10-03", "close": 4.42, "volume": 456930.0}, {"date": "2022-10-04", "close": 4.65, "volume": 809378.0}, {"date": "2022-10-05", "close": 4.57, "volume": 318730.0}, {"date": "2022-10-06", "close": 4.52, "volume": 392360.0}, {"date": "2022-10-07", "close": 4.36, "volume": 464835.0}, {"date": "2022-10-10", "close": 4.25, "volume": 368827.0}, {"date": "2022-10-11", "close": 4.25, "volume": 466815.0}, {"date": "2022-10-12", "close": 4.31, "volume": 413955.0}, {"date": "2022-10-13", "close": 4.66, "volume": 523408.0}, {"date": "2022-10-14", "close": 4.55, "volume": 231279.0}, {"date": "2022-10-17", "close": 4.71, "volume": 253255.0}, {"date": "2022-10-18", "close": 4.82, "volume": 222777.0}, {"date": "2022-10-19", "close": 4.78, "volume": 236542.0}, {"date": "2022-10-20", "close": 4.66, "volume": 160578.0}, {"date": "2022-10-21", "close": 4.72, "volume": 224866.0}, {"date": "2022-10-24", "close": 4.73, "volume": 215786.0}, {"date": "2022-10-25", "close": 4.99, "volume": 489993.0}, {"date": "2022-10-26", "close": 4.82, "volume": 418339.0}, {"date": "2022-10-27", "close": 4.81, "volume": 484657.0}, {"date": "2022-10-28", "close": 4.81, "volume": 346650.0}, {"date": "2022-10-31", "close": 4.93, "volume": 516946.0}, {"date": "2022-11-01", "close": 4.88, "volume": 278037.0}, {"date": "2022-11-02", "close": 4.49, "volume": 634041.0}, {"date": "2022-11-03", "close": 3.86, "volume": 1211370.0}, {"date": "2022-11-04", "close": 3.83, "volume": 845431.0}, {"date": "2022-11-07", "close": 3.7, "volume": 619837.0}, {"date": "2022-11-08", "close": 3.68, "volume": 394906.0}, {"date": "2022-11-09", "close": 3.59, "volume": 394237.0}, {"date": "2022-11-10", "close": 3.98, "volume": 766001.0}, {"date": "2022-11-11", "close": 3.94, "volume": 923574.0}, {"date": "2022-11-14", "close": 3.76, "volume": 487407.0}, {"date": "2022-11-15", "close": 3.69, "volume": 437577.0}, {"date": "2022-11-16", "close": 3.56, "volume": 431467.0}, {"date": "2022-11-17", "close": 3.63, "volume": 455534.0}, {"date": "2022-11-18", "close": 3.63, "volume": 484318.0}, {"date": "2022-11-21", "close": 3.62, "volume": 300669.0}, {"date": "2022-11-22", "close": 3.66, "volume": 348476.0}, {"date": "2022-11-23", "close": 3.61, "volume": 324837.0}, {"date": "2022-11-25", "close": 3.62, "volume": 64277.0}, {"date": "2022-11-28", "close": 3.57, "volume": 553346.0}, {"date": "2022-11-29", "close": 3.61, "volume": 183383.0}, {"date": "2022-11-30", "close": 3.69, "volume": 475978.0}, {"date": "2022-12-01", "close": 3.68, "volume": 348808.0}, {"date": "2022-12-02", "close": 3.7, "volume": 268560.0}, {"date": "2022-12-05", "close": 3.53, "volume": 248668.0}, {"date": "2022-12-06", "close": 3.57, "volume": 379565.0}, {"date": "2022-12-07", "close": 3.55, "volume": 349092.0}, {"date": "2022-12-08", "close": 3.45, "volume": 469427.0}, {"date": "2022-12-09", "close": 3.86, "volume": 1644681.0}, {"date": "2022-12-12", "close": 4.04, "volume": 1088562.0}, {"date": "2022-12-13", "close": 4.14, "volume": 1048124.0}, {"date": "2022-12-14", "close": 4.15, "volume": 826141.0}, {"date": "2022-12-15", "close": 4.04, "volume": 508751.0}, {"date": "2022-12-16", "close": 4.05, "volume": 774910.0}, {"date": "2022-12-19", "close": 3.96, "volume": 529022.0}, {"date": "2022-12-20", "close": 3.97, "volume": 405262.0}, {"date": "2022-12-21", "close": 3.82, "volume": 659514.0}, {"date": "2022-12-22", "close": 3.9, "volume": 577616.0}, {"date": "2022-12-23", "close": 4.04, "volume": 517160.0}, {"date": "2022-12-27", "close": 4.06, "volume": 500103.0}, {"date": "2022-12-28", "close": 3.99, "volume": 471217.0}, {"date": "2022-12-29", "close": 4.1, "volume": 513238.0}, {"date": "2022-12-30", "close": 4.11, "volume": 527750.0}, {"date": "2023-01-03", "close": 4.13, "volume": 649783.0}, {"date": "2023-01-04", "close": 4.22, "volume": 576510.0}, {"date": "2023-01-05", "close": 4.03, "volume": 442980.0}, {"date": "2023-01-06", "close": 4.38, "volume": 680224.0}, {"date": "2023-01-09", "close": 4.37, "volume": 732156.0}, {"date": "2023-01-10", "close": 4.53, "volume": 463962.0}, {"date": "2023-01-11", "close": 4.64, "volume": 692333.0}, {"date": "2023-01-12", "close": 4.83, "volume": 642700.0}, {"date": "2023-01-13", "close": 4.79, "volume": 432358.0}, {"date": "2023-01-17", "close": 4.92, "volume": 455432.0}, {"date": "2023-01-18", "close": 4.78, "volume": 404952.0}, {"date": "2023-01-19", "close": 4.89, "volume": 449776.0}, {"date": "2023-01-20", "close": 5.09, "volume": 573566.0}, {"date": "2023-01-23", "close": 5.12, "volume": 385157.0}, {"date": "2023-01-24", "close": 5.09, "volume": 402125.0}, {"date": "2023-01-25", "close": 5.26, "volume": 592514.0}, {"date": "2023-01-26", "close": 5.26, "volume": 529225.0}, {"date": "2023-01-27", "close": 5.25, "volume": 505488.0}, {"date": "2023-01-30", "close": 5.26, "volume": 658897.0}, {"date": "2023-01-31", "close": 5.3, "volume": 782103.0}, {"date": "2023-02-01", "close": 5.29, "volume": 825883.0}, {"date": "2023-02-02", "close": 5.45, "volume": 1039290.0}, {"date": "2023-02-03", "close": 5.49, "volume": 511849.0}, {"date": "2023-02-06", "close": 5.3, "volume": 635472.0}, {"date": "2023-02-07", "close": 5.48, "volume": 629395.0}, {"date": "2023-02-08", "close": 5.16, "volume": 413896.0}, {"date": "2023-02-09", "close": 5.06, "volume": 302454.0}, {"date": "2023-02-10", "close": 4.87, "volume": 453863.0}, {"date": "2023-02-13", "close": 5.06, "volume": 528352.0}, {"date": "2023-02-14", "close": 5.0, "volume": 602883.0}, {"date": "2023-02-15", "close": 4.99, "volume": 255680.0}, {"date": "2023-02-16", "close": 4.89, "volume": 421066.0}, {"date": "2023-02-17", "close": 4.78, "volume": 407325.0}, {"date": "2023-02-21", "close": 4.78, "volume": 337044.0}, {"date": "2023-02-22", "close": 4.92, "volume": 461214.0}, {"date": "2023-02-23", "close": 5.09, "volume": 396690.0}, {"date": "2023-02-24", "close": 4.91, "volume": 210000.0}, {"date": "2023-02-27", "close": 4.9, "volume": 386957.0}, {"date": "2023-02-28", "close": 4.66, "volume": 682907.0}, {"date": "2023-03-01", "close": 4.68, "volume": 348954.0}, {"date": "2023-03-02", "close": 4.62, "volume": 223900.0}, {"date": "2023-03-03", "close": 4.73, "volume": 294064.0}, {"date": "2023-03-06", "close": 4.68, "volume": 348421.0}, {"date": "2023-03-07", "close": 4.65, "volume": 236442.0}, {"date": "2023-03-08", "close": 4.75, "volume": 259905.0}, {"date": "2023-03-09", "close": 4.61, "volume": 638453.0}, {"date": "2023-03-10", "close": 4.38, "volume": 414294.0}, {"date": "2023-03-13", "close": 4.31, "volume": 428421.0}, {"date": "2023-03-14", "close": 4.34, "volume": 398073.0}, {"date": "2023-03-15", "close": 4.27, "volume": 854206.0}, {"date": "2023-03-16", "close": 4.18, "volume": 372056.0}, {"date": "2023-03-17", "close": 4.06, "volume": 1431921.0}, {"date": "2023-03-20", "close": 4.05, "volume": 463439.0}, {"date": "2023-03-21", "close": 4.11, "volume": 341255.0}, {"date": "2023-03-22", "close": 3.85, "volume": 542251.0}, {"date": "2023-03-23", "close": 3.84, "volume": 473168.0}, {"date": "2023-03-24", "close": 3.89, "volume": 488068.0}, {"date": "2023-03-27", "close": 3.77, "volume": 