{"ticker": "BRSP", "overview": {"cik": "1717547", "ticker": "BRSP", "name": "BrightSpire Capital, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001717547-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001717547-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001717547-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001273467-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001307943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001887922-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001262668-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001717547-26-000050", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001717547-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001717547-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000183", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001717547-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001717547-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001598424-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0000898432-26-000238", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001717547-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001717547-26-000030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001717547-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001717547-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000805", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001726402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001369423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001804565-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001598424-26-000006", "price_sensitive": false}]}, "description": "BrightSpire Capital, Inc. trades as BRSP on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 75 insider filings for the company, from August 2021 to March 2024. Across those, 6 insiders disclosed 10 open-market purchases totalling $1.91M against 3 sales totalling $295.20M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 1905791.0, "sell_n": 3, "sell_sum": 295197164.0, "net": -293291373.0, "insiders": 6, "first_date": "2021-08-13", "last_date": "2024-03-27"}, "metrics": {"ticker": "BRSP", "has_prices": true, "as_of": "2026-08-07", "last": 5.12, "prev_close": 5.05, "change": 0.07000000000000028, "change_pct": 0.013861386138613919, "session_volume": 833015.0, "vwap_5": 5.053758080988007, "vwap_20": 5.179404915861091, "vwap_60": 5.415909717511713, "vwap_250": 5.582361714084982, "high_52w": 6.14, "low_52w": 4.98, "avg_volume_20": 1536420.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001564", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. takes a 5.07% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-001564-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002122039-26-000004", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 8.6% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002122039-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "13DG-0000905148-26-003759", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 1.5% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0000905148-26-003759-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002122039-26-000002", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 8.6% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002122039-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002100119-26-001320", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 4.97% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-001320-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001262668-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine Rice", "who_key": "RICE CATHERINE", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000126266826000003/0001262668-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239927}, {"id": "0001887922-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Kim S. Diamond", "who_key": "Diamond Kim S", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000188792226000003/0001887922-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239927}, {"id": "0001307943-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine F. Long", "who_key": "Long Catherine F.", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000130794326000003/0001307943-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239927}, {"id": "0001273467-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Vernon B. Schwartz", "who_key": "SCHWARTZ VERNON B", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000127346726000003/0001273467-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239927}, {"id": "13DG-0002100119-26-000183", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. crosses 5% of BRSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-000183-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001598424-26-000008", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO, 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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000159842426000008/0001598424-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "13DG-0000898432-26-000238", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. crosses 5% of BRSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0000898432-26-000238-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001598424-26-000006", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1442510.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000159842426000006/0001598424-26-000006-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001804565-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Andrew Elmore Witt", "who_key": "Witt Andrew Elmore", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 728033.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000180456526000003/0001804565-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001369423-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Frank Saracino V", "who_key": "Saracino Frank V", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 445543.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000136942326000003/0001369423-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001726402-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 450823.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000172640226000003/0001726402-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001598424-26-000003", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO, 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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000159842426000003/0001598424-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001717547-25-000056", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine Rice", "who_key": "RICE CATHERINE", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000056/0001717547-25-000056-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766967}, {"id": "0001717547-25-000057", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine F. Long", "who_key": "Long Catherine F.", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000057/0001717547-25-000057-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766967}, {"id": "0001717547-25-000058", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Vernon B. Schwartz", "who_key": "SCHWARTZ VERNON B", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000058/0001717547-25-000058-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766967}, {"id": "0001717547-25-000059", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Kim S. Diamond", "who_key": "Diamond Kim S", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000059/0001717547-25-000059-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766967}, {"id": "0001717547-25-000060", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "John E. Westerfield", "who_key": "Westerfield John E", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000060/0001717547-25-000060-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766967}, {"id": "0001717547-25-000022", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1261018.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000022/0001717547-25-000022-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857687}, {"id": "0001717547-25-000024", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Andrew Elmore Witt", "who_key": "Witt Andrew Elmore", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 520982.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000024/0001717547-25-000024-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857687}, {"id": "0001717547-25-000026", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Frank Saracino V", "who_key": "Saracino Frank V", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 325844.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000026/0001717547-25-000026-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857687}, {"id": "0001717547-25-000028", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 381659.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754725000028/0001717547-25-000028-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857687}, {"id": "0001717547-24-000053", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine F. Long", "who_key": "Long Catherine F.", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000053/0001717547-24-000053-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295447}, {"id": "0001717547-24-000055", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine Rice", "who_key": "RICE CATHERINE", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000055/0001717547-24-000055-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295447}, {"id": "0001717547-24-000057", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "John E. Westerfield", "who_key": "Westerfield John E", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000057/0001717547-24-000057-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295447}, {"id": "0001717547-24-000059", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Vernon B. Schwartz", "who_key": "SCHWARTZ VERNON B", "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 BRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000059/0001717547-24-000059-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295447}], "recent_buys": [{"id": "0001717547-22-000087", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Catherine Rice", "who_key": "RICE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50316.