452811.0}, {"date": "2023-03-28", "close": 3.71, "volume": 572888.0}, {"date": "2023-03-29", "close": 3.81, "volume": 299720.0}, {"date": "2023-03-30", "close": 3.75, "volume": 372380.0}, {"date": "2023-03-31", "close": 3.86, "volume": 450062.0}, {"date": "2023-04-03", "close": 3.91, "volume": 361148.0}, {"date": "2023-04-04", "close": 3.83, "volume": 253151.0}, {"date": "2023-04-05", "close": 3.79, "volume": 260445.0}, {"date": "2023-04-06", "close": 3.86, "volume": 177765.0}, {"date": "2023-04-10", "close": 3.83, "volume": 244227.0}, {"date": "2023-04-11", "close": 3.81, "volume": 269876.0}, {"date": "2023-04-12", "close": 3.77, "volume": 409003.0}, {"date": "2023-04-13", "close": 3.81, "volume": 457035.0}, {"date": "2023-04-14", "close": 3.77, "volume": 340293.0}, {"date": "2023-04-17", "close": 3.86, "volume": 275369.0}, {"date": "2023-04-18", "close": 3.89, "volume": 204771.0}, {"date": "2023-04-19", "close": 3.88, "volume": 248976.0}, {"date": "2023-04-20", "close": 3.78, "volume": 209650.0}, {"date": "2023-04-21", "close": 3.79, "volume": 209718.0}, {"date": "2023-04-24", "close": 3.8, "volume": 158564.0}, {"date": "2023-04-25", "close": 3.65, "volume": 316212.0}, {"date": "2023-04-26", "close": 3.53, "volume": 295748.0}, {"date": "2023-04-27", "close": 3.68, "volume": 350296.0}, {"date": "2023-04-28", "close": 3.8, "volume": 448984.0}, {"date": "2023-05-01", "close": 3.9, "volume": 350952.0}, {"date": "2023-05-02", "close": 3.76, "volume": 259710.0}, {"date": "2023-05-03", "close": 3.91, "volume": 569238.0}, {"date": "2023-05-04", "close": 3.95, "volume": 339594.0}, {"date": "2023-05-05", "close": 3.97, "volume": 272308.0}, {"date": "2023-05-08", "close": 3.95, "volume": 283304.0}, {"date": "2023-05-09", "close": 4.02, "volume": 347428.0}, {"date": "2023-05-10", "close": 4.07, "volume": 379855.0}, {"date": "2023-05-11", "close": 4.06, "volume": 188016.0}, {"date": "2023-05-12", "close": 4.0, "volume": 294186.0}, {"date": "2023-05-15", "close": 3.91, "volume": 383250.0}, {"date": "2023-05-16", "close": 3.87, "volume": 199842.0}, {"date": "2023-05-17", "close": 4.03, "volume": 224044.0}, {"date": "2023-05-18", "close": 4.08, "volume": 189836.0}, {"date": "2023-05-19", "close": 4.08, "volume": 217620.0}, {"date": "2023-05-22", "close": 4.05, "volume": 295627.0}, {"date": "2023-05-23", "close": 4.05, "volume": 214952.0}, {"date": "2023-05-24", "close": 4.0, "volume": 162928.0}, {"date": "2023-05-25", "close": 3.91, "volume": 195998.0}, {"date": "2023-05-26", "close": 3.93, "volume": 179398.0}, {"date": "2023-05-30", "close": 4.02, "volume": 198039.0}, {"date": "2023-05-31", "close": 4.09, "volume": 156851.0}, {"date": "2023-06-01", "close": 4.04, "volume": 154960.0}, {"date": "2023-06-02", "close": 4.22, "volume": 443364.0}, {"date": "2023-06-05", "close": 4.08, "volume": 229633.0}, {"date": "2023-06-06", "close": 4.15, "volume": 296669.0}, {"date": "2023-06-07", "close": 4.3, "volume": 317677.0}, {"date": "2023-06-08", "close": 4.22, "volume": 209688.0}, {"date": "2023-06-09", "close": 4.18, "volume": 142509.0}, {"date": "2023-06-12", "close": 4.23, "volume": 411318.0}, {"date": "2023-06-13", "close": 4.18, "volume": 220766.0}, {"date": "2023-06-14", "close": 4.06, "volume": 225363.0}, {"date": "2023-06-15", "close": 4.03, "volume": 279201.0}, {"date": "2023-06-16", "close": 3.92, "volume": 428313.0}, {"date": "2023-06-20", "close": 3.88, "volume": 280680.0}, {"date": "2023-06-21", "close": 3.91, "volume": 158282.0}, {"date": "2023-06-22", "close": 3.89, "volume": 225970.0}, {"date": "2023-06-23", "close": 3.9, "volume": 893674.0}, {"date": "2023-06-26", "close": 3.92, "volume": 235039.0}, {"date": "2023-06-27", "close": 3.99, "volume": 303474.0}, {"date": "2023-06-28", "close": 3.91, "volume": 277133.0}, {"date": "2023-06-29", "close": 4.01, "volume": 196915.0}, {"date": "2023-06-30", "close": 4.02, "volume": 286373.0}, {"date": "2023-07-03", "close": 4.08, "volume": 110736.0}, {"date": "2023-07-05", "close": 3.85, "volume": 329735.0}, {"date": "2023-07-06", "close": 3.72, "volume": 558159.0}, {"date": "2023-07-07", "close": 3.96, "volume": 775694.0}, {"date": "2023-07-10", "close": 3.95, "volume": 321405.0}, {"date": "2023-07-11", "close": 3.98, "volume": 145086.0}, {"date": "2023-07-12", "close": 3.93, "volume": 178710.0}, {"date": "2023-07-13", "close": 3.92, "volume": 210664.0}, {"date": "2023-07-14", "close": 3.81, "volume": 386291.0}, {"date": "2023-07-17", "close": 3.87, "volume": 373987.0}, {"date": "2023-07-18", "close": 3.9, "volume": 167529.0}, {"date": "2023-07-19", "close": 3.88, "volume": 213223.0}, {"date": "2023-07-20", "close": 3.73, "volume": 362529.0}, {"date": "2023-07-21", "close": 3.7, "volume": 206835.0}, {"date": "2023-07-24", "close": 3.62, "volume": 329159.0}, {"date": "2023-07-25", "close": 3.58, "volume": 359635.0}, {"date": "2023-07-26", "close": 3.55, "volume": 339200.0}, {"date": "2023-07-27", "close": 3.52, "volume": 157562.0}, {"date": "2023-07-28", "close": 3.62, "volume": 163480.0}, {"date": "2023-07-31", "close": 3.7, "volume": 149304.0}, {"date": "2023-08-01", "close": 3.63, "volume": 251285.0}, {"date": "2023-08-02", "close": 3.39, "volume": 865712.0}, {"date": "2023-08-03", "close": 3.29, "volume": 362245.0}, {"date": "2023-08-04", "close": 3.28, "volume": 336438.0}, {"date": "2023-08-07", "close": 3.25, "volume": 461245.0}, {"date": "2023-08-08", "close": 3.1, "volume": 562457.0}, {"date": "2023-08-09", "close": 2.91, "volume": 2118759.0}, {"date": "2023-08-10", "close": 2.94, "volume": 939834.0}, {"date": "2023-08-11", "close": 2.91, "volume": 666378.0}, {"date": "2023-08-14", "close": 2.73, "volume": 944491.0}, {"date": "2023-08-15", "close": 2.63, "volume": 920427.0}, {"date": "2023-08-16", "close": 2.59, "volume": 692723.0}, {"date": "2023-08-17", "close": 2.51, "volume": 1193314.0}, {"date": "2023-08-18", "close": 2.43, "volume": 551591.0}, {"date": "2023-08-21", "close": 2.28, "volume": 678940.0}, {"date": "2023-08-22", "close": 2.3, "volume": 555701.0}, {"date": "2023-08-23", "close": 2.39, "volume": 467768.0}, {"date": "2023-08-24", "close": 2.34, "volume": 232334.0}, {"date": "2023-08-25", "close": 2.44, "volume": 542410.0}, {"date": "2023-08-28", "close": 2.82, "volume": 784713.0}, {"date": "2023-08-29", "close": 2.88, "volume": 343909.0}, {"date": "2023-08-30", "close": 2.78, "volume": 347235.0}, {"date": "2023-08-31", "close": 2.72, "volume": 1013517.0}, {"date": "2023-09-01", "close": 2.75, "volume": 606434.0}, {"date": "2023-09-05", "close": 2.74, "volume": 258718.0}, {"date": "2023-09-06", "close": 2.78, "volume": 261829.0}, {"date": "2023-09-07", "close": 2.71, "volume": 737934.0}, {"date": "2023-09-08", "close": 2.63, "volume": 469721.0}, {"date": "2023-09-11", "close": 2.82, "volume": 371555.0}, {"date": "2023-09-12", "close": 2.91, "volume": 211318.0}, {"date": "2023-09-13", "close": 2.76, "volume": 307764.0}, {"date": "2023-09-14", "close": 2.83, "volume": 288474.0}, {"date": "2023-09-15", "close": 2.88, "volume": 542721.0}, {"date": "2023-09-18", "close": 2.69, "volume": 264500.0}, {"date": "2023-09-19", "close": 2.77, "volume": 258352.0}, {"date": "2023-09-20", "close": 2.74, "volume": 383479.0}, {"date": "2023-09-21", "close": 2.72, "volume": 316649.0}, {"date": "2023-09-22", "close": 2.74, "volume": 469874.0}, {"date": "2023-09-25", "close": 2.68, "volume": 328390.0}, {"date": "2023-09-26", "close": 2.68, "volume": 489861.0}, {"date": "2023-09-27", "close": 2.75, "volume": 367785.0}, {"date": "2023-09-28", "close": 2.83, "volume": 297448.0}, {"date": "2023-09-29", "close": 2.77, "volume": 283929.0}, {"date": "2023-10-02", "close": 2.76, "volume": 370265.0}, {"date": "2023-10-03", "close": 2.72, "volume": 581955.0}, {"date": "2023-10-04", "close": 2.71, "volume": 156552.0}, {"date": "2023-10-05", "close": 2.71, "volume": 212292.0}, {"date": "2023-10-06", "close": 2.67, "volume": 279957.0}, {"date": "2023-10-09", "close": 2.7, "volume": 196959.0}, {"date": "2023-10-10", "close": 2.84, "volume": 278885.0}, {"date": "2023-10-11", "close": 2.79, "volume": 122076.0}, {"date": "2023-10-12", "close": 2.78, "volume": 137730.0}, {"date": "2023-10-13", "close": 2.75, "volume": 130955.0}, {"date": "2023-10-16", "close": 2.82, "volume": 272699.0}, {"date": "2023-10-17", "close": 2.82, "volume": 211555.0}, {"date": "2023-10-18", "close": 2.78, "volume": 245504.0}, {"date": "2023-10-19", "close": 2.77, "volume": 204052.0}, {"date": "2023-10-20", "close": 2.72, "volume": 238195.0}, {"date": "2023-10-23", "close": 2.7, "volume": 185619.0}, {"date": "2023-10-24", "close": 2.71, "volume": 114857.0}, {"date": "2023-10-25", "close": 2.73, "volume": 156007.0}, {"date": "2023-10-26", "close": 2.73, "volume": 278368.0}, {"date": "2023-10-27", "close": 2.55, "volume": 560891.0}, {"date": "2023-10-30", "close": 2.7, "volume": 422300.0}, {"date": "2023-10-31", "close": 2.62, "volume": 245128.0}, {"date": "2023-11-01", "close": 2.53, "volume": 486910.0}, {"date": "2023-11-02", "close": 2.63, "volume": 326850.0}, {"date": "2023-11-03", "close": 2.79, "volume": 269681.0}, {"date": "2023-11-06", "close": 2.68, "volume": 141113.0}, {"date": "2023-11-07", "close": 2.6, "volume": 150847.0}, {"date": "2023-11-08", "close": 2.68, "volume": 264650.0}, {"date": "2023-11-09", "close": 2.07, "volume": 1126864.0}, {"date": "2023-11-10", "close": 2.08, "volume": 563353.0}, {"date": "2023-11-13", "close": 1.96, "volume": 997357.0}, {"date": "2023-11-14", "close": 2.21, "volume": 601913.0}, {"date": "2023-11-15", "close": 2.3, "volume": 371121.0}, {"date": "2023-11-16", "close": 2.25, "volume": 383330.0}, {"date": "2023-11-17", "close": 2.3, "volume": 465671.0}, {"date": "2023-11-20", "close": 2.24, "volume": 270903.0}, {"date": "2023-11-21", "close": 2.12, "volume": 245229.0}, {"date": "2023-11-22", "close": 2.12, "volume": 229574.0}, {"date": "2023-11-24", "close": 2.14, "volume": 87971.0}, {"date": "2023-11-27", "close": 2.11, "volume": 387597.0}, {"date": "2023-11-28", "close": 2.09, "volume": 268916.0}, {"date": "2023-11-29", "close": 2.17, "volume": 167813.0}, {"date": "2023-11-30", "close": 2.1, "volume": 324223.0}, {"date": "2023-12-01", "close": 2.34, "volume": 917209.0}, {"date": "2023-12-04", "close": 2.34, "volume": 302622.0}, {"date": "2023-12-05", "close": 2.21, "volume": 161305.0}, {"date": "2023-12-06", "close": 2.25, "volume": 130672.0}, {"date": "2023-12-07", "close": 2.26, "volume": 113658.0}, {"date": "2023-12-08", "close": 2.29, "volume": 110998.0}, {"date": "2023-12-11", "close": 2.25, "volume": 128057.0}, {"date": "2023-12-12", "close": 2.31, "volume": 140069.0}, {"date": "2023-12-13", "close": 2.5, "volume": 539646.0}, {"date": "2023-12-14", "close": 2.49, "volume": 490443.0}, {"date": "2023-12-15", "close": 2.39, "volume": 547136.0}, {"date": "2023-12-18", "close": 2.4, "volume": 224935.0}, {"date": "2023-12-19", "close": 2.35, "volume": 399265.0}, {"date": "2023-12-20", "close": 2.46, "volume": 410121.0}, {"date": "2023-12-21", "close": 2.53, "volume": 317108.0}, {"date": "2023-12-22", "close": 2.66, "volume": 357512.0}, {"date": "2023-12-26", "close": 2.67, "volume": 186688.0}, {"date": "2023-12-27", "close": 2.62, "volume": 223298.0}, {"date": "2023-12-28", "close": 2.57, "volume": 121704.0}, {"date": "2023-12-29", "close": 2.5, "volume": 339310.0}, {"date": "2024-01-02", "close": 2.49, "volume": 501503.0}, {"date": "2024-01-03", "close": 2.44, "volume": 445056.0}, {"date": "2024-01-04", "close": 2.49, "volume": 204201.0}, {"date": "2024-01-05", "close": 2.5, "volume": 537419.0}, {"date": "2024-01-08", "close": 2.49, "volume": 142134.0}, {"date": "2024-01-09", "close": 2.4, "volume": 355501.0}, {"date": "2024-01-10", "close": 2.39, "volume": 239799.0}, {"date": "2024-01-11", "close": 2.32, "volume": 272357.0}, {"date": "2024-01-12", "close": 2.3, "volume": 171652.0}, {"date": "2024-01-16", "close": 2.26, "volume": 164414.0}, {"date": "2024-01-17", "close": 2.18, "volume": 298157.0}, {"date": "2024-01-18", "close": 2.17, "volume": 343692.0}, {"date": "2024-01-19", "close": 2.3, "volume": 229388.0}, {"date": "2024-01-22", "close": 2.39, "volume": 226924.0}, {"date": "2024-01-23", "close": 2.37, "volume": 125655.0}, {"date": "2024-01-24", "close": 2.28, "volume": 261852.0}, {"date": "2024-01-25", "close": 2.4, "volume": 254095.0}, {"date": "2024-01-26", "close": 2.43, "volume": 133164.0}, {"date": "2024-01-29", "close": 2.43, "volume": 166963.0}, {"date": "2024-01-30", "close": 2.42, "volume": 171494.0}, {"date": "2024-01-31", "close": 2.28, "volume": 215983.0}, {"date": "2024-02-01", "close": 2.35, "volume": 287272.0}, {"date": "2024-02-02", "close": 2.29, "volume": 166487.0}, {"date": "2024-02-05", "close": 2.21, "volume": 177069.0}, {"date": "2024-02-06", "close": 2.25, "volume": 139477.0}, {"date": "2024-02-07", "close": 2.15, "volume": 165261.0}, {"date": "2024-02-08", "close": 2.15, "volume": 147291.0}, {"date": "2024-02-09", "close": 2.18, "volume": 175216.0}, {"date": "2024-02-12", "close": 2.24, "volume": 218344.0}, {"date": "2024-02-13", "close": 2.11, "volume": 350665.0}, {"date": "2024-02-14", "close": 2.17, "volume": 289366.0}, {"date": "2024-02-15", "close": 2.45, "volume": 358403.0}, {"date": "2024-02-16", "close": 2.41, "volume": 205931.0}, {"date": "2024-02-20", "close": 2.24, "volume": 436928.0}, {"date": "2024-02-21", "close": 2.35, "volume": 137586.0}, {"date": "2024-02-22", "close": 2.32, "volume": 161104.0}, {"date": "2024-02-23", "close": 2.38, "volume": 164870.0}, {"date": "2024-02-26", "close": 2.29, "volume": 141461.0}, {"date": "2024-02-27", "close": 2.27, "volume": 169447.0}, {"date": "2024-02-28", "close": 2.23, "volume": 153260.0}, {"date": "2024-02-29", "close": 2.28, "volume": 218708.0}, {"date": "2024-03-01", "close": 2.14, "volume": 307251.0}, {"date": "2024-03-04", "close": 2.09, "volume": 254889.0}, {"date": "2024-03-05", "close": 2.03, "volume": 386389.0}, {"date": "2024-03-06", "close": 2.07, "volume": 320279.0}, {"date": "2024-03-07", "close": 2.04, "volume": 351022.0}, {"date": "2024-03-08", "close": 2.04, "volume": 181162.0}, {"date": "2024-03-11", "close": 2.03, "volume": 193739.0}, {"date": "2024-03-12", "close": 1.98, "volume": 