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $50K of BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000087/0001717547-22-000087-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}, {"id": "0001717547-22-000086", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17850.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider buys $18K of BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000086/0001717547-22-000086-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}, {"id": "0001717547-22-000085", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Andrew Elmore Witt", "who_key": "Witt Andrew Elmore", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 71800.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000085/0001717547-22-000085-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}, {"id": "0001717547-22-000068", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 59775.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000068/0001717547-22-000068-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363927}, {"id": "0001717547-22-000067", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Frank Saracino V", "who_key": "Saracino Frank V", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79800.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000067/0001717547-22-000067-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363927}, {"id": "0001717547-22-000066", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 401999.99999999994, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000066/0001717547-22-000066-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363927}, {"id": "0001717547-21-000044", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Andrew Elmore Witt", "who_key": "Witt Andrew Elmore", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 94300.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000044/0001717547-21-000044-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739767}, {"id": "0001717547-21-000043", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 942350.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000043/0001717547-21-000043-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741207}, {"id": "0001717547-21-000046", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 94700.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000046/0001717547-21-000046-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742647}, {"id": "0001717547-21-000045", "src": "INSIDERS", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "Frank Saracino V", "who_key": "Saracino Frank V", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 92899.99999999999, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000045/0001717547-21-000045-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742647}], "institutional": [{"id": "13DG-0002100119-26-001564", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. takes a 5.07% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-001564-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002122039-26-000004", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 8.6% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002122039-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "13DG-0000905148-26-003759", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 1.5% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0000905148-26-003759-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002122039-26-000002", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 8.6% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002122039-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002100119-26-001320", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. moves to a 4.97% passive stake in BRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-001320-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002100119-26-000183", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. crosses 5% of BRSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0002100119-26-000183-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000898432-26-000238", "src": "13DG", "ticker": "BRSP", "cik": "1717547", "company": "BrightSpire Capital, Inc.", "company_raw": "BrightSpire Capital, Inc.", "who": "BrightSpire Capital, Inc.", "who_key": "BrightSpire Capital, 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": "BrightSpire Capital, Inc. crosses 5% of BRSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/0000898432-26-000238-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "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": "BrightSpire Capital, Inc. Class A Common Stock", "new_value": "BrightSpire Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001717547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001717547", "applied": 1, "detected_at": "2026-09-10T16:52:29.710360"}]}, "key_people": [{"who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 294859164.0, "net": -294859164.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209471664.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000167968823000028/0001679688-23-000028-index.htm"}, {"action": "SELL", "amount": 85387500.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000089924321033268/0000899243-21-033268-index.htm"}], "latest": {"action": "SELL", "amount": 209471664.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000167968823000028/0001679688-23-000028-index.htm"}}, {"who": "Michael Mazzei", "who_key": "Mazzei Michael", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1344350.0, "sold": 0, "net": 1344350.0, "trades": 2, "top_score": 63.4, "lean": "buying", "history": [{"action": "BUY", "amount": 401999.99999999994, "date": "2022-05-06", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000066/0001717547-22-000066-index.htm"}, {"action": "BUY", "amount": 942350.0, "date": "2021-08-17", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000043/0001717547-21-000043-index.htm"}], "latest": {"action": "BUY", "amount": 401999.99999999994, "date": "2022-05-06", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000066/0001717547-22-000066-index.htm"}}, {"who": "David A. Palame", "who_key": "Palame David A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 172325.0, "sold": 338000.0, "net": -165675.0, "trades": 4, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 338000.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000033/0001717547-24-000033-index.htm"}, {"action": "BUY", "amount": 17850.0, "date": "2022-06-16", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000086/0001717547-22-000086-index.htm"}, {"action": "BUY", "amount": 59775.0, "date": "2022-05-06", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000068/0001717547-22-000068-index.htm"}, {"action": "BUY", "amount": 94700.0, "date": "2021-08-16", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000046/0001717547-21-000046-index.htm"}], "latest": {"action": "SELL", "amount": 338000.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754724000033/0001717547-24-000033-index.htm"}}, {"who": "Frank Saracino V", "who_key": "Saracino Frank V", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 172700.0, "sold": 0, "net": 172700.0, "trades": 2, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 79800.0, "date": "2022-05-06", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000067/0001717547-22-000067-index.htm"}, {"action": "BUY", "amount": 92899.99999999999, "date": "2021-08-16", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000045/0001717547-21-000045-index.htm"}], "latest": {"action": "BUY", "amount": 79800.0, "date": "2022-05-06", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000067/0001717547-22-000067-index.htm"}}, {"who": "Andrew Elmore Witt", "who_key": "Witt Andrew Elmore", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 166100.0, "sold": 0, "net": 166100.0, "trades": 2, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 71800.0, "date": "2022-06-16", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000085/0001717547-22-000085-index.htm"}, {"action": "BUY", "amount": 94300.0, "date": "2021-08-18", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754721000044/0001717547-21-000044-index.htm"}], "latest": {"action": "BUY", "amount": 71800.0, "date": "2022-06-16", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000085/0001717547-22-000085-index.htm"}}, {"who": "Catherine Rice", "who_key": "RICE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50316.0, "sold": 0, "net": 50316.0, "trades": 1, "top_score": 37.3, "lean": "buying", "history": [{"action": "BUY", "amount": 50316.0, "date": "2022-06-16", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000087/0001717547-22-000087-index.htm"}], "latest": {"action": "BUY", "amount": 50316.0, "date": "2022-06-16", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1717547/000171754722000087/0001717547-22-000087-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001717547-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001717547-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001717547-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001273467-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001307943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001887922-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001262668-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001717547-26-000050", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001717547-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001717547-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000183", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001717547-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001717547-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001598424-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0000898432-26-000238", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001717547-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001717547-26-000030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001717547-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001717547-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000805", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001726402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001369423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001804565-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001598424-26-000006", "price_sensitive": false}], "performance": {"ticker": "BRSP", "has_prices": true, "summary": {"n": 