361329.0}, {"date": "2024-03-13", "close": 2.01, "volume": 263941.0}, {"date": "2024-03-14", "close": 1.93, "volume": 611224.0}, {"date": "2024-03-15", "close": 1.85, "volume": 932649.0}, {"date": "2024-03-18", "close": 1.86, "volume": 390069.0}, {"date": "2024-03-19", "close": 1.85, "volume": 250497.0}, {"date": "2024-03-20", "close": 1.92, "volume": 239633.0}, {"date": "2024-03-21", "close": 1.99, "volume": 441409.0}, {"date": "2024-03-22", "close": 1.93, "volume": 237412.0}, {"date": "2024-03-25", "close": 1.95, "volume": 319262.0}, {"date": "2024-03-26", "close": 2.0, "volume": 1183064.0}, {"date": "2024-03-27", "close": 2.01, "volume": 332142.0}, {"date": "2024-03-28", "close": 2.0, "volume": 370455.0}, {"date": "2024-04-01", "close": 2.02, "volume": 223476.0}, {"date": "2024-04-02", "close": 1.96, "volume": 294270.0}, {"date": "2024-04-03", "close": 1.98, "volume": 199515.0}, {"date": "2024-04-04", "close": 1.99, "volume": 433476.0}, {"date": "2024-04-05", "close": 2.01, "volume": 293471.0}, {"date": "2024-04-08", "close": 2.1, "volume": 284292.0}, {"date": "2024-04-09", "close": 2.37, "volume": 827518.0}, {"date": "2024-04-10", "close": 2.4, "volume": 738251.0}, {"date": "2024-04-11", "close": 2.54, "volume": 543739.0}, {"date": "2024-04-12", "close": 2.45, "volume": 287962.0}, {"date": "2024-04-15", "close": 2.45, "volume": 397083.0}, {"date": "2024-04-16", "close": 2.52, "volume": 229631.0}, {"date": "2024-04-17", "close": 2.44, "volume": 413955.0}, {"date": "2024-04-18", "close": 2.2, "volume": 441817.0}, {"date": "2024-04-19", "close": 2.3, "volume": 310504.0}, {"date": "2024-04-22", "close": 2.47, "volume": 405261.0}, {"date": "2024-04-23", "close": 2.79, "volume": 891747.0}, {"date": "2024-04-24", "close": 2.75, "volume": 397748.0}, {"date": "2024-04-25", "close": 2.63, "volume": 158729.0}, {"date": "2024-04-26", "close": 2.79, "volume": 281923.0}, {"date": "2024-04-29", "close": 2.78, "volume": 303492.0}, {"date": "2024-04-30", "close": 2.73, "volume": 180072.0}, {"date": "2024-05-01", "close": 2.69, "volume": 195315.0}, {"date": "2024-05-02", "close": 2.58, "volume": 242054.0}, {"date": "2024-05-03", "close": 2.62, "volume": 129756.0}, {"date": "2024-05-06", "close": 2.59, "volume": 134128.0}, {"date": "2024-05-07", "close": 2.68, "volume": 517796.0}, {"date": "2024-05-08", "close": 2.59, "volume": 380728.0}, {"date": "2024-05-09", "close": 2.71, "volume": 162633.0}, {"date": "2024-05-10", "close": 2.87, "volume": 252859.0}, {"date": "2024-05-13", "close": 2.82, "volume": 185413.0}, {"date": "2024-05-14", "close": 2.93, "volume": 293808.0}, {"date": "2024-05-15", "close": 2.82, "volume": 198718.0}, {"date": "2024-05-16", "close": 2.86, "volume": 173571.0}, {"date": "2024-05-17", "close": 2.89, "volume": 313676.0}, {"date": "2024-05-20", "close": 2.8, "volume": 165176.0}, {"date": "2024-05-21", "close": 2.67, "volume": 197967.0}, {"date": "2024-05-22", "close": 2.74, "volume": 163737.0}, {"date": "2024-05-23", "close": 2.75, "volume": 228141.0}, {"date": "2024-05-24", "close": 2.78, "volume": 115974.0}, {"date": "2024-05-28", "close": 2.75, "volume": 169197.0}, {"date": "2024-05-29", "close": 2.67, "volume": 207738.0}, {"date": "2024-05-30", "close": 2.71, "volume": 86338.0}, {"date": "2024-05-31", "close": 2.79, "volume": 133526.0}, {"date": "2024-06-03", "close": 2.68, "volume": 731751.0}, {"date": "2024-06-04", "close": 2.81, "volume": 167126.0}, {"date": "2024-06-05", "close": 2.88, "volume": 133941.0}, {"date": "2024-06-06", "close": 2.96, "volume": 219577.0}, {"date": "2024-06-07", "close": 2.84, "volume": 132790.0}, {"date": "2024-06-10", "close": 2.91, "volume": 133371.0}, {"date": "2024-06-11", "close": 2.99, "volume": 236859.0}, {"date": "2024-06-12", "close": 3.08, "volume": 251686.0}, {"date": "2024-06-13", "close": 3.0, "volume": 138661.0}, {"date": "2024-06-14", "close": 2.93, "volume": 94655.0}, {"date": "2024-06-17", "close": 2.73, "volume": 206742.0}, {"date": "2024-06-18", "close": 2.74, "volume": 180207.0}, {"date": "2024-06-20", "close": 2.77, "volume": 166576.0}, {"date": "2024-06-21", "close": 2.74, "volume": 366335.0}, {"date": "2024-06-24", "close": 2.69, "volume": 349331.0}, {"date": "2024-06-25", "close": 2.58, "volume": 282989.0}, {"date": "2024-06-26", "close": 2.51, "volume": 261108.0}, {"date": "2024-06-27", "close": 2.49, "volume": 302142.0}, {"date": "2024-06-28", "close": 2.55, "volume": 1280436.0}, {"date": "2024-07-01", "close": 2.49, "volume": 178764.0}, {"date": "2024-07-02", "close": 2.51, "volume": 251386.0}, {"date": "2024-07-03", "close": 2.54, "volume": 356202.0}, {"date": "2024-07-05", "close": 2.91, "volume": 1003228.0}, {"date": "2024-07-08", "close": 2.99, "volume": 332208.0}, {"date": "2024-07-09", "close": 2.92, "volume": 280801.0}, {"date": "2024-07-10", "close": 2.95, "volume": 146845.0}, {"date": "2024-07-11", "close": 3.1, "volume": 298601.0}, {"date": "2024-07-12", "close": 3.18, "volume": 223487.0}, {"date": "2024-07-15", "close": 3.59, "volume": 1453608.0}, {"date": "2024-07-16", "close": 3.73, "volume": 631947.0}, {"date": "2024-07-17", "close": 3.75, "volume": 425291.0}, {"date": "2024-07-18", "close": 3.55, "volume": 259889.0}, {"date": "2024-07-19", "close": 3.53, "volume": 160298.0}, {"date": "2024-07-22", "close": 3.64, "volume": 218369.0}, {"date": "2024-07-23", "close": 3.77, "volume": 455276.0}, {"date": "2024-07-24", "close": 3.64, "volume": 350468.0}, {"date": "2024-07-25", "close": 3.69, "volume": 287063.0}, {"date": "2024-07-26", "close": 3.87, "volume": 414340.0}, {"date": "2024-07-29", "close": 3.87, "volume": 398924.0}, {"date": "2024-07-30", "close": 3.77, "volume": 335924.0}, {"date": "2024-07-31", "close": 3.55, "volume": 371490.0}, {"date": "2024-08-01", "close": 3.27, "volume": 1025598.0}, {"date": "2024-08-02", "close": 3.09, "volume": 519494.0}, {"date": "2024-08-05", "close": 2.93, "volume": 386151.0}, {"date": "2024-08-06", "close": 2.92, "volume": 299729.0}, {"date": "2024-08-07", "close": 2.86, "volume": 333508.0}, {"date": "2024-08-08", "close": 3.06, "volume": 349664.0}, {"date": "2024-08-09", "close": 2.97, "volume": 290403.0}, {"date": "2024-08-12", "close": 2.76, "volume": 263315.0}, {"date": "2024-08-13", "close": 2.77, "volume": 205223.0}, {"date": "2024-08-14", "close": 2.94, "volume": 238667.0}, {"date": "2024-08-15", "close": 3.01, "volume": 483069.0}, {"date": "2024-08-16", "close": 2.93, "volume": 244300.0}, {"date": "2024-08-19", "close": 2.84, "volume": 414838.0}, {"date": "2024-08-20", "close": 2.83, "volume": 250914.0}, {"date": "2024-08-21", "close": 2.9, "volume": 338419.0}, {"date": "2024-08-22", "close": 2.96, "volume": 250132.0}, {"date": "2024-08-23", "close": 3.04, "volume": 308884.0}, {"date": "2024-08-26", "close": 3.08, "volume": 277725.0}, {"date": "2024-08-27", "close": 3.04, "volume": 188674.0}, {"date": "2024-08-28", "close": 3.02, "volume": 326298.0}, {"date": "2024-08-29", "close": 3.07, "volume": 399193.0}, {"date": "2024-08-30", "close": 3.11, "volume": 152987.0}, {"date": "2024-09-03", "close": 3.03, "volume": 272866.0}, {"date": "2024-09-04", "close": 2.93, "volume": 394676.0}, {"date": "2024-09-05", "close": 2.9, "volume": 189952.0}, {"date": "2024-09-06", "close": 2.86, "volume": 124115.0}, {"date": "2024-09-09", "close": 2.84, "volume": 179743.0}, {"date": "2024-09-10", "close": 2.91, "volume": 160950.0}, {"date": "2024-09-11", "close": 2.91, "volume": 134792.0}, {"date": "2024-09-12", "close": 2.95, "volume": 141146.0}, {"date": "2024-09-13", "close": 3.08, "volume": 190229.0}, {"date": "2024-09-16", "close": 3.05, "volume": 117171.0}, {"date": "2024-09-17", "close": 3.18, "volume": 243697.0}, {"date": "2024-09-18", "close": 3.12, "volume": 290754.0}, {"date": "2024-09-19", "close": 3.26, "volume": 150973.0}, {"date": "2024-09-20", "close": 3.25, "volume": 598783.0}, {"date": "2024-09-23", "close": 3.31, "volume": 317095.0}, {"date": "2024-09-24", "close": 3.33, "volume": 214663.0}, {"date": "2024-09-25", "close": 3.33, "volume": 361157.0}, {"date": "2024-09-26", "close": 3.44, "volume": 600075.0}, {"date": "2024-09-27", "close": 3.28, "volume": 327051.0}, {"date": "2024-09-30", "close": 3.09, "volume": 335223.0}, {"date": "2024-10-01", "close": 3.04, "volume": 236824.0}, {"date": "2024-10-02", "close": 3.1, "volume": 128678.0}, {"date": "2024-10-03", "close": 2.99, "volume": 183136.0}, {"date": "2024-10-04", "close": 3.04, "volume": 162185.0}, {"date": "2024-10-07", "close": 3.01, "volume": 154915.0}, {"date": "2024-10-08", "close": 3.1, "volume": 201320.0}, {"date": "2024-10-09", "close": 3.07, "volume": 157568.0}, {"date": "2024-10-10", "close": 3.04, "volume": 167457.0}, {"date": "2024-10-11", "close": 3.18, "volume": 156098.0}, {"date": "2024-10-14", "close": 3.12, "volume": 152345.0}, {"date": "2024-10-15", "close": 3.16, "volume": 177491.0}, {"date": "2024-10-16", "close": 3.25, "volume": 187384.0}, {"date": "2024-10-17", "close": 3.23, "volume": 120594.0}, {"date": "2024-10-18", "close": 3.18, "volume": 169893.0}, {"date": "2024-10-21", "close": 3.08, "volume": 152143.0}, {"date": "2024-10-22", "close": 3.08, "volume": 78292.0}, {"date": "2024-10-23", "close": 3.0, "volume": 249671.0}, {"date": "2024-10-24", "close": 3.02, "volume": 142960.0}, {"date": "2024-10-25", "close": 2.96, "volume": 263539.0}, {"date": "2024-10-28", "close": 2.95, "volume": 156400.0}, {"date": "2024-10-29", "close": 2.91, "volume": 251406.0}, {"date": "2024-10-30", "close": 2.92, "volume": 126410.0}, {"date": "2024-10-31", "close": 2.86, "volume": 210875.0}, {"date": "2024-11-01", "close": 2.76, "volume": 351530.0}, {"date": "2024-11-04", "close": 2.84, "volume": 215158.0}, {"date": "2024-11-05", "close": 2.82, "volume": 273512.0}, {"date": "2024-11-06", "close": 2.95, "volume": 357101.0}, {"date": "2024-11-07", "close": 3.12, "volume": 558827.0}, {"date": "2024-11-08", "close": 3.39, "volume": 633902.0}, {"date": "2024-11-11", "close": 3.44, "volume": 275004.0}, {"date": "2024-11-12", "close": 3.46, "volume": 684918.0}, {"date": "2024-11-13", "close": 3.76, "volume": 925241.0}, {"date": "2024-11-14", "close": 3.58, "volume": 449261.0}, {"date": "2024-11-15", "close": 3.34, "volume": 198405.0}, {"date": "2024-11-18", "close": 3.35, "volume": 257272.0}, {"date": "2024-11-19", "close": 3.35, "volume": 139050.0}, {"date": "2024-11-20", "close": 3.27, "volume": 131406.0}, {"date": "2024-11-21", "close": 3.38, "volume": 164111.0}, {"date": "2024-11-22", "close": 3.48, "volume": 212402.0}, {"date": "2024-11-25", "close": 3.55, "volume": 251233.0}, {"date": "2024-11-26", "close": 3.44, "volume": 149330.0}, {"date": "2024-11-27", "close": 3.42, "volume": 115730.0}, {"date": "2024-11-29", "close": 3.6, "volume": 145990.0}, {"date": "2024-12-02", "close": 3.59, "volume": 282554.0}, {"date": "2024-12-03", "close": 3.67, "volume": 264912.0}, {"date": "2024-12-04", "close": 3.54, "volume": 212812.0}, {"date": "2024-12-05", "close": 3.6, "volume": 151516.0}, {"date": "2024-12-06", "close": 3.53, "volume": 140410.0}, {"date": "2024-12-09", "close": 3.42, "volume": 256918.0}, {"date": "2024-12-10", "close": 3.49, "volume": 128456.0}, {"date": "2024-12-11", "close": 3.45, "volume": 172887.0}, {"date": "2024-12-12", "close": 3.38, "volume": 118850.0}, {"date": "2024-12-13", "close": 3.4, "volume": 98286.0}, {"date": "2024-12-16", "close": 3.41, "volume": 124406.0}, {"date": "2024-12-17", "close": 3.47, "volume": 152149.0}, {"date": "2024-12-18", "close": 3.22, "volume": 285658.0}, {"date": "2024-12-19", "close": 3.15, "volume": 318177.0}, {"date": "2024-12-20", "close": 3.24, "volume": 738826.0}, {"date": "2024-12-23", "close": 3.24, "volume": 300010.0}, {"date": "2024-12-24", "close": 3.26, "volume": 88254.0}, {"date": "2024-12-26", "close": 3.29, "volume": 172438.0}, {"date": "2024-12-27", "close": 3.2, "volume": 235510.0}, {"date": "2024-12-30", "close": 3.17, "volume": 257906.0}, {"date": "2024-12-31", "close": 3.0, "volume": 758681.0}, {"date": "2025-01-02", "close": 3.01, "volume": 222564.0}, {"date": "2025-01-03", "close": 3.03, "volume": 243324.0}, {"date": "2025-01-06", "close": 2.93, "volume": 407734.0}, {"date": "2025-01-07", "close": 2.77, "volume": 803510.0}, {"date": "2025-01-08", "close": 2.67, "volume": 445867.0}, {"date": "2025-01-10", "close": 2.66, "volume": 410628.0}, {"date": "2025-01-13", "close": 2.62, "volume": 316476.0}, {"date": "2025-01-14", "close": 2.57, "volume": 263108.0}, {"date": "2025-01-15", "close": 2.71, "volume": 287220.0}, {"date": "2025-01-16", "close": 2.54, "volume": 333495.0}, {"date": "2025-01-17", "close": 2.55, "volume": 451761.0}, {"date": "2025-01-21", "close": 2.61, "volume": 172381.0}, {"date": "2025-01-22", "close": 2.53, "volume": 217758.0}, {"date": "2025-01-23", "close": 2.51, "volume": 184321.0}, {"date": "2025-01-24", "close": 2.51, "volume": 186366.0}, {"date": "2025-01-27", "close": 2.55, "volume": 165848.0}, {"date": "2025-01-28", "close": 2.54, "volume": 136495.0}, {"date": "2025-01-29", "close": 2.48, "volume": 204292.0}, {"date": "2025-01-30", "close": 2.56, "volume": 229056.0}, {"date": "2025-01-31", "close": 2.55, "volume": 239632.0}, {"date": "2025-02-03", "close": 2.64, "volume": 361754.0}, {"date": "2025-02-04", "close": 2.74, "volume": 227932.0}, {"date": "2025-02-05", "close": 2.68, "volume": 239323.0}, {"date": "2025-02-06", "close": 2.66, "volume": 81734.0}, {"date": "2025-02-07", "close": 2.64, "volume": 133481.0}, {"date": "2025-02-10", "close": 2.61, "volume": 115239.0}, {"date": "2025-02-11", "close": 2.6, "volume": 118125.0}, {"date": "2025-02-12", "close": 2.58, "volume": 146507.0}, {"date": "2025-02-13", "close": 2.65, "volume": 143186.0}, {"date": "2025-02-14", "close": 2.62, "volume": 206708.0}, {"date": "2025-02-18", "close": 2.65, "volume": 93137.0}, {"date": "2025-02-19", "close": 2.64, "volume": 65900.0}, {"date": "2025-02-20", "close": 2.61, "volume": 94113.0}, {"date": "2025-02-21", "close": 2.58, "volume": 144612.0}, {"date": "2025-02-24", "close": 2.61, "volume": 113476.0}, {"date": "2025-02-25", "close": 2.69, "volume": 191968.0}, {"date": "2025-02-26", "close": 2.59, "volume": 240369.0}, {"date": "2025-02-27", "close": 2.6, "volume": 239692.0}, {"date": "2025-02-28", "close": 