10, "avg": -0.3766078435131034, "win_rate": 0.0, "best": -0.2839160839160839, "worst": -0.45762711864406774, "as_of": "2026-08-07"}, "buys": [{"who": "RICE CATHERINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50316.0, "date": "2022-06-16", "score": 37.3, "ref_price": 7.15, "return": -0.2839160839160839}, {"who": "Palame David A", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 17850.0, "date": "2022-06-16", "score": 25.4, "ref_price": 7.15, "return": -0.2839160839160839}, {"who": "Witt Andrew Elmore", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 71800.0, "date": "2022-06-16", "score": 32.8, "ref_price": 7.15, "return": -0.2839160839160839}, {"who": "Palame David A", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 59775.0, "date": "2022-05-06", "score": 31.8, "ref_price": 8.05, "return": -0.36397515527950314}, {"who": "Saracino Frank V", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 79800.0, "date": "2022-05-06", "score": 33.6, "ref_price": 8.05, "return": -0.36397515527950314}, {"who": "Mazzei Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 401999.99999999994, "date": "2022-05-06", "score": 57.1, "ref_price": 8.05, "return": -0.36397515527950314}, {"who": "Witt Andrew Elmore", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 94300.0, "date": "2021-08-18", "score": 34.5, "ref_price": 9.37, "return": -0.45357524012806827}, {"who": "Mazzei Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 942350.0, "date": "2021-08-17", "score": 63.4, "ref_price": 9.37, "return": -0.45357524012806827}, {"who": "Palame David A", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 94700.0, "date": "2021-08-16", "score": 34.5, "ref_price": 9.44, "return": -0.45762711864406774}, {"who": "Saracino Frank V", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 92899.99999999999, "date": "2021-08-16", "score": 35.0, "ref_price": 9.44, "return": -0.45762711864406774}]}, "price_series": [{"date": "2018-02-01", "close": 20.4, "volume": 1078207.0}, {"date": "2018-02-02", "close": 19.5, "volume": 946902.0}, {"date": "2018-02-05", "close": 18.45, "volume": 658495.0}, {"date": "2018-02-06", "close": 18.9, "volume": 764594.0}, {"date": "2018-02-07", "close": 19.0, "volume": 647980.0}, {"date": "2018-02-08", "close": 18.81, "volume": 526722.0}, {"date": "2018-02-09", "close": 18.9, "volume": 548241.0}, {"date": "2018-02-12", "close": 18.75, "volume": 492222.0}, {"date": "2018-02-13", "close": 19.0, "volume": 519630.0}, {"date": "2018-02-14", "close": 19.14, "volume": 366537.0}, {"date": "2018-02-15", "close": 19.0, "volume": 359199.0}, {"date": "2018-02-16", "close": 19.2, "volume": 346533.0}, {"date": "2018-02-20", "close": 19.45, "volume": 398031.0}, {"date": "2018-02-21", "close": 19.85, "volume": 415273.0}, {"date": "2018-02-22", "close": 20.08, "volume": 450447.0}, {"date": "2018-02-23", "close": 20.56, "volume": 477214.0}, {"date": "2018-02-26", "close": 20.4, "volume": 330299.0}, {"date": "2018-02-27", "close": 20.61, "volume": 485719.0}, {"date": "2018-02-28", "close": 20.88, "volume": 426530.0}, {"date": "2018-03-01", "close": 20.5, "volume": 584432.0}, {"date": "2018-03-02", "close": 20.91, "volume": 502043.0}, {"date": "2018-03-05", "close": 20.44, "volume": 516285.0}, {"date": "2018-03-06", "close": 20.54, "volume": 525286.0}, {"date": "2018-03-07", "close": 20.83, "volume": 337756.0}, {"date": "2018-03-08", "close": 20.92, "volume": 520999.0}, {"date": "2018-03-09", "close": 21.05, "volume": 597608.0}, {"date": "2018-03-12", "close": 20.51, "volume": 524143.0}, {"date": "2018-03-13", "close": 20.53, "volume": 284854.0}, {"date": "2018-03-14", "close": 20.1, "volume": 1050261.0}, {"date": "2018-03-15", "close": 19.39, "volume": 995738.0}, {"date": "2018-03-16", "close": 18.81, "volume": 1419606.0}, {"date": "2018-03-19", "close": 19.02, "volume": 1231990.0}, {"date": "2018-03-20", "close": 18.74, "volume": 1292832.0}, {"date": "2018-03-21", "close": 18.91, "volume": 387039.0}, {"date": "2018-03-22", "close": 18.77, "volume": 450658.0}, {"date": "2018-03-23", "close": 18.5, "volume": 316379.0}, {"date": "2018-03-26", "close": 19.0, "volume": 330204.0}, {"date": "2018-03-27", "close": 18.95, "volume": 600200.0}, {"date": "2018-03-28", "close": 19.18, "volume": 448893.0}, {"date": "2018-03-29", "close": 18.95, "volume": 336978.0}, {"date": "2018-04-02", "close": 18.92, "volume": 341378.0}, {"date": "2018-04-03", "close": 19.35, "volume": 390124.0}, {"date": "2018-04-04", "close": 19.48, "volume": 242719.0}, {"date": "2018-04-05", "close": 19.75, "volume": 283919.0}, {"date": "2018-04-06", "close": 19.7, "volume": 187024.0}, {"date": "2018-04-09", "close": 19.7, "volume": 187711.0}, {"date": "2018-04-10", "close": 19.7, "volume": 197369.0}, {"date": "2018-04-11", "close": 19.39, "volume": 153735.0}, {"date": "2018-04-12", "close": 19.27, "volume": 189629.0}, {"date": "2018-04-13", "close": 19.05, "volume": 297910.0}, {"date": "2018-04-16", "close": 19.38, "volume": 255255.0}, {"date": "2018-04-17", "close": 19.42, "volume": 191403.0}, {"date": "2018-04-18", "close": 19.56, "volume": 322378.0}, {"date": "2018-04-19", "close": 19.34, "volume": 223303.0}, {"date": "2018-04-20", "close": 18.95, "volume": 153534.0}, {"date": "2018-04-23", "close": 19.2, "volume": 199035.0}, {"date": "2018-04-24", "close": 19.03, "volume": 244605.0}, {"date": "2018-04-25", "close": 19.09, "volume": 185149.0}, {"date": "2018-04-26", "close": 19.05, "volume": 187516.0}, {"date": "2018-04-27", "close": 19.37, "volume": 172095.0}, {"date": "2018-04-30", "close": 19.04, "volume": 195780.0}, {"date": "2018-05-01", "close": 19.57, "volume": 273328.0}, {"date": "2018-05-02", "close": 19.32, "volume": 205814.0}, {"date": "2018-05-03", "close": 19.15, "volume": 148697.0}, {"date": "2018-05-04", "close": 19.06, "volume": 260226.0}, {"date": "2018-05-07", "close": 19.12, "volume": 214831.0}, {"date": "2018-05-08", "close": 18.79, "volume": 457235.0}, {"date": "2018-05-09", "close": 19.38, "volume": 351413.0}, {"date": "2018-05-10", "close": 19.57, "volume": 289445.0}, {"date": "2018-05-11", "close": 19.26, "volume": 326110.0}, {"date": "2018-05-14", "close": 19.4, "volume": 260570.0}, {"date": "2018-05-15", "close": 19.33, "volume": 389119.0}, {"date": "2018-05-16", "close": 19.36, "volume": 278693.0}, {"date": "2018-05-17", "close": 19.1, "volume": 292705.0}, {"date": "2018-05-18", "close": 19.34, "volume": 240441.0}, {"date": "2018-05-21", "close": 19.25, "volume": 313584.0}, {"date": "2018-05-22", "close": 19.14, "volume": 396255.0}, {"date": "2018-05-23", "close": 19.04, "volume": 364975.0}, {"date": "2018-05-24", "close": 19.06, "volume": 250868.0}, {"date": "2018-05-25", "close": 19.11, "volume": 374876.0}, {"date": "2018-05-29", "close": 19.13, "volume": 281886.0}, {"date": "2018-05-30", "close": 19.09, "volume": 276606.0}, {"date": "2018-05-31", "close": 19.01, "volume": 821643.0}, {"date": "2018-06-01", "close": 19.08, "volume": 193442.0}, {"date": "2018-06-04", "close": 19.14, "volume": 309591.0}, {"date": "2018-06-05", "close": 19.01, "volume": 307954.0}, {"date": "2018-06-06", "close": 18.88, "volume": 306679.0}, {"date": "2018-06-07", "close": 18.88, "volume": 302046.0}, {"date": "2018-06-08", "close": 18.78, "volume": 295684.0}, {"date": "2018-06-11", "close": 19.24, "volume": 723398.0}, {"date": "2018-06-12", "close": 18.98, "volume": 392285.0}, {"date": "2018-06-13", "close": 18.99, "volume": 648922.0}, {"date": "2018-06-14", "close": 19.2, "volume": 753786.0}, {"date": "2018-06-15", "close": 19.32, "volume": 889624.0}, {"date": "2018-06-18", "close": 19.66, "volume": 828230.0}, {"date": "2018-06-19", "close": 19.98, "volume": 1001339.0}, {"date": "2018-06-20", "close": 20.01, "volume": 706118.0}, {"date": "2018-06-21", "close": 19.75, "volume": 727397.0}, {"date": "2018-06-22", "close": 19.77, "volume": 8764226.0}, {"date": "2018-06-25", "close": 20.49, "volume": 807122.0}, {"date": "2018-06-26", "close": 20.55, "volume": 846028.0}, {"date": "2018-06-27", "close": 20.46, "volume": 1227951.0}, {"date": "2018-06-28", "close": 20.21, "volume": 455083.0}, {"date": "2018-06-29", "close": 20.73, "volume": 367158.0}, {"date": "2018-07-02", "close": 20.92, "volume": 575699.0}, {"date": "2018-07-03", "close": 20.9, "volume": 308946.0}, {"date": "2018-07-05", "close": 21.21, "volume": 487577.0}, {"date": "2018-07-06", "close": 21.45, "volume": 465967.0}, {"date": "2018-07-09", "close": 21.37, "volume": 349380.0}, {"date": "2018-07-10", "close": 21.15, "volume": 262045.0}, {"date": "2018-07-11", "close": 21.06, "volume": 239646.0}, {"date": "2018-07-12", "close": 21.43, "volume": 245928.0}, {"date": "2018-07-13", "close": 21.5, "volume": 262224.0}, {"date": "2018-07-16", "close": 21.28, "volume": 265132.0}, {"date": "2018-07-17", "close": 21.24, "volume": 361934.0}, {"date": "2018-07-18", "close": 21.1, "volume": 275547.0}, {"date": "2018-07-19", "close": 20.9, "volume": 389653.0}, {"date": "2018-07-20", "close": 20.74, "volume": 353137.0}, {"date": "2018-07-23", "close": 20.59, "volume": 304055.0}, {"date": "2018-07-24", "close": 20.64, "volume": 274200.0}, {"date": "2018-07-25", "close": 21.07, "volume": 291113.0}, {"date": "2018-07-26", "close": 21.14, "volume": 198864.0}, {"date": "2018-07-27", "close": 20.95, "volume": 223753.0}, {"date": "2018-07-30", "close": 20.94, "volume": 208729.0}, {"date": "2018-07-31", "close": 21.26, "volume": 281290.0}, {"date": "2018-08-01", "close": 