2.87, "volume": 393919.0}, {"date": "2025-03-03", "close": 2.84, "volume": 236760.0}, {"date": "2025-03-04", "close": 3.02, "volume": 506071.0}, {"date": "2025-03-05", "close": 3.02, "volume": 271135.0}, {"date": "2025-03-06", "close": 3.01, "volume": 456995.0}, {"date": "2025-03-07", "close": 3.01, "volume": 417270.0}, {"date": "2025-03-10", "close": 3.01, "volume": 510230.0}, {"date": "2025-03-11", "close": 3.0, "volume": 456978.0}, {"date": "2025-03-12", "close": 3.02, "volume": 410745.0}, {"date": "2025-03-13", "close": 3.01, "volume": 504212.0}, {"date": "2025-03-14", "close": 2.95, "volume": 370112.0}, {"date": "2025-03-17", "close": 3.0, "volume": 247664.0}, {"date": "2025-03-18", "close": 2.94, "volume": 229539.0}, {"date": "2025-03-19", "close": 2.96, "volume": 118846.0}, {"date": "2025-03-20", "close": 2.96, "volume": 76553.0}, {"date": "2025-03-21", "close": 2.8, "volume": 415520.0}, {"date": "2025-03-24", "close": 2.85, "volume": 114101.0}, {"date": "2025-03-25", "close": 2.67, "volume": 367788.0}, {"date": "2025-03-26", "close": 2.73, "volume": 107437.0}, {"date": "2025-03-27", "close": 2.69, "volume": 184803.0}, {"date": "2025-03-28", "close": 2.63, "volume": 225567.0}, {"date": "2025-03-31", "close": 2.49, "volume": 473587.0}, {"date": "2025-04-01", "close": 2.55, "volume": 301804.0}, {"date": "2025-04-02", "close": 2.61, "volume": 187591.0}, {"date": "2025-04-03", "close": 2.38, "volume": 245689.0}, {"date": "2025-04-04", "close": 2.22, "volume": 401820.0}, {"date": "2025-04-07", "close": 2.09, "volume": 448105.0}, {"date": "2025-04-08", "close": 2.01, "volume": 346970.0}, {"date": "2025-04-09", "close": 2.08, "volume": 704779.0}, {"date": "2025-04-10", "close": 1.9, "volume": 549123.0}, {"date": "2025-04-11", "close": 1.97, "volume": 907122.0}, {"date": "2025-04-14", "close": 1.96, "volume": 507290.0}, {"date": "2025-04-15", "close": 1.97, "volume": 259187.0}, {"date": "2025-04-16", "close": 1.95, "volume": 308075.0}, {"date": "2025-04-17", "close": 1.91, "volume": 217364.0}, {"date": "2025-04-21", "close": 1.85, "volume": 352055.0}, {"date": "2025-04-22", "close": 1.85, "volume": 211204.0}, {"date": "2025-04-23", "close": 1.89, "volume": 283335.0}, {"date": "2025-04-24", "close": 1.9, "volume": 187554.0}, {"date": "2025-04-25", "close": 1.9, "volume": 166907.0}, {"date": "2025-04-28", "close": 1.91, "volume": 251598.0}, {"date": "2025-04-29", "close": 1.9, "volume": 198703.0}, {"date": "2025-04-30", "close": 1.87, "volume": 265361.0}, {"date": "2025-05-01", "close": 1.9, "volume": 199288.0}, {"date": "2025-05-02", "close": 2.04, "volume": 228532.0}, {"date": "2025-05-05", "close": 1.98, "volume": 161499.0}, {"date": "2025-05-06", "close": 1.94, "volume": 158387.0}, {"date": "2025-05-07", "close": 1.92, "volume": 156694.0}, {"date": "2025-05-08", "close": 1.99, "volume": 185006.0}, {"date": "2025-05-09", "close": 1.98, "volume": 154915.0}, {"date": "2025-05-12", "close": 2.12, "volume": 329394.0}, {"date": "2025-05-13", "close": 2.12, "volume": 237992.0}, {"date": "2025-05-14", "close": 2.04, "volume": 292257.0}, {"date": "2025-05-15", "close": 2.09, "volume": 170718.0}, {"date": "2025-05-16", "close": 2.13, "volume": 198389.0}, {"date": "2025-05-19", "close": 2.13, "volume": 164132.0}, {"date": "2025-05-20", "close": 2.06, "volume": 393175.0}, {"date": "2025-05-21", "close": 1.98, "volume": 176414.0}, {"date": "2025-05-22", "close": 2.07, "volume": 292727.0}, {"date": "2025-05-23", "close": 2.0, "volume": 483339.0}, {"date": "2025-05-27", "close": 2.43, "volume": 755689.0}, {"date": "2025-05-28", "close": 2.25, "volume": 286245.0}, {"date": "2025-05-29", "close": 2.35, "volume": 314465.0}, {"date": "2025-05-30", "close": 2.28, "volume": 224389.0}, {"date": "2025-06-02", "close": 2.38, "volume": 1215079.0}, {"date": "2025-06-03", "close": 2.31, "volume": 294456.0}, {"date": "2025-06-04", "close": 2.29, "volume": 149139.0}, {"date": "2025-06-05", "close": 2.3, "volume": 167524.0}, {"date": "2025-06-06", "close": 2.41, "volume": 256006.0}, {"date": "2025-06-09", "close": 2.47, "volume": 522410.0}, {"date": "2025-06-10", "close": 2.5, "volume": 122682.0}, {"date": "2025-06-11", "close": 2.53, "volume": 328044.0}, {"date": "2025-06-12", "close": 2.49, "volume": 141424.0}, {"date": "2025-06-13", "close": 2.4, "volume": 271622.0}, {"date": "2025-06-16", "close": 2.46, "volume": 212166.0}, {"date": "2025-06-17", "close": 2.52, "volume": 305453.0}, {"date": "2025-06-18", "close": 2.59, "volume": 240450.0}, {"date": "2025-06-20", "close": 2.51, "volume": 394804.0}, {"date": "2025-06-23", "close": 2.55, "volume": 353210.0}, {"date": "2025-06-24", "close": 2.55, "volume": 206775.0}, {"date": "2025-06-25", "close": 2.55, "volume": 138518.0}, {"date": "2025-06-26", "close": 2.65, "volume": 173500.0}, {"date": "2025-06-27", "close": 2.6, "volume": 934960.0}, {"date": "2025-06-30", "close": 2.45, "volume": 326461.0}, {"date": "2025-07-01", "close": 2.49, "volume": 187145.0}, {"date": "2025-07-02", "close": 2.52, "volume": 328747.0}, {"date": "2025-07-03", "close": 2.55, "volume": 102056.0}, {"date": "2025-07-07", "close": 2.5, "volume": 284636.0}, {"date": "2025-07-08", "close": 2.53, "volume": 171148.0}, {"date": "2025-07-09", "close": 2.56, "volume": 153882.0}, {"date": "2025-07-10", "close": 2.65, "volume": 309032.0}, {"date": "2025-07-11", "close": 2.67, "volume": 211234.0}, {"date": "2025-07-14", "close": 2.52, "volume": 214624.0}, {"date": "2025-07-15", "close": 2.49, "volume": 154819.0}, {"date": "2025-07-16", "close": 2.54, "volume": 132170.0}, {"date": "2025-07-17", "close": 2.47, "volume": 122517.0}, {"date": "2025-07-18", "close": 2.41, "volume": 165787.0}, {"date": "2025-07-21", "close": 2.39, "volume": 198583.0}, {"date": "2025-07-22", "close": 2.45, "volume": 217963.0}, {"date": "2025-07-23", "close": 2.49, "volume": 179992.0}, {"date": "2025-07-24", "close": 2.39, "volume": 79531.0}, {"date": "2025-07-25", "close": 2.38, "volume": 76476.0}, {"date": "2025-07-28", "close": 2.37, "volume": 106377.0}, {"date": "2025-07-29", "close": 2.34, "volume": 154039.0}, {"date": "2025-07-30", "close": 2.26, "volume": 148544.0}, {"date": "2025-07-31", "close": 2.2, "volume": 225895.0}, {"date": "2025-08-01", "close": 2.08, "volume": 275748.0}, {"date": "2025-08-04", "close": 2.18, "volume": 138021.0}, {"date": "2025-08-05", "close": 2.14, "volume": 119879.0}, {"date": "2025-08-06", "close": 2.1, "volume": 205687.0}, {"date": "2025-08-07", "close": 2.17, "volume": 132140.0}, {"date": "2025-08-08", "close": 2.12, "volume": 120290.0}, {"date": "2025-08-11", "close": 2.07, "volume": 414452.0}, {"date": "2025-08-12", "close": 2.14, "volume": 179012.0}, {"date": "2025-08-13", "close": 2.2, "volume": 173476.0}, {"date": "2025-08-14", "close": 2.11, "volume": 260829.0}, {"date": "2025-08-15", "close": 2.12, "volume": 135854.0}, {"date": "2025-08-18", "close": 2.13, "volume": 157915.0}, {"date": "2025-08-19", "close": 2.13, "volume": 130157.0}, {"date": "2025-08-20", "close": 2.1, "volume": 180614.0}, {"date": "2025-08-21", "close": 2.07, "volume": 242028.0}, {"date": "2025-08-22", "close": 2.25, "volume": 481788.0}, {"date": "2025-08-25", "close": 2.2, "volume": 187609.0}, {"date": "2025-08-26", "close": 2.25, "volume": 368263.0}, {"date": "2025-08-27", "close": 2.73, "volume": 6361650.0}, {"date": "2025-08-28", "close": 2.7, "volume": 1036325.0}, {"date": "2025-08-29", "close": 2.76, "volume": 742822.0}, {"date": "2025-09-02", "close": 2.76, "volume": 602232.0}, {"date": "2025-09-03", "close": 2.76, "volume": 661128.0}, {"date": "2025-09-04", "close": 2.94, "volume": 748161.0}, {"date": "2025-09-05", "close": 2.98, "volume": 472594.0}, {"date": "2025-09-08", "close": 2.98, "volume": 301044.0}, {"date": "2025-09-09", "close": 2.91, "volume": 356406.0}, {"date": "2025-09-10", "close": 2.91, "volume": 274166.0}, {"date": "2025-09-11", "close": 3.0, "volume": 254459.0}, {"date": "2025-09-12", "close": 2.97, "volume": 199377.0}, {"date": "2025-09-15", "close": 3.02, "volume": 312174.0}, {"date": "2025-09-16", "close": 2.97, "volume": 533714.0}, {"date": "2025-09-17", "close": 2.97, "volume": 269972.0}, {"date": "2025-09-18", "close": 3.03, "volume": 255447.0}, {"date": "2025-09-19", "close": 2.88, "volume": 1468116.0}, {"date": "2025-09-22", "close": 2.89, "volume": 430090.0}, {"date": "2025-09-23", "close": 2.85, "volume": 283342.0}, {"date": "2025-09-24", "close": 2.88, "volume": 404157.0}, {"date": "2025-09-25", "close": 2.82, "volume": 312260.0}, {"date": "2025-09-26", "close": 2.8, "volume": 317955.0}, {"date": "2025-09-29", "close": 2.79, "volume": 344921.0}, {"date": "2025-09-30", "close": 2.73, "volume": 555533.0}, {"date": "2025-10-01", "close": 2.69, "volume": 486572.0}, {"date": "2025-10-02", "close": 2.7, "volume": 327789.0}, {"date": "2025-10-03", "close": 2.71, "volume": 286409.0}, {"date": "2025-10-06", "close": 2.68, "volume": 307894.0}, {"date": "2025-10-07", "close": 2.65, "volume": 220813.0}, {"date": "2025-10-08", "close": 2.63, "volume": 555209.0}, {"date": "2025-10-09", "close": 2.58, "volume": 378034.0}, {"date": "2025-10-10", "close": 2.48, "volume": 520193.0}, {"date": "2025-10-13", "close": 2.54, "volume": 334150.0}, {"date": "2025-10-14", "close": 2.55, "volume": 228024.0}, {"date": "2025-10-15", "close": 2.64, "volume": 648447.0}, {"date": "2025-10-16", "close": 2.66, "volume": 278520.0}, {"date": "2025-10-17", "close": 2.64, "volume": 185608.0}, {"date": "2025-10-20", "close": 2.71, "volume": 154293.0}, {"date": "2025-10-21", "close": 2.59, "volume": 236200.0}, {"date": "2025-10-22", "close": 2.71, "volume": 218372.0}, {"date": "2025-10-23", "close": 2.76, "volume": 353803.0}, {"date": "2025-10-24", "close": 2.81, "volume": 467169.0}, {"date": "2025-10-27", "close": 2.79, "volume": 263940.0}, {"date": "2025-10-28", "close": 2.62, "volume": 207963.0}, {"date": "2025-10-29", "close": 2.54, "volume": 342684.0}, {"date": "2025-10-30", "close": 2.52, "volume": 143668.0}, {"date": "2025-10-31", "close": 2.55, "volume": 178326.0}, {"date": "2025-11-03", "close": 2.54, "volume": 248856.0}, {"date": "2025-11-04", "close": 2.5, "volume": 383113.0}, {"date": "2025-11-05", "close": 2.58, "volume": 545661.0}, {"date": "2025-11-06", "close": 2.61, "volume": 357643.0}, {"date": "2025-11-07", "close": 2.72, "volume": 387660.0}, {"date": "2025-11-10", "close": 2.72, "volume": 425498.0}, {"date": "2025-11-11", "close": 2.82, "volume": 315357.0}, {"date": "2025-11-12", "close": 2.77, "volume": 222279.0}, {"date": "2025-11-13", "close": 2.71, "volume": 296846.0}, {"date": "2025-11-14", "close": 2.71, "volume": 315023.0}, {"date": "2025-11-17", "close": 2.65, "volume": 286793.0}, {"date": "2025-11-18", "close": 2.63, "volume": 138241.0}, {"date": "2025-11-19", "close": 2.76, "volume": 656333.0}, {"date": "2025-11-20", "close": 2.72, "volume": 443432.0}, {"date": "2025-11-21", "close": 2.8, "volume": 228274.0}, {"date": "2025-11-24", "close": 2.68, "volume": 315146.0}, {"date": "2025-11-25", "close": 2.72, "volume": 188157.0}, {"date": "2025-11-26", "close": 2.69, "volume": 152988.0}, {"date": "2025-11-28", "close": 2.67, "volume": 102235.0}, {"date": "2025-12-01", "close": 2.58, "volume": 441453.0}, {"date": "2025-12-02", "close": 2.58, "volume": 206849.0}, {"date": "2025-12-03", "close": 2.7, "volume": 369693.0}, {"date": "2025-12-04", "close": 2.63, "volume": 216747.0}, {"date": "2025-12-05", "close": 2.65, "volume": 386117.0}, {"date": "2025-12-08", "close": 2.57, "volume": 762792.0}, {"date": "2025-12-09", "close": 2.62, "volume": 1988256.0}, {"date": "2025-12-10", "close": 2.64, "volume": 2576113.0}, {"date": "2025-12-11", "close": 2.66, "volume": 1347213.0}, {"date": "2025-12-12", "close": 2.68, "volume": 967799.0}, {"date": "2025-12-15", "close": 2.86, "volume": 523900.0}, {"date": "2025-12-16", "close": 2.92, "volume": 442121.0}, {"date": "2025-12-17", "close": 2.81, "volume": 387866.0}, {"date": "2025-12-18", "close": 2.82, "volume": 267536.0}, {"date": "2025-12-19", "close": 2.9, "volume": 2064843.0}, {"date": "2025-12-22", "close": 2.87, "volume": 487793.0}, {"date": "2025-12-23", "close": 2.79, "volume": 563598.0}, {"date": "2025-12-24", "close": 2.88, "volume": 401958.0}, {"date": "2025-12-26", "close": 2.93, "volume": 468571.0}, {"date": "2025-12-29", "close": 2.91, "volume": 640492.0}, {"date": "2025-12-30", "close": 2.91, "volume": 290897.0}, {"date": "2025-12-31", "close": 2.87, "volume": 664561.0}, {"date": "2026-01-02", "close": 2.86, "volume": 342644.0}, {"date": "2026-01-05", "close": 2.8, "volume": 256857.0}, {"date": "2026-01-06", "close": 2.91, "volume": 314636.0}, {"date": "2026-01-07", "close": 2.9, "volume": 376899.0}, {"date": "2026-01-08", "close": 3.04, "volume": 745509.0}, {"date": "2026-01-09", "close": 3.01, "volume": 399335.0}, {"date": "2026-01-12", "close": 2.94, "volume": 219918.0}, {"date": "2026-01-13", "close": 2.91, "volume": 205028.0}, {"date": "2026-01-14", "close": 2.92, "volume": 160598.0}, {"date": "2026-01-15", "close": 3.05, "volume": 693213.0}, {"date": "2026-01-16", "close": 2.89, "volume": 414455.0}, {"date": "2026-01-20", "close": 2.87, "volume": 320618.0}, {"date": "2026-01-21", "close": 3.01, "volume": 213730.0}, {"date": "2026-01-22", "close": 2.98, "volume": 258281.0}, {"date": "2026-01-23", "close": 2.92, "volume": 248351.0}, {"date": "2026-01-26", "close": 2.87, "volume": 168090.0}, {"date": "2026-01-27", "close": 2.84, "volume": 438727.0}, {"date": "2026-01-28", "close": 2.73, "volume": 453064.0}, {"date": "2026-01-29", "close": 2.73, "volume": 359175.0}, {"date": "2026-01-30", "close": 2.67, "volume": 719742.0}, {"date": "2026-02-02", "close": 2.75, "volume": 304828.0}, {"date": "2026-02-03", "close": 3.01, "volume": 1078715.0}, {"date": "2026-02-04", "close": 2.96, "volume": 445985.0}, {"date": "2026-02-05", "close": 2.9, "volume": 263136.0}, {"date": "2026-02-06", "close": 2.93, "volume": 228261.0}, {"date": "2026-02-09", "close": 2.99, "volume": 262167.0}, {"date": "2026-02-10", "close": 3.14, "volume": 430709.0}, {"date": "2026-02-11", "close": 3.04, "volume": 296928.0}, {"date": "2026-02-12", "close": 2.97, "volume": 335106.0}, {"date": "2026-02-13", "close": 2.99, "volume": 