21.18, "volume": 186698.0}, {"date": "2018-08-02", "close": 21.11, "volume": 240694.0}, {"date": "2018-08-03", "close": 21.0, "volume": 232498.0}, {"date": "2018-08-06", "close": 21.08, "volume": 239208.0}, {"date": "2018-08-07", "close": 20.34, "volume": 322479.0}, {"date": "2018-08-08", "close": 20.29, "volume": 217587.0}, {"date": "2018-08-09", "close": 20.38, "volume": 177371.0}, {"date": "2018-08-10", "close": 20.05, "volume": 170305.0}, {"date": "2018-08-13", "close": 19.99, "volume": 203991.0}, {"date": "2018-08-14", "close": 19.95, "volume": 312591.0}, {"date": "2018-08-15", "close": 19.82, "volume": 253383.0}, {"date": "2018-08-16", "close": 19.88, "volume": 313986.0}, {"date": "2018-08-17", "close": 20.09, "volume": 153935.0}, {"date": "2018-08-20", "close": 20.06, "volume": 174277.0}, {"date": "2018-08-21", "close": 20.09, "volume": 177640.0}, {"date": "2018-08-22", "close": 20.07, "volume": 157064.0}, {"date": "2018-08-23", "close": 20.08, "volume": 186414.0}, {"date": "2018-08-24", "close": 20.24, "volume": 228206.0}, {"date": "2018-08-27", "close": 20.08, "volume": 207367.0}, {"date": "2018-08-28", "close": 20.04, "volume": 193718.0}, {"date": "2018-08-29", "close": 20.18, "volume": 164272.0}, {"date": "2018-08-30", "close": 20.08, "volume": 171026.0}, {"date": "2018-08-31", "close": 20.08, "volume": 213675.0}, {"date": "2018-09-04", "close": 20.03, "volume": 349848.0}, {"date": "2018-09-05", "close": 20.43, "volume": 260755.0}, {"date": "2018-09-06", "close": 20.59, "volume": 249084.0}, {"date": "2018-09-07", "close": 20.33, "volume": 189978.0}, {"date": "2018-09-10", "close": 21.0, "volume": 719931.0}, {"date": "2018-09-11", "close": 21.23, "volume": 597871.0}, {"date": "2018-09-12", "close": 21.24, "volume": 413882.0}, {"date": "2018-09-13", "close": 21.48, "volume": 596964.0}, {"date": "2018-09-14", "close": 21.67, "volume": 471497.0}, {"date": "2018-09-17", "close": 22.32, "volume": 1737908.0}, {"date": "2018-09-18", "close": 22.51, "volume": 1264270.0}, {"date": "2018-09-19", "close": 22.76, "volume": 1030874.0}, {"date": "2018-09-20", "close": 22.88, "volume": 1389195.0}, {"date": "2018-09-21", "close": 23.0, "volume": 5956062.0}, {"date": "2018-09-24", "close": 22.82, "volume": 748437.0}, {"date": "2018-09-25", "close": 22.44, "volume": 453687.0}, {"date": "2018-09-26", "close": 21.93, "volume": 319536.0}, {"date": "2018-09-27", "close": 21.81, "volume": 369956.0}, {"date": "2018-09-28", "close": 21.99, "volume": 393383.0}, {"date": "2018-10-01", "close": 21.72, "volume": 265147.0}, {"date": "2018-10-02", "close": 21.31, "volume": 363239.0}, {"date": "2018-10-03", "close": 21.44, "volume": 317988.0}, {"date": "2018-10-04", "close": 21.0, "volume": 326043.0}, {"date": "2018-10-05", "close": 20.84, "volume": 214555.0}, {"date": "2018-10-08", "close": 21.1, "volume": 244196.0}, {"date": "2018-10-09", "close": 21.15, "volume": 237422.0}, {"date": "2018-10-10", "close": 20.8, "volume": 299856.0}, {"date": "2018-10-11", "close": 20.54, "volume": 392360.0}, {"date": "2018-10-12", "close": 20.5, "volume": 360701.0}, {"date": "2018-10-15", "close": 20.62, "volume": 173484.0}, {"date": "2018-10-16", "close": 21.04, "volume": 245744.0}, {"date": "2018-10-17", "close": 20.93, "volume": 194729.0}, {"date": "2018-10-18", "close": 20.77, "volume": 282789.0}, {"date": "2018-10-19", "close": 20.93, "volume": 257514.0}, {"date": "2018-10-22", "close": 20.92, "volume": 184099.0}, {"date": "2018-10-23", "close": 21.11, "volume": 221588.0}, {"date": "2018-10-24", "close": 21.09, "volume": 238086.0}, {"date": "2018-10-25", "close": 21.53, "volume": 342120.0}, {"date": "2018-10-26", "close": 21.2, "volume": 248341.0}, {"date": "2018-10-29", "close": 21.3, "volume": 262815.0}, {"date": "2018-10-30", "close": 21.68, "volume": 226860.0}, {"date": "2018-10-31", "close": 21.34, "volume": 363326.0}, {"date": "2018-11-01", "close": 21.23, "volume": 272860.0}, {"date": "2018-11-02", "close": 21.18, "volume": 176343.0}, {"date": "2018-11-05", "close": 21.17, "volume": 278836.0}, {"date": "2018-11-06", "close": 19.97, "volume": 922138.0}, {"date": "2018-11-07", "close": 19.92, "volume": 274501.0}, {"date": "2018-11-08", "close": 19.71, "volume": 397313.0}, {"date": "2018-11-09", "close": 19.79, "volume": 238631.0}, {"date": "2018-11-12", "close": 19.57, "volume": 147395.0}, {"date": "2018-11-13", "close": 19.52, "volume": 235604.0}, {"date": "2018-11-14", "close": 18.87, "volume": 422100.0}, {"date": "2018-11-15", "close": 18.67, "volume": 403830.0}, {"date": "2018-11-16", "close": 18.42, "volume": 388083.0}, {"date": "2018-11-19", "close": 18.14, "volume": 342445.0}, {"date": "2018-11-20", "close": 18.05, "volume": 435673.0}, {"date": "2018-11-21", "close": 17.82, "volume": 249069.0}, {"date": "2018-11-23", "close": 17.75, "volume": 106225.0}, {"date": "2018-11-26", "close": 17.25, "volume": 709117.0}, {"date": "2018-11-27", "close": 17.14, "volume": 332922.0}, {"date": "2018-11-28", "close": 17.3, "volume": 336811.0}, {"date": "2018-11-29", "close": 17.16, "volume": 216219.0}, {"date": "2018-11-30", "close": 16.97, "volume": 355525.0}, {"date": "2018-12-03", "close": 17.16, "volume": 265012.0}, {"date": "2018-12-04", "close": 16.95, "volume": 396353.0}, {"date": "2018-12-06", "close": 17.2, "volume": 362997.0}, {"date": "2018-12-07", "close": 17.08, "volume": 363814.0}, {"date": "2018-12-10", "close": 17.25, "volume": 321725.0}, {"date": "2018-12-11", "close": 17.09, "volume": 336187.0}, {"date": "2018-12-12", "close": 17.22, "volume": 305486.0}, {"date": "2018-12-13", "close": 17.06, "volume": 240991.0}, {"date": "2018-12-14", "close": 17.0, "volume": 281084.0}, {"date": "2018-12-17", "close": 16.92, "volume": 523829.0}, {"date": "2018-12-18", "close": 17.09, "volume": 408456.0}, {"date": "2018-12-19", "close": 16.92, "volume": 431586.0}, {"date": "2018-12-20", "close": 16.37, "volume": 613705.0}, {"date": "2018-12-21", "close": 16.04, "volume": 1312237.0}, {"date": "2018-12-24", "close": 15.6, "volume": 213436.0}, {"date": "2018-12-26", "close": 16.27, "volume": 376226.0}, {"date": "2018-12-27", "close": 16.43, "volume": 430661.0}, {"date": "2018-12-28", "close": 16.28, "volume": 402643.0}, {"date": "2018-12-31", "close": 15.79, "volume": 736760.0}, {"date": "2019-01-02", "close": 15.8, "volume": 237544.0}, {"date": "2019-01-03", "close": 15.72, "volume": 225393.0}, {"date": "2019-01-04", "close": 16.21, "volume": 223176.0}, {"date": "2019-01-07", "close": 16.36, "volume": 235916.0}, {"date": "2019-01-08", "close": 16.85, "volume": 236518.0}, {"date": "2019-01-09", "close": 16.86, "volume": 181446.0}, {"date": "2019-01-10", "close": 16.98, "volume": 192074.0}, {"date": "2019-01-11", "close": 16.99, "volume": 219688.0}, {"date": "2019-01-14", "close": 16.57, "volume": 203045.0}, {"date": "2019-01-15", "close": 16.6, "volume": 222739.0}, {"date": "2019-01-16", "close": 16.52, "volume": 185234.0}, {"date": "2019-01-17", "close": 16.58, "volume": 158301.0}, {"date": "2019-01-18", "close": 16.41, "volume": 217923.0}, {"date": "2019-01-22", "close": 15.88, "volume": 314127.0}, {"date": "2019-01-23", "close": 15.67, "volume": 186592.0}, {"date": "2019-01-24", "close": 15.62, "volume": 162818.0}, {"date": "2019-01-25", "close": 15.76, "volume": 209177.0}, {"date": "2019-01-28", "close": 16.07, "volume": 209647.0}, {"date": "2019-01-29", "close": 16.39, "volume": 203082.0}, {"date": "2019-01-30", "close": 16.47, "volume": 288182.0}, {"date": "2019-01-31", "close": 16.71, "volume": 470725.0}, {"date": "2019-02-01", "close": 16.93, "volume": 305836.0}, {"date": "2019-02-04", "close": 17.02, "volume": 232329.0}, {"date": "2019-02-05", "close": 17.3, "volume": 307081.0}, {"date": "2019-02-06", "close": 17.19, "volume": 330122.0}, {"date": "2019-02-07", "close": 16.9, "volume": 430749.0}, {"date": "2019-02-08", "close": 16.43, "volume": 281552.0}, {"date": "2019-02-11", "close": 16.79, "volume": 187747.0}, {"date": "2019-02-12", "close": 16.83, "volume": 231213.0}, {"date": "2019-02-13", "close": 17.32, "volume": 278346.0}, {"date": "2019-02-14", "close": 17.05, "volume": 286751.0}, {"date": "2019-02-15", "close": 17.46, "volume": 308344.0}, {"date": "2019-02-19", "close": 17.3, "volume": 281653.0}, {"date": "2019-02-20", "close": 17.5, "volume": 266546.0}, {"date": "2019-02-21", "close": 17.63, "volume": 194195.0}, {"date": "2019-02-22", "close": 17.85, "volume": 198329.0}, {"date": "2019-02-25", "close": 17.71, "volume": 280644.0}, {"date": "2019-02-26", "close": 17.7, "volume": 205837.0}, {"date": "2019-02-27", "close": 17.63, "volume": 196308.0}, {"date": "2019-02-28", "close": 17.43, "volume": 377842.0}, {"date": "2019-03-01", "close": 16.49, "volume": 609085.0}, {"date": "2019-03-04", "close": 16.15, "volume": 443510.0}, {"date": "2019-03-05", "close": 16.21, "volume": 284136.0}, {"date": "2019-03-06", "close": 15.68, "volume": 639146.0}, {"date": "2019-03-07", "close": 15.64, "volume": 350054.0}, {"date": "2019-03-08", "close": 15.65, "volume": 293823.0}, {"date": "2019-03-11", "close": 16.02, "volume": 306763.0}, {"date": "2019-03-12", "close": 16.06, "volume": 273593.0}, {"date": "2019-03-13", "close": 15.7, "volume": 330281.0}, {"date": "2019-03-14", "close": 15.51, "volume": 403388.0}, {"date": "2019-03-15", "close": 15.51, "volume": 915467.0}, {"date": "2019-03-18", "close": 15.72, "volume": 310715.0}, {"date": "2019-03-19", "close": 15.85, "volume": 269990.0}, {"date": "2019-03-20", "close": 15.8, "volume": 204578.0}, {"date": "2019-03-21", "close": 15.82, "volume": 282573.0}, {"date": "2019-03-22", "close": 15.58, "volume": 408028.0}, {"date": "2019-03-25", "close": 15.65, "volume": 234452.0}, {"date": "2019-03-26", "close": 15.79, "volume": 200855.0}, {"date": "2019-03-27", "close": 15.78, "volume": 295142.0}, {"date": "2019-03-28", "close": 15.91, "volume": 155311.0}, {"date": "2019-03-29", "close": 15.66, "volume": 358753.0}, {"date": "2019-04-01", "close": 15.95, "volume": 195640.0}, {"date": "2019-04-02", "close": 15.87, "volume": 251085.0}, {"date": "2019-04-03", "close": 15.79, "volume": 199181.0}, {"date": "2019-04-04", "close": 15.92, "volume": 168139.0}, {"date": "2019-04-05", "close": 16.11, "volume": 237440.0}, {"date": "2019-04-08", "close": 16.09, "volume": 232242.0}, {"date": "2019-04-09", "close": 15.78, "volume": 261165.0}, {"date": "2019-04-10", "close": 15.83, "volume": 234356.0}, {"date": "2019-04-11", "close": 15.7, "volume": 163871.0}, {"date": "2019-04-12", "close": 15.77, "volume": 142423.0}, {"date": "2019-04-15", "close": 15.56, "volume": 161325.0}, {"date": "2019-04-16", "close": 15.46, "volume": 244531.0}, {"date": "2019-04-17", "close": 15.23, "volume": 240710.0}, {"date": "2019-04-18", "close": 15.32, "volume": 223479.0}, {"date": "2019-04-22", "close": 15.36, "volume": 248519.0}, {"date": "2019-04-23", "close": 15.48, "volume": 243684.0}, {"date": "2019-04-24", "close": 15.53, "volume": 205141.0}, {"date": "2019-04-25", "close": 15.53, "volume": 255668.0}, {"date": "2019-04-26", "close": 15.65, "volume": 146531.0}, {"date": "2019-04-29", "close": 15.64, "volume": 378856.0}, {"date": "2019-04-30", "close": 15.54, "volume": 484097.0}, {"date": "2019-05-01", "close": 15.55, "volume": 269360.0}, {"date": "2019-05-02", "close": 15.67, "volume": 157607.0}, {"date": "2019-05-03", "close": 15.92, "volume": 202769.0}, {"date": "2019-05-06", "close": 15.85, "volume": 215622.0}, {"date": "2019-05-07", "close": 15.68, "volume": 255866.0}, {"date": "2019-05-08", "close": 15.68, "volume": 270896.0}, {"date": "2019-05-09", "close": 15.42, "volume": 409660.0}, {"date": "2019-05-10", "close": 16.0, "volume": 326360.0}, {"date": "2019-05-13", "close": 15.7, "volume": 404949.0}, {"date": "2019-05-14", "close": 15.96, "volume": 329620.0}, {"date": "2019-05-15", "close": 15.94, "volume": 222059.0}, {"date": "2019-05-16", "close": 15.97, "volume": 213146.0}, {"date": "2019-05-17", "close": 15.83, "volume": 158961.0}, {"date": "2019-05-20", "close": 15.79, "volume": 187230.0}, {"date": "2019-05-21", "close": 15.9, "volume": 212801.0}, {"date": "2019-05-22", "close": 15.74, "volume": 154855.0}, {"date": "2019-05-23", "close": 15.65, "volume": 185719.0}, {"date": "2019-05-24", "close": 15.86, "volume": 165537.0}, {"date": "2019-05-28", "close": 15.63, "volume": 343634.0}, {"date": "2019-05-29", "close": 15.58, "volume": 282095.0}, {"date": "2019-05-30", "close": 15.37, "volume": 417411.0}, {"date": "2019-05-31", "close": 15.21, "volume": 525710.0}, {"date": "2019-06-03", "close": 15.39, "volume": 237540.0}, {"date": "2019-06-04", "close": 15.61, "volume": 206528.0}, {"date": "2019-06-05", "close": 15.57, "volume": 216029.0}, {"date": "2019-06-06", "close": 15.8, "volume": 288934.0}, {"date": "2019-06-07", "close": 15.67, "volume": 170299.0}, {"date": "2019-06-10", "close": 15.74, "volume": 224469.0}, {"date": "2019-06-11", "close": 15.56, "volume": 178310.0}, {"date": "2019-06-12", "close": 15.41, "volume": 199779.0}, {"date": "2019-06-13", "close": 15.51, "volume": 194510.0}, {"date": "2019-06-14", "close": 15.33, "volume": 210290.0}, {"date": "2019-06-17", "close": 15.36, "volume": 449305.0}, {"date": "2019-06-18", "close": 15.46, "volume": 181236.0}, {"date": "2019-06-19", "close": 15.41, "volume": 212806.0}, {"date": "2019-06-20", "close": 15.48, "volume": 306975.0}, {"date": "2019-06-21", "close": 15.46, "volume": 1335718.0}, {"date": "2019-06-24", "close": 15.51, "volume": 373506.0}, {"date": "2019-06-25", "close": 15.52, "volume": 250949.0}, {"date": "2019-06-26", "close": 15.27, "volume": 271036.0}, {"date": "2019-06-27", "close": 15.31, "volume": 244911.0}, {"date": "2019-06-28", "close": 15.5, "volume": 687128.0}, {"date": "2019-07-01", "close": 15.54, "volume": 270633.0}, {"date": "2019-07-02", "close": 15.56, "volume": 212064.0}, {"date": "2019-07-03", "close": 15.65, "volume": 158986.0}, {"date": "2019-07-05", "close": 15.58, "volume": 198732.0}, {"date": "2019-07-08", "close": 15.67, "volume": 410049.0}, {"date": "2019-07-09", "close": 15.62, "volume": 224031.0}, {"date": "2019-07-10", "close": 15.65, "volume": 210877.0}, {"date": "2019-07-11", "close": 15.61, "volume": 230330.0}, {"date": "2019-07-12", "close": 15.77, "volume": 223090.0}, {"date": "2019-07-15", "close": 15.89, "volume": 290254.0}, {"date": "2019-07-16", "close": 15.95, "volume": 257337.0}, {"date": "2019-07-17", "close": 15.87, "volume": 212812.0}, {"date": "2019-07-18", "close": 15.81, "volume": 160292.0}, {"date": "2019-07-19", "close": 15.74, "volume": 185302.0}, {"date": "2019-07-22", "close": 15.79, "volume": 186601.0}, {"date": "2019-07-23", "close": 15.97, "volume": 184698.0}, {"date": "2019-07-24", "close": 15.95, "volume": 187745.0}, {"date": "2019-07-25", "close": 15.9, "volume": 205862.0}, {"date": "2019-07-26", "close": 16.06, "volume": 250892.0}, {"date": "2019-07-29", "close": 16.24, "volume": 253949.0}, {"date": "2019-07-30", "close": 16.23, "volume": 237158.0}, {"date": "2019-07-31", "close": 16.2, "volume": 357390.0}, {"date": "2019-08-01", "close": 16.01, "volume": 297932.0}, {"date": "2019-08-02", "close": 16.04, "volume": 243901.0}, {"date": "2019-08-05", "close": 15.61, "volume": 263974.0}, {"date": "2019-08-06", "close": 15.65, "volume": 228686.0}, {"date": "2019-08-07", "close": 15.9, "volume": 231170.0}, {"date": "2019-08-08", "close": 16.05, "volume": 209581.0}, {"date": "2019-08-09", "close": 15.13, "volume": 432786.0}, {"date": "2019-08-12", "close": 14.05, "volume": 474446.0}, {"date": "2019-08-13", "close": 14.01, "volume": 367350.0}, {"date": "2019-08-14", "close": 13.45, "volume": 431613.0}, {"date": "2019-08-15", "close": 12.88, "volume": 741961.0}, {"date": "2019-08-16", "close": 13.05, "volume": 357038.0}, {"date": "2019-08-19", "close": 13.0, "volume": 405971.0}, {"date": "2019-08-20", "close": 13.09, "volume": 332907.0}, {"date": "2019-08-21", "close": 12.82, "volume": 423818.0}, {"date": "2019-08-22", "close": 12.91, "volume": 483201.0}, {"date": "2019-08-23", "close": 12.56, "volume": 404578.0}, {"date": "2019-08-26", "close": 12.82, "volume": 296828.0}, {"date": "2019-08-27", "close": 12.56, "volume": 354294.0}, {"date": "2019-08-28", "close": 12.65, "volume": 308235.0}, {"date": "2019-08-29", "close": 12.56, "volume": 222988.0}, {"date": "2019-08-30", "close": 12.53, "volume": 540628.0}, {"date": "2019-09-03", "close": 12.72, "volume": 289258.0}, {"date": "2019-09-04", "close": 12.8, "volume": 176431.0}, {"date": "2019-09-05", "close": 12.98, "volume": 337765.0}, {"date": "2019-09-06", "close": 13.25, "volume": 354479.0}, {"date": "2019-09-09", "close": 13.45, "volume": 360255.0}, {"date": "2019-09-10", "close": 13.53, "volume": 674086.0}, {"date": "2019-09-11", "close": 13.69, "volume": 380796.0}, {"date": "2019-09-12", "close": 13.8, "volume": 470284.0}, {"date": "2019-09-13", "close": 14.06, "volume": 380186.0}, {"date": "2019-09-16", "close": 14.32, "volume": 307236.0}, {"date": "2019-09-17", "close": 14.41, "volume": 343547.0}, {"date": "2019-09-18", "close": 14.41, "volume": 321364.0}, {"date": "2019-09-19", "close": 14.44, "volume": 306005.0}, {"date": "2019-09-20", "close": 14.32, "volume": 531268.0}, {"date": "2019-09-23", "close": 14.31, "volume": 380271.0}, {"date": "2019-09-24", "close": 14.29, "volume": 293566.0}, {"date": "2019-09-25", "close": 14.5, "volume": 239679.0}, {"date": "2019-09-26", "close": 14.6, "volume": 291342.0}, {"date": "2019-09-27", "close": 14.46, "volume": 258497.0}, {"date": "2019-09-30", "close": 14.46, "volume": 417021.0}, {"date": "2019-10-01", "close": 14.2, "volume": 220127.0}, {"date": "2019-10-02", "close": 13.89, "volume": 751810.0}, {"date": "2019-10-03", "close": 13.89, "volume": 340149.0}, {"date": "2019-10-04", "close": 14.02, "volume": 280121.0}, {"date": "2019-10-07", "close": 13.86, "volume": 193074.0}, {"date": "2019-10-08", "close": 13.74, "volume": 271516.0}, {"date": "2019-10-09", "close": 13.82, "volume": 203376.0}, {"date": "2019-10-10", "close": 13.89, "volume": 226398.0}, {"date": "2019-10-11", "close": 14.02, "volume": 255775.0}, {"date": "2019-10-14", "close": 13.63, "volume": 299755.0}, {"date": "2019-10-15", "close": 13.96, "volume": 395693.0}, {"date": "2019-10-16", "close": 13.9, "volume": 255282.0}, {"date": "2019-10-17", "close": 14.11, "volume": 358200.0}, {"date": "2019-10-18", "close": 14.11, "volume": 432303.0}, {"date": "2019-10-21", "close": 14.29, "volume": 296293.0}, {"date": "2019-10-22", "close": 14.39, "volume": 239750.0}, {"date": "2019-10-23", "close": 14.55, "volume": 241668.0}, {"date": "2019-10-24", "close": 14.5, "volume": 233744.0}, {"date": "2019-10-25", "close": 14.44, "volume": 159678.0}, {"date": "2019-10-28", "close": 14.62, "volume": 240594.0}, {"date": "2019-10-29", "close": 14.66, "volume": 284800.0}, {"date": "2019-10-30", "close": 14.4, "volume": 349969.0}, {"date": "2019-10-31", "close": 14.33, "volume": 339136.0}, {"date": "2019-11-01", "close": 14.46, "volume": 222078.0}, {"date": "2019-11-04", "close": 14.36, "volume": 232738.0}, {"date": "2019-11-05", "close": 14.2, "volume": 255915.0}, {"date": "2019-11-06", "close": 14.26, "volume": 203630.0}, {"date": "2019-11-07", "close": 14.25, "volume": 286454.0}, {"date": "2019-11-08", "close": 11.75, "volume": 2521456.0}, {"date": "2019-11-11", "close": 11.29, "volume": 788971.0}, {"date": "2019-11-12", "close": 12.0, "volume": 2541507.0}, {"date": "2019-11-13", "close": 11.77, "volume": 870450.0}, {"date": "2019-11-14", "close": 12.31, "volume": 570167.0}, {"date": "2019-11-15", "close": 12.68, "volume": 498127.0}, {"date": "2019-11-18", "close": 13.0, "volume": 1725982.0}, {"date": "2019-11-19", "close": 13.18, "volume": 632662.0}, {"date": "2019-11-20", "close": 13.05, "volume": 519249.0}, {"date": "2019-11-21", "close": 12.94, "volume": 390043.0}, {"date": "2019-11-22", "close": 12.81, "volume": 511667.0}, {"date": "2019-11-25", "close": 13.32, "volume": 743420.0}, {"date": "2019-11-26", "close": 13.16, "volume": 448437.0}, {"date": "2019-11-27", "close": 13.12, "volume": 304526.0}, {"date": "2019-11-29", "close": 13.25, "volume": 185685.0}, {"date": "2019-12-02", "close": 13.14, "volume": 309288.0}, {"date": "2019-12-03", "close": 13.11, "volume": 290163.0}, {"date": "2019-12-04", "close": 13.52, "volume": 523085.0}, {"date": "2019-12-05", "close": 13.46, "volume": 432031.0}, {"date": "2019-12-06", "close": 13.81, "volume": 634995.0}, {"date": "2019-12-09", "close": 13.81, "volume": 470822.0}, {"date": "2019-12-10", "close": 13.79, "volume": 548262.0}, {"date": "2019-12-11", "close": 13.56, "volume": 413797.0}, {"date": "2019-12-12", "close": 13.51, "volume": 418972.0}, {"date": "2019-12-13", "close": 13.55, "volume": 348367.0}, {"date": "2019-12-16", "close": 13.57, "volume": 383198.0}, {"date": "2019-12-17", "close": 13.86, "volume": 522582.0}, {"date": "2019-12-18", "close": 13.68, "volume": 523400.0}, {"date": "2019-12-19", "close": 13.9, "volume": 475809.0}, {"date": "2019-12-20", "close": 13.59, "volume": 1948872.0}, {"date": "2019-12-23", "close": 13.43, "volume": 738547.0}, {"date": "2019-12-24", "close": 13.36, "volume": 338083.0}, {"date": "2019-12-26", "close": 13.24, "volume": 464289.0}, {"date": "2019-12-27", "close": 13.23, "volume": 441472.0}, {"date": "2019-12-30", "close": 12.98, "volume": 506221.0}, {"date": "2019-12-31", "close": 13.16, "volume": 638322.0}, {"date": "2020-01-02", "close": 13.01, "volume": 383667.0}, {"date": "2020-01-03", "close": 13.23, "volume": 363355.0}, {"date": "2020-01-06", "close": 13.43, "volume": 317219.0}, {"date": "2020-01-07", "close": 13.52, "volume": 338511.0}, {"date": "2020-01-08", "close": 13.56, "volume": 418055.0}, {"date": "2020-01-09", "close": 13.51, "volume": 214406.0}, {"date": "2020-01-10", "close": 13.58, "volume": 288572.0}, {"date": "2020-01-13", "close": 13.65, "volume": 283970.0}, {"date": "2020-01-14", "close": 13.73, "volume": 428579.0}, {"date": "2020-01-15", "close": 13.87, "volume": 362297.0}, {"date": "2020-01-16", "close": 13.77, "volume": 438323.0}, {"date": "2020-01-17", "close": 13.4, "volume": 494747.0}, {"date": "2020-01-21", "close": 13.26, "volume": 450278.0}, {"date": "2020-01-22", "close": 13.09, "volume": 359473.0}, {"date": "2020-01-23", "close": 13.15, "volume": 350792.0}, {"date": "2020-01-24", "close": 12.86, "volume": 432565.0}, {"date": "2020-01-27", "close": 12.63, "volume": 409177.0}, {"date": "2020-01-28", "close": 12.53, "volume": 540974.0}, {"date": "2020-01-29", "close": 12.52, "volume": 512238.0}, {"date": "2020-01-30", "close": 12.4, "volume": 607462.0}, {"date": "2020-01-31", "close": 12.45, "volume": 1498597.0}, {"date": "2020-02-03", "close": 12.5, "volume": 453027.0}, {"date": "2020-02-04", "close": 12.77, "volume": 324470.0}, {"date": "2020-02-05", "close": 12.8, "volume": 449419.0}, {"date": "2020-02-06", "close": 12.87, "volume": 383576.0}, {"date": "2020-02-07", "close": 13.0, "volume": 347546.0}, {"date": "2020-02-10", "close": 13.1, "volume": 419342.0}, {"date": "2020-02-11", "close": 13.2, "volume": 474083.0}, {"date": "2020-02-12", "close": 13.36, "volume": 492274.0}, {"date": "2020-02-13", "close": 13.27, "volume": 315571.0}, {"date": "2020-02-14", "close": 13.22, "volume": 285807.0}, {"date": "2020-02-18", "close": 13.36, "volume": 537287.0}, {"date": "2020-02-19", "close": 13.34, "volume": 344315.0}, {"date": "2020-02-20", "close": 13.58, "volume": 517790.0}, {"date": "2020-02-21", "close": 13.92, "volume": 727504.0}, {"date": "2020-02-24", "close": 13.79, "volume": 725385.0}, {"date": "2020-02-25", "close": 13.05, "volume": 700653.0}, {"date": "2020-02-26", "close": 12.77, "volume": 578908.0}, {"date": "2020-02-27", "close": 12.12, "volume": 816787.0}, {"date": "2020-02-28", "close": 12.73, "volume": 1647012.0}, {"date": "2020-03-02", "close": 13.1, "volume": 840273.0}, {"date": "2020-03-03", "close": 12.71, "volume": 575024.0}, {"date": "2020-03-04", "close": 12.87, "volume": 666626.0}, {"date": "2020-03-05", "close": 12.29, "volume": 898884.0}, {"date": "2020-03-06", "close": 11.96, "volume": 747211.0}, {"date": "2020-03-09", "close": 10.12, "volume": 777849.0}, {"date": "2020-03-10", "close": 10.14, "volume": 733867.0}, {"date": "2020-03-11", "close": 9.14, "volume": 854165.0}, {"date": "2020-03-12", "close": 7.32, "volume": 1292957.0}, {"date": "2020-03-13", "close": 7.08, "volume": 1094448.0}, {"date": "2020-03-16", "close": 5.18, "volume": 1275431.0}, {"date": "2020-03-17", "close": 4.4, "volume": 1943489.0}, {"date": "2020-03-18", "close": 3.23, "volume": 1713286.0}, {"date": "2020-03-19", "close": 2.92, "volume": 2186651.0}, {"date": "2020-03-20", "close": 2.81, "volume": 2070122.0}, {"date": "2020-03-23", "close": 3.12, "volume": 1437560.0}, {"date": "2020-03-24", "close": 3.11, "volume": 1378499.0}, {"date": "2020-03-25", "close": 3.5, "volume": 1893699.0}, {"date": "2020-03-26", "close": 5.47, "volume": 1729457.0}, {"date": "2020-03-27", "close": 5.25, "volume": 1198893.0}, {"date": "2020-03-30", "close": 4.27, "volume": 820170.0}, {"date": "2020-03-31", "close": 3.94, "volume": 875187.0}, {"date": "2020-04-01", "close": 3.26, "volume": 1060792.0}, {"date": "2020-04-02", "close": 3.58, "volume": 921095.0}, {"date": "2020-04-03", "close": 2.99, "volume": 1069904.0}, {"date": "2020-04-06", "close": 3.44, "volume": 556324.0}, {"date": "2020-04-07", "close": 3.17, "volume": 1045150.0}, {"date": "2020-04-08", "close": 3.87, "volume": 970790.0}, {"date": "2020-04-09", "close": 5.06, "volume": 1380986.0}, {"date": "2020-04-13", "close": 4.55, "volume": 773073.0}, {"date": "2020-04-14", "close": 4.39, "volume": 629001.0}, {"date": "2020-04-15", "close": 3.85, "volume": 913486.0}, {"date": "2020-04-16", "close": 3.47, "volume": 649676.0}, {"date": "2020-04-17", "close": 4.08, "volume": 1142599.0}, {"date": "2020-04-20", "close": 3.82, "volume": 1482030.0}, {"date": "2020-04-21", "close": 3.69, "volume": 770703.0}, {"date": "2020-04-22", "close": 3.91, "volume": 592673.0}, {"date": "2020-04-23", "close": 4.06, "volume": 671017.0}, {"date": "2020-04-24", "close": 4.12, "volume": 776962.0}, {"date": "2020-04-27", "close": 4.55, "volume": 700880.0}, {"date": "2020-04-28", "close": 5.06, "volume": 900408.0}, {"date": "2020-04-29", "close": 5.52, "volume": 1373372.0}, {"date": "2020-04-30", "close": 4.81, "volume": 926503.0}, {"date": "2020-05-01", "close": 4.77, "volume": 1025408.0}, {"date": "2020-05-04", "close": 4.21, "volume": 1061552.0}, {"date": "2020-05-05", "close": 4.45, "volume": 1099490.0}, {"date": "2020-05-06", "close": 4.29, "volume": 715091.0}, {"date": "2020-05-07", "close": 4.48, "volume": 454072.0}, {"date": "2020-05-08", "close": 5.23, "volume": 1988029.0}, {"date": "2020-05-11", "close": 4.68, "volume": 945235.0}, {"date": "2020-05-12", "close": 4.24, "volume": 784849.0}, {"date": "2020-05-13", "close": 3.87, "volume": 1066755.0}, {"date": "2020-05-14", "close": 3.93, "volume": 984954.0}, {"date": "2020-05-15", "close": 3.81, "volume": 500513.0}, {"date": "2020-05-18", "close": 4.22, "volume": 1026241.0}, {"date": "2020-05-19", "close": 4.51, "volume": 840525.0}, {"date": "2020-05-20", "close": 4.75, "volume": 532158.0}, {"date": "2020-05-21", "close": 4.52, "volume": 750758.0}, {"date": "2020-05-22", "close": 4.6, "volume": 347931.0}, {"date": "2020-05-26", "close": 5.01, "volume": 578366.0}, {"date": "2020-05-27", "close": 5.31, "volume": 726653.0}, {"date": "2020-05-28", "close": 5.15, "volume": 430470.0}, {"date": "2020-05-29", "close": 4.95, "volume": 798431.0}, {"date": "2020-06-01", "close": 5.17, "volume": 461660.0}, {"date": "2020-06-02", "close": 5.49, "volume": 536789.0}, {"date": "2020-06-03", "close": 6.19, "volume": 812361.0}, {"date": "2020-06-04", "close": 6.54, "volume": 778444.0}, {"date": "2020-06-05", "close": 6.92, "volume": 1087784.0}, {"date": "2020-06-08", "close": 7.98, "volume": 1026912.0}, {"date": "2020-06-09", "close": 7.57, "volume": 919187.0}, {"date": "2020-06-10", "close": 6.84, "volume": 758257.0}, {"date": "2020-06-11", "close": 5.99, "volume": 812823.0}, {"date": "2020-06-12", "close": 6.83, "volume": 567970.0}, {"date": "2020-06-15", "close": 6.62, "volume": 434307.0}, {"date": "2020-06-16", "close": 6.63, "volume": 444312.0}, {"date": "2020-06-17", "close": 6.42, "volume": 396731.0}, {"date": "2020-06-18", "close": 6.3, "volume": 368389.0}, {"date": "2020-06-19", "close": 6.99, "volume": 3708879.0}, {"date": "2020-06-22", "close": 6.65, "volume": 619976.0}, {"date": "2020-06-23", "close": 7.11, "volume": 529703.0}, {"date": "2020-06-24", "close": 6.56, "volume": 488115.0}, {"date": "2020-06-25", "close": 6.9, "volume": 482706.0}, {"date": "2020-06-26", "close": 6.64, "volume": 1424632.0}, {"date": "2020-06-29", "close": 6.89, "volume": 709981.0}, {"date": "2020-06-30", "close": 7.02, "volume": 509924.0}, {"date": "2020-07-01", "close": 6.73, "volume": 588452.0}, {"date": "2020-07-02", "close": 6.52, "volume": 387277.0}, {"date": "2020-07-06", "close": 6.63, "volume": 444305.0}, {"date": "2020-07-07", "close": 6.21, "volume": 505554.0}, {"date": "2020-07-08", "close": 6.41, "volume": 485661.0}, {"date": "2020-07-09", "close": 6.07, "volume": 459651.0}, {"date": "2020-07-10", "close": 6.18, "volume": 444263.0}, {"date": "2020-07-13", "close": 6.15, "volume": 627392.0}, {"date": "2020-07-14", "close": 6.52, "volume": 488550.0}, {"date": "2020-07-15", "close": 6.88, "volume": 594988.0}, {"date": "2020-07-16", "close": 6.6, "volume": 390487.0}, {"date": "2020-07-17", "close": 6.58, "volume": 411773.0}, {"date": "2020-07-20", "close": 6.51, "volume": 485566.0}, {"date": "2020-07-21", "close": 6.63, "volume": 342453.0}, {"date": "2020-07-22", "close": 6.74, "volume": 347373.0}, {"date": "2020-07-23", "close": 6.65, "volume": 230728.0}, {"date": "2020-07-24", "close": 6.5, "volume": 221472.0}, {"date": "2020-07-27", "close": 6.41, "volume": 313941.0}, {"date": "2020-07-28", "close": 6.68, "volume": 331433.0}, {"date": "2020-07-29", "close": 6.72, "volume": 323061.0}, {"date": "2020-07-30", "close": 6.6, "volume": 312247.0}, {"date": "2020-07-31", "close": 6.3, "volume": 456714.0}, {"date": "2020-08-03", "close": 6.16, "volume": 391461.0}, {"date": "2020-08-04", "close": 6.3, "volume": 378739.0}, {"date": "2020-08-05", "close": 6.61, "volume": 407243.0}, {"date": "2020-08-06", "close": 6.59, "volume": 452518.0}, {"date": "2020-08-07", "close": 6.49, "volume": 654048.0}, {"date": "2020-08-10", "close": 6.69, "volume": 445347.0}, {"date": "2020-08-11", "close": 6.64, "volume": 453190.0}, {"date": "2020-08-12", "close": 6.52, "volume": 305659.0}, {"date": "2020-08-13", "close": 6.21, "volume": 313942.0}, {"date": "2020-08-14", "close": 6.32, "volume": 389495.0}, {"date": "2020-08-17", "close": 6.31, "volume": 220441.0}, {"date": "2020-08-18", "close": 6.09, "volume": 400050.0}, {"date": "2020-08-19", "close": 5.99, "volume": 627821.0}, {"date": "2020-08-20", "close": 6.01, "volume": 595052.0}, {"date": "2020-08-21", "close": 6.11, "volume": 505449.0}, {"date": "2020-08-24", "close": 6.26, "volume": 532937.0}, {"date": "2020-08-25", "close": 6.22, "volume": 386272.0}, {"date": "2020-08-26", "close": 5.99, "volume": 604796.0}, {"date": "2020-08-27", "close": 6.17, "volume": 534140.0}, {"date": "2020-08-28", "close": 6.36, "volume": 479246.0}, {"date": "2020-08-31", "close": 6.02, "volume": 649215.0}, {"date": "2020-09-01", "close": 5.98, "volume": 534173.0}, {"date": "2020-09-02", "close": 5.88, "volume": 632319.0}, {"date": "2020-09-03", "close": 5.85, "volume": 468688.0}, {"date": "2020-09-04", "close": 5.86, "volume": 472034.0}, {"date": "2020-09-08", "close": 5.7, "volume": 553500.0}, {"date": "2020-09-09", "close": 5.4, "volume": 574651.0}, {"date": "2020-09-10", "close": 5.05, "volume": 557522.0}, {"date": "2020-09-11", "close": 5.0, "volume": 537820.0}, {"date": "2020-09-14", "close": 5.1, "volume": 330038.0}, {"date": "2020-09-15", "close": 5.33, "volume": 329641.0}, {"date": "2020-09-16", "close": 5.48, "volume": 365109.0}, {"date": "2020-09-17", "close": 5.32, "volume": 375027.0}, {"date": "2020-09-18", "close": 5.44, "volume": 1528503.0}, {"date": "2020-09-21", "close": 5.03, "volume": 599580.0}, {"date": "2020-09-22", "close": 4.87, "volume": 378123.0}, {"date": "2020-09-23", "close": 4.56, "volume": 497662.0}, {"date": "2020-09-24", "close": 4.5, "volume": 399375.0}, {"date": "2020-09-25", "close": 4.85, "volume": 325191.0}, {"date": "2020-09-28", "close": 5.08, "volume": 291786.0}, {"date": "2020-09-29", "close": 4.96, "volume": 303579.0}, {"date": "2020-09-30", "close": 4.91, "volume": 218830.0}, {"date": "2020-10-01", "close": 5.19, "volume": 515260.0}, {"date": "2020-10-02", "close": 5.29, "volume": 416835.0}, {"date": "2020-10-05", "close": 5.41, "volume": 415016.0}, {"date": "2020-10-06", "close": 5.46, "volume": 370465.0}, {"date": "2020-10-07", "close": 5.39, "volume": 523579.0}, {"date": "2020-10-08", "close": 5.8, "volume": 343089.0}, {"date": "2020-10-09", "close": 5.6, "volume": 272739.0}, {"date": "2020-10-12", "close": 5.6, "volume": 273620.0}, {"date": "2020-10-13", "close": 5.19, "volume": 228548.0}, {"date": "2020-10-14", "close": 5.21, "volume": 213975.0}, {"date": "2020-10-15", "close": 5.21, "volume": 203916.0}, {"date": "2020-10-16", "close": 5.06, "volume": 320014.0}, {"date": "2020-10-19", "close": 4.71, "volume": 266156.0}, {"date": "2020-10-20", "close": 4.72, "volume": 199582.0}, {"date": "2020-10-21", "close": 4.69, "volume": 235438.0}, {"date": "2020-10-22", "close": 4.74, "volume": 253614.0}, {"date": "2020-10-23", "close": 5.01, "volume": 235260.0}, {"date": "2020-10-26", "close": 4.75, "volume": 277146.0}, {"date": "2020-10-27", "close": 4.76, "volume": 209832.0}, {"date": "2020-10-28", "close": 4.53, "volume": 550546.0}, {"date": "2020-10-29", "close": 5.11, "volume": 566457.0}, {"date": "2020-10-30", "close": 5.24, "volume": 551672.0}, {"date": "2020-11-02", "close": 5.41, "volume": 310886.0}, {"date": "2020-11-03", "close": 5.41, "volume": 294529.0}, {"date": "2020-11-04", "close": 5.17, "volume": 380521.0}, {"date": "2020-11-05", "close": 5.38, "volume": 276885.0}, {"date": "2020-11-06", "close": 5.58, "volume": 604264.0}, {"date": "2020-11-09", "close": 6.15, "volume": 1026184.0}, {"date": "2020-11-10", "close": 6.89, "volume": 1008613.0}, {"date": "2020-11-11", "close": 6.75, "volume": 729566.0}, {"date": "2020-11-12", "close": 6.45, "volume": 548388.0}, {"date": "2020-11-13", "close": 6.91, "volume": 461641.0}, {"date": "2020-11-16", "close": 7.41, "volume": 761988.0}, {"date": "2020-11-17", "close": 7.4, "volume": 433534.0}, {"date": "2020-11-18", "close": 7.46, "volume": 495793.0}, {"date": "2020-11-19", "close": 7.29, "volume": 345099.0}, {"date": "2020-11-20", "close": 7.35, "volume": 257807.0}, {"date": "2020-11-23", "close": 7.62, "volume": 303050.0}, {"date": "2020-11-24", "close": 7.9, "volume": 619166.0}, {"date": "2020-11-25", "close": 7.69, "volume": 353766.0}, {"date": "2020-11-27", "close": 7.67, "volume": 185583.0}, {"date": "2020-11-30", "close": 7.26, "volume": 477177.0}, {"date": "2020-12-01", "close": 7.3, "volume": 263977.0}, {"date": "2020-12-02", "close": 7.53, "volume": 327815.0}, {"date": "2020-12-03", "close": 7.53, "volume": 235928.0}, {"date": "2020-12-04", "close": 7.85, "volume": 380172.0}, {"date": "2020-12-07", "close": 7.59, "volume": 327532.0}, {"date": "2020-12-08", "close": 7.75, "volume": 342271.0}, {"date": "2020-12-09", "close": 7.7, "volume": 323234.0}, {"date": "2020-12-10", "close": 7.71, "volume": 232410.0}, {"date": "2020-12-11", "close": 7.54, "volume": 258250.0}, {"date": "2020-12-14", "close": 7.75, "volume": 339180.0}, {"date": "2020-12-15", "close": 7.92, "volume": 522036.0}, {"date": "2020-12-16", "close": 7.8, "volume": 417134.0}, {"date": "2020-12-17", "close": 7.98, "volume": 641046.0}, {"date": "2020-12-18", "close": 7.65, "volume": 962163.0}, {"date": "2020-12-21", "close": 7.47, "volume": 589857.0}, {"date": "2020-12-22", "close": 7.43, "volume": 463508.0}, {"date": "2020-12-23", "close": 7.6, "volume": 270027.0}, {"date": "2020-12-24", "close": 7.63, "volume": 173915.0}, {"date": "2020-12-28", "close": 7.5, "volume": 281667.0}, {"date": "2020-12-29", "close": 7.27, "volume": 372960.0}, {"date": "2020-12-30", "close": 7.26, "volume": 256900.0}, {"date": "2020-12-31", "close": 7.5, "volume": 354625.0}, {"date": "2021-01-04", "close": 7.09, "volume": 443822.0}, {"date": "2021-01-05", "close": 7.32, "volume": 441675.0}, {"date": "2021-01-06", "close": 8.06, "volume": 786647.0}, {"date": "2021-01-07", "close": 8.21, "volume": 745720.0}, {"date": "2021-01-08", "close": 8.66, "volume": 1249898.0}, {"date": "2021-01-11", "close": 8.28, "volume": 709415.0}, {"date": "2021-01-12", "close": 7.99, "volume": 758088.0}, {"date": "2021-01-13", "close": 7.92, "volume": 617439.0}, {"date": "2021-01-14", "close": 8.04, "volume": 345015.0}, {"date": "2021-01-15", "close": 7.82, "volume": 392041.0}, {"date": "2021-01-19", "close": 8.32, "volume": 646203.0}, {"date": "2021-01-20", "close": 8.77, "volume": 608253.0}, {"date": "2021-01-21", "close": 8.5, "volume": 376676.0}, {"date": "2021-01-22", "close": 8.39, "volume": 527086.0}, {"date": "2021-01-25", "close": 8.4, "volume": 314895.0}, {"date": "2021-01-26", "close": 8.16, "volume": 284688.0}, {"date": "2021-01-27", "close": 7.95, "volume": 605690.0}, {"date": "2021-01-28", "close": 8.08, "volume": 321868.0}, {"date": "2021-01-29", "close": 7.9, "volume": 382527.0}, {"date": "2021-02-01", "close": 8.08, "volume": 354075.0}, {"date": "2021-02-02", "close": 8.18, "volume": 246832.0}, {"date": "2021-02-03", "close": 8.16, "volume": 388389.0}, {"date": "2021-02-04", "close": 8.4, "volume": 261101.0}, {"date": "2021-02-05", "close": 8.4, "volume": 201517.0}, {"date": "2021-02-08", "close": 8.67, "volume": 243735.0}, {"date": "2021-02-09", "close": 8.51, "volume": 273887.0}, {"date": "2021-02-10", "close": 8.4, "volume": 304513.0}, {"date": "2021-02-11", "close": 8.55, "volume": 392340.0}, {"date": "2021-02-12", "close": 8.45, "volume": 288478.0}, {"date": "2021-02-16", "close": 8.69, "volume": 256095.0}, {"date": "2021-02-17", "close": 8.45, "volume": 237441.0}, {"date": "2021-02-18", "close": 8.23, "volume": 250911.0}, {"date": "2021-02-19", "close": 8.51, "volume": 228702.0}, {"date": "2021-02-22", "close": 8.71, "volume": 255542.0}, {"date": "2021-02-23", "close": 8.54, "volume": 298704.0}, {"date": "2021-02-24", "close": 8.94, "volume": 366497.0}, {"date": "2021-02-25", "close": 8.3, "volume": 886552.0}, {"date": "2021-02-26", "close": 8.25, "volume": 342863.0}, {"date": "2021-03-01", "close": 8.37, "volume": 365921.0}, {"date": "2021-03-02", "close": 8.56, "volume": 357371.0}, {"date": "2021-03-03", "close": 8.84, "volume": 562288.0}, {"date": "2021-03-04", "close": 8.75, "volume": 435547.0}, {"date": "2021-03-05", "close": 8.67, "volume": 672173.0}, {"date": "2021-03-08", "close": 8.93, "volume": 437412.0}, {"date": "2021-03-09", "close": 9.03, "volume": 628186.0}, {"date": "2021-03-10", "close": 9.37, "volume": 616538.0}, {"date": "2021-03-11", "close": 9.43, "volume": 339345.0}, {"date": "2021-03-12", "close": 9.37, "volume": 297058.0}, {"date": "2021-03-15", "close": 9.49, "volume": 289751.0}, {"date": "2021-03-16", "close": 9.19, "volume": 325410.0}, {"date": "2021-03-17", "close": 9.4, "volume": 324958.0}, {"date": "2021-03-18", "close": 8.99, "volume": 288354.0}, {"date": "2021-03-19", "close": 9.09, "volume": 970555.0}, {"date": "2021-03-22", "close": 8.81, "volume": 303771.0}, {"date": "2021-03-23", "close": 8.53, "volume": 389877.0}, {"date": "2021-03-24", "close": 8.42, "volume": 424742.0}, {"date": "2021-03-25", "close": 8.65, "volume": 584093.0}, {"date": "2021-03-26", "close": 8.71, "volume": 347698.0}, {"date": "2021-03-29", "close": 8.57, "volume": 312786.0}, {"date": "2021-03-30", "close": 8.63, "volume": 334745.0}, {"date": "2021-03-31", "close": 8.52, "volume": 442480.0}, {"date": "2021-04-01", "close": 8.6, "volume": 484248.0}, {"date": "2021-04-05", "close": 8.52, "volume": 319878.0}, {"date": "2021-04-06", "close": 8.27, "volume": 394440.0}, {"date": "2021-04-07", "close": 8.28, "volume": 337337.0}, {"date": "2021-04-08", "close": 8.34, "volume": 342488.0}, {"date": "2021-04-09", "close": 8.34, "volume": 317589.0}, {"date": "2021-04-12", "close": 8.48, "volume": 386145.0}, {"date": "2021-04-13", "close": 8.41, "volume": 345417.0}, {"date": "2021-04-14", "close": 8.55, "volume": 347355.0}, {"date": "2021-04-15", "close": 8.59, "volume": 318275.0}, {"date": "2021-04-16", "close": 8.54, "volume": 249090.0}, {"date": "2021-04-19", "close": 8.36, "volume": 576444.0}, {"date": "2021-04-20", "close": 8.25, "volume": 497314.0}, {"date": "2021-04-21", "close": 8.38, "volume": 303534.0}, {"date": "2021-04-22", "close": 8.4, "volume": 398197.0}, {"date": "2021-04-23", "close": 8.68, "volume": 398643.0}, {"date": "2021-04-26", "close": 8.81, "volume": 363066.0}, {"date": "2021-04-27", "close": 8.78, "volume": 259264.0}, {"date": "2021-04-28", "close": 8.87, "volume": 275611.0}, {"date": "2021-04-29", "close": 8.84, "volume": 174541.0}, {"date": "2021-04-30", "close": 8.69, "volume": 333291.0}, {"date": "2021-05-03", "close": 8.83, "volume": 222620.0}, {"date": "2021-05-04", "close": 8.57, "volume": 311903.0}, {"date": "2021-05-05", "close": 8.57, "volume": 164821.0}, {"date": "2021-05-06", "close": 9.34, "volume": 831165.0}, {"date": "2021-05-07", "close": 9.31, "volume": 281947.0}, {"date": "2021-05-10", "close": 9.07, "volume": 351535.0}, {"date": "2021-05-11", "close": 8.84, "volume": 370143.0}, {"date": "2021-05-12", "close": 8.65, "volume": 735284.0}, {"date": "2021-05-13", "close": 8.98, "volume": 303131.0}, {"date": "2021-05-14", "close": 9.23, "volume": 229968.0}, {"date": "2021-05-17", "close": 9.42, "volume": 264048.0}, {"date": "2021-05-18", "close": 9.25, "volume": 294695.0}, {"date": "2021-05-19", "close": 9.27, "volume": 280636.0}, {"date": "2021-05-20", "close": 9.38, "volume": 222141.0}, {"date": "2021-05-21", "close": 9.38, "volume": 202938.0}, {"date": "2021-05-24", "close": 9.44, "volume": 234247.0}, {"date": "2021-05-25", "close": 9.09, "volume": 270413.0}, {"date": "2021-05-26", "close": 9.23, "volume": 112333.0}, {"date": "2021-05-27", "close": 9.37, "volume": 289050.0}, {"date": "2021-05-28", "close": 9.45, "volume": 217434.0}, {"date": "2021-06-01", "close": 9.51, "volume": 466510.0}, {"date": "2021-06-02", "close": 9.62, "volume": 334406.0}, {"date": "2021-06-03", "close": 9.53, "volume": 218928.0}, {"date": "2021-06-04", "close": 9.6, "volume": 345931.0}, {"date": "2021-06-07", "close": 9.94, "volume": 640138.0}, {"date": "2021-06-08", "close": 10.33, "volume": 760236.0}, {"date": "2021-06-09", "close": 10.51, "volume": 431543.0}, {"date": "2021-06-10", "close": 10.44, "volume": 327485.0}, {"date": "2021-06-11", "close": 10.3, "volume": 370877.0}, {"date": "2021-06-14", "close": 10.16, "volume": 294915.0}, {"date": "2021-06-15", "close": 10.15, "volume": 214841.0}, {"date": "2021-06-16", "close": 10.21, "volume": 309114.0}, {"date": "2021-06-17", "close": 10.07, "volume": 341689.0}, {"date": "2021-06-18", "close": 9.88, "volume": 765921.0}, {"date": "2021-06-21", "close": 10.13, "volume": 268906.0}, {"date": "2021-06-22", "close": 10.12, "volume": 173316.0}, {"date": "2021-06-23", "close": 10.16, "volume": 290297.0}, {"date": "2021-06-24", "close": 10.32, "volume": 168042.0}, {"date": "2021-06-25", "close": 9.4, "volume": 889062.0}, {"date": "2021-06-28", "close": 9.76, "volume": 634200.0}, {"date": "2021-06-29", "close": 9.48, "volume": 412362.0}, {"date": "2021-06-30", "close": 9.4, "volume": 397477.0}, {"date": "2021-07-01", "close": 9.51, "volume": 280598.0}, {"date": "2021-07-02", "close": 9.37, "volume": 232561.0}, {"date": "2021-07-06", "close": 9.31, "volume": 243901.0}, {"date": "2021-07-07", "close": 9.2, "volume": 219154.0}, {"date": "2021-07-08", "close": 9.09, "volume": 336328.0}, {"date": "2021-07-09", "close": 9.45, "volume": 150695.0}, {"date": "2021-07-12", "close": 9.85, "volume": 434866.0}, {"date": "2021-07-13", "close": 9.68, "volume": 263071.0}, {"date": "2021-07-14", "close": 9.39, "volume": 198238.0}, {"date": "2021-07-15", "close": 9.98, "volume": 640188.0}, {"date": "2021-07-16", "close": 9.87, "volume": 440403.0}, {"date": "2021-07-19", "close": 9.43, "volume": 619634.0}, {"date": "2021-07-20", "close": 9.64, "volume": 396034.0}, {"date": "2021-07-21", "close": 9.79, "volume": 314270.0}, {"date": "2021-07-22", "close": 9.42, "volume": 284703.0}, {"date": "2021-07-23", "close": 9.42, "volume": 158043.0}, {"date": "2021-07-26", "close": 9.64, "volume": 179084.0}, {"date": "2021-07-27", "close": 9.53, "volume": 184325.0}, {"date": "2021-07-28", "close": 9.52, "volume": 185881.0}, {"date": "2021-07-29", "close": 9.7, "volume": 173065.0}, {"date": "2021-07-30", "close": 9.51, "volume": 268810.0}, {"date": "2021-08-02", "close": 9.34, "volume": 203879.0}, {"date": "2021-08-03", "close": 9.45, "volume": 344578.0}, {"date": "2021-08-04", "close": 9.31, "volume": 329630.0}, {"date": "2021-08-05", "close": 9.79, "volume": 351139.0}, {"date": "2021-08-06", "close": 9.98, "volume": 383605.0}, {"date": "2021-08-09", "close": 10.09, "volume": 302102.0}, {"date": "2021-08-10", "close": 9.42, "volume": 1703869.0}, {"date": "2021-08-11", "close": 9.2, "volume": 6018474.0}, {"date": "2021-08-12", "close": 9.15, "volume": 1241754.0}, {"date": "2021-08-13", "close": 9.26, "volume": 911958.0}, {"date": "2021-08-16", "close": 9.44, "volume": 716901.0}, {"date": "2021-08-17", "close": 9.37, "volume": 1014821.0}, {"date": "2021-08-18", "close": 9.37, "volume": 445733.0}, {"date": "2021-08-19", "close": 9.54, "volume": 503994.0}, {"date": "2021-08-20", "close": 9.55, "volume": 450105.0}, {"date": "2021-08-23", "close": 9.61, "volume": 654251.0}, {"date": "2021-08-24", "close": 9.93, "volume": 823584.0}, {"date": "2021-08-25", "close": 10.05, "volume": 702945.0}, {"date": "2021-08-26", "close": 9.85, "volume": 592967.0}, {"date": "2021-08-27", "close": 10.06, "volume": 376179.0}, {"date": "2021-08-30", "close": 9.99, "volume": 381187.0}, {"date": "2021-08-31", "close": 10.02, "volume": 265227.0}, {"date": "2021-09-01", "close": 10.18, "volume": 379113.0}, {"date": "2021-09-02", "close": 10.42, "volume": 627106.0}, {"date": "2021-09-03", "close": 10.39, "volume": 312921.0}, {"date": "2021-09-07", "close": 10.08, "volume": 575870.0}, {"date": "2021-09-08", "close": 9.81, "volume": 430273.0}, {"date": "2021-09-09", "close": 9.72, "volume": 337550.0}, {"date": "2021-09-10", "close": 9.46, "volume": 409439.0}, {"date": "2021-09-13", "close": 10.06, "volume": 742393.0}, {"date": "2021-09-14", "close": 9.99, "volume": 411904.0}, {"date": "2021-09-15", "close": 9.96, "volume": 363323.0}, {"date": "2021-09-16", "close": 9.95, "volume": 183889.0}, {"date": "2021-09-17", "close": 9.94, "volume": 689699.0}, {"date": "2021-09-20", "close": 9.68, "volume": 672731.0}, {"date": "2021-09-21", "close": 9.63, "volume": 260171.0}, {"date": "2021-09-22", "close": 9.6, "volume": 250120.0}, {"date": "2021-09-23", "close": 9.81, "volume": 350031.0}, {"date": "2021-09-24", "close": 9.69, "volume": 298800.0}, {"date": "2021-09-27", "close": 9.69, "volume": 251573.0}, {"date": "2021-09-28", "close": 9.6, "volume": 452779.0}, {"date": "2021-09-29", "close": 9.47, "volume": 269577.0}, {"date": "2021-09-30", "close": 9.39, "volume": 353521.0}, {"date": "2021-10-01", "close": 9.71, "volume": 361204.0}, {"date": "2021-10-04", "close": 9.7, "volume": 368819.0}, {"date": "2021-10-05", "close": 9.74, "volume": 335274.0}, {"date": "2021-10-06", "close": 9.72, "volume": 577227.0}, {"date": "2021-10-07", "close": 9.8, "volume": 343872.0}, {"date": "2021-10-08", "close": 9.86, "volume": 175313.0}, {"date": "2021-10-11", "close": 9.77, "volume": 153306.0}, {"date": "2021-10-12", "close": 9.87, "volume": 202316.0}, {"date": "2021-10-13", "close": 9.96, "volume": 256896.0}, {"date": "2021-10-14", "close": 9.9, "volume": 329330.0}, {"date": "2021-10-15", "close": 9.87, "volume": 338570.0}, {"date": "2021-10-18", "close": 9.89, "volume": 188448.0}, {"date": "2021-10-19", "close": 9.69, "volume": 311045.0}, {"date": "2021-10-20", "close": 9.79, "volume": 169962.0}, {"date": "2021-10-21", "close": 9.75, "volume": 239716.0}, {"date": "2021-10-22", "close": 9.67, "volume": 210092.0}, {"date": "2021-10-25", "close": 9.77, "volume": 233787.0}, {"date": "2021-10-26", "close": 9.66, "volume": 306361.0}, {"date": "2021-10-27", "close": 9.71, "volume": 293651.0}, {"date": "2021-10-28", "close": 9.92, "volume": 257416.0}, {"date": "2021-10-29", "close": 9.81, "volume": 418209.0}, {"date": "2021-11-01", "close": 9.94, "volume": 239063.0}, {"date": "2021-11-02", "close": 9.98, "volume": 439605.0}, {"date": "2021-11-03", "close": 9.87, "volume": 570089.0}, {"date": "2021-11-04", "close": 9.69, "volume": 405088.0}, {"date": "2021-11-05", "close": 9.89, "volume": 408715.0}, {"date": "2021-11-08", "close": 9.76, "volume": 346667.0}, {"date": "2021-11-09", "close": 9.78, "volume": 219686.0}, {"date": "2021-11-10", "close": 9.73, "volume": 242897.0}, {"date": "2021-11-11", "close": 9.77, "volume": 182209.0}, {"date": "2021-11-12", "close": 9.69, "volume": 220174.0}, {"date": "2021-11-15", "close": 9.65, "volume": 482090.0}, {"date": "2021-11-16", "close": 9.59, "volume": 385069.0}, {"date": "2021-11-17", "close": 9.49, "volume": 359901.0}, {"date": "2021-11-18", "close": 9.58, "volume": 383578.0}, {"date": "2021-11-19", "close": 9.61, "volume": 377291.0}, {"date": "2021-11-22", "close": 9.69, "volume": 496286.0}, {"date": "2021-11-23", "close": 9.7, "volume": 383388.0}, {"date": "2021-11-24", "close": 9.75, "volume": 232335.0}, {"date": "2021-11-26", "close": 9.41, "volume": 408867.0}, {"date": "2021-11-29", "close": 9.59, "volume": 724817.0}, {"date": "2021-11-30", "close": 9.35, "volume": 961211.0}, {"date": "2021-12-01", "close": 9.35, "volume": 730160.0}, {"date": "2021-12-02", "close": 9.77, "volume": 634354.0}, {"date": "2021-12-03", "close": 9.62, "volume": 509764.0}, {"date": "2021-12-06", "close": 9.76, "volume": 518993.0}, {"date": "2021-12-07", "close": 9.73, "volume": 379675.0}, {"date": "2021-12-08", "close": 9.65, "volume": 289394.0}, {"date": "2021-12-09", "close": 9.7, "volume": 378560.0}, {"date": "2021-12-10", "close": 9.51, "volume": 452317.0}, {"date": "2021-12-13", "close": 9.38, "volume": 1054819.0}, {"date": "2021-12-14", "close": 9.26, "volume": 1113031.0}, {"date": "2021-12-15", "close": 9.38, "volume": 786463.0}, {"date": "2021-12-16", "close": 9.35, "volume": 794886.0}, {"date": "2021-12-17", "close": 9.3, "volume": 1043435.0}, {"date": "2021-12-20", "close": 9.25, "volume": 806214.0}, {"date": "2021-12-21", "close": 9.58, "volume": 748252.0}, {"date": "2021-12-22", "close": 9.78, "volume": 1034802.0}, {"date": "2021-12-23", "close": 9.75, "volume