166979.0}, {"date": "2026-02-17", "close": 2.99, "volume": 947210.0}, {"date": "2026-02-18", "close": 2.98, "volume": 189284.0}, {"date": "2026-02-19", "close": 2.98, "volume": 270538.0}, {"date": "2026-02-20", "close": 3.08, "volume": 573616.0}, {"date": "2026-02-23", "close": 3.03, "volume": 309845.0}, {"date": "2026-02-24", "close": 3.07, "volume": 209433.0}, {"date": "2026-02-25", "close": 3.1, "volume": 232135.0}, {"date": "2026-02-26", "close": 3.07, "volume": 451770.0}, {"date": "2026-02-27", "close": 2.91, "volume": 652775.0}, {"date": "2026-03-02", "close": 2.82, "volume": 740576.0}, {"date": "2026-03-03", "close": 2.75, "volume": 585957.0}, {"date": "2026-03-04", "close": 2.88, "volume": 303204.0}, {"date": "2026-03-05", "close": 2.85, "volume": 131141.0}, {"date": "2026-03-06", "close": 2.75, "volume": 277681.0}, {"date": "2026-03-09", "close": 2.57, "volume": 1524755.0}, {"date": "2026-03-10", "close": 2.53, "volume": 442125.0}, {"date": "2026-03-11", "close": 2.56, "volume": 290450.0}, {"date": "2026-03-12", "close": 2.5, "volume": 258028.0}, {"date": "2026-03-13", "close": 2.5, "volume": 430703.0}, {"date": "2026-03-16", "close": 2.41, "volume": 229054.0}, {"date": "2026-03-17", "close": 2.55, "volume": 691391.0}, {"date": "2026-03-18", "close": 2.43, "volume": 301388.0}, {"date": "2026-03-19", "close": 2.4, "volume": 397318.0}, {"date": "2026-03-20", "close": 2.34, "volume": 587694.0}, {"date": "2026-03-23", "close": 2.42, "volume": 657393.0}, {"date": "2026-03-24", "close": 2.32, "volume": 362795.0}, {"date": "2026-03-25", "close": 2.3, "volume": 167291.0}, {"date": "2026-03-26", "close": 2.27, "volume": 311865.0}, {"date": "2026-03-27", "close": 2.24, "volume": 488149.0}, {"date": "2026-03-30", "close": 2.36, "volume": 244857.0}, {"date": "2026-03-31", "close": 2.36, "volume": 217260.0}, {"date": "2026-04-01", "close": 2.33, "volume": 136064.0}, {"date": "2026-04-02", "close": 2.31, "volume": 277119.0}, {"date": "2026-04-06", "close": 2.35, "volume": 157506.0}, {"date": "2026-04-07", "close": 2.32, "volume": 211188.0}, {"date": "2026-04-08", "close": 2.49, "volume": 389176.0}, {"date": "2026-04-09", "close": 2.51, "volume": 273075.0}, {"date": "2026-04-10", "close": 2.48, "volume": 578415.0}, {"date": "2026-04-13", "close": 2.49, "volume": 332943.0}, {"date": "2026-04-14", "close": 2.52, "volume": 229252.0}, {"date": "2026-04-15", "close": 2.48, "volume": 138394.0}, {"date": "2026-04-16", "close": 2.48, "volume": 430275.0}, {"date": "2026-04-17", "close": 2.57, "volume": 695070.0}, {"date": "2026-04-20", "close": 2.5, "volume": 337404.0}, {"date": "2026-04-21", "close": 2.42, "volume": 392531.0}, {"date": "2026-04-22", "close": 2.41, "volume": 812579.0}, {"date": "2026-04-23", "close": 2.37, "volume": 338881.0}, {"date": "2026-04-24", "close": 2.39, "volume": 143370.0}, {"date": "2026-04-27", "close": 2.42, "volume": 160301.0}, {"date": "2026-04-28", "close": 2.39, "volume": 196374.0}, {"date": "2026-04-29", "close": 2.36, "volume": 356703.0}, {"date": "2026-04-30", "close": 2.42, "volume": 268809.0}, {"date": "2026-05-01", "close": 2.4, "volume": 243604.0}, {"date": "2026-05-04", "close": 2.4, "volume": 306116.0}, {"date": "2026-05-05", "close": 2.47, "volume": 358775.0}, {"date": "2026-05-06", "close": 2.56, "volume": 458203.0}, {"date": "2026-05-07", "close": 2.75, "volume": 490756.0}, {"date": "2026-05-08", "close": 2.8, "volume": 533025.0}, {"date": "2026-05-11", "close": 2.56, "volume": 772336.0}, {"date": "2026-05-12", "close": 2.51, "volume": 279382.0}, {"date": "2026-05-13", "close": 2.53, "volume": 542885.0}, {"date": "2026-05-14", "close": 2.57, "volume": 337545.0}, {"date": "2026-05-15", "close": 2.5, "volume": 404766.0}, {"date": "2026-05-18", "close": 2.5, "volume": 159944.0}, {"date": "2026-05-19", "close": 2.46, "volume": 316937.0}, {"date": "2026-05-20", "close": 2.5, "volume": 205246.0}, {"date": "2026-05-21", "close": 2.5, "volume": 207163.0}, {"date": "2026-05-22", "close": 2.49, "volume": 167622.0}, {"date": "2026-05-26", "close": 2.52, "volume": 258989.0}, {"date": "2026-05-27", "close": 2.47, "volume": 167351.0}, {"date": "2026-05-28", "close": 2.51, "volume": 121107.0}, {"date": "2026-05-29", "close": 2.46, "volume": 193015.0}, {"date": "2026-06-01", "close": 2.5, "volume": 331670.0}, {"date": "2026-06-02", "close": 2.47, "volume": 226728.0}, {"date": "2026-06-03", "close": 2.45, "volume": 543791.0}, {"date": "2026-06-04", "close": 2.48, "volume": 312612.0}, {"date": "2026-06-05", "close": 2.5, "volume": 183331.0}, {"date": "2026-06-08", "close": 2.52, "volume": 121076.0}, {"date": "2026-06-09", "close": 2.49, "volume": 612127.0}, {"date": "2026-06-10", "close": 2.54, "volume": 248249.0}, {"date": "2026-06-11", "close": 2.53, "volume": 331991.0}, {"date": "2026-06-12", "close": 2.17, "volume": 1659689.0}, {"date": "2026-06-15", "close": 2.12, "volume": 1012109.0}, {"date": "2026-06-16", "close": 2.04, "volume": 1144160.0}, {"date": "2026-06-17", "close": 2.03, "volume": 1365436.0}, {"date": "2026-06-18", "close": 2.08, "volume": 1694843.0}, {"date": "2026-06-22", "close": 2.03, "volume": 515910.0}, {"date": "2026-06-23", "close": 2.05, "volume": 1125490.0}, {"date": "2026-06-24", "close": 2.02, "volume": 1204867.0}, {"date": "2026-06-25", "close": 1.92, "volume": 814578.0}, {"date": "2026-06-26", "close": 1.96, "volume": 1795957.0}, {"date": "2026-06-29", "close": 1.96, "volume": 829483.0}, {"date": "2026-06-30", "close": 2.16, "volume": 2397487.0}, {"date": "2026-07-01", "close": 2.16, "volume": 1061284.0}, {"date": "2026-07-02", "close": 2.28, "volume": 1104761.0}, {"date": "2026-07-06", "close": 2.21, "volume": 937878.0}, {"date": "2026-07-07", "close": 2.15, "volume": 739212.0}, {"date": "2026-07-08", "close": 2.05, "volume": 1245054.0}, {"date": "2026-07-09", "close": 2.06, "volume": 510023.0}, {"date": "2026-07-10", "close": 2.06, "volume": 472549.0}, {"date": "2026-07-13", "close": 2.1, "volume": 551554.0}, {"date": "2026-07-14", "close": 2.08, "volume": 216214.0}, {"date": "2026-07-15", "close": 2.03, "volume": 384441.0}, {"date": "2026-07-16", "close": 2.05, "volume": 366410.0}, {"date": "2026-07-17", "close": 2.0, "volume": 372516.0}, {"date": "2026-07-20", "close": 2.11, "volume": 347099.0}, {"date": "2026-07-21", "close": 2.12, "volume": 411803.0}, {"date": "2026-07-22", "close": 2.16, "volume": 362169.0}, {"date": "2026-07-23", "close": 2.15, "volume": 477436.0}, {"date": "2026-07-24", "close": 2.23, "volume": 494734.0}, {"date": "2026-07-27", "close": 2.28, "volume": 196844.0}, {"date": "2026-07-28", "close": 2.33, "volume": 762212.0}, {"date": "2026-07-29", "close": 2.38, "volume": 491594.0}, {"date": "2026-07-30", "close": 2.33, "volume": 516015.0}, {"date": "2026-07-31", "close": 2.27, "volume": 341881.0}, {"date": "2026-08-03", "close": 2.16, "volume": 197007.0}, {"date": "2026-08-04", "close": 2.09, "volume": 393935.0}, {"date": "2026-08-05", "close": 2.05, "volume": 507620.0}, {"date": "2026-08-06", "close": 2.12, "volume": 215033.0}, {"date": "2026-08-07", "close": 2.07, "volume": 479674.0}], "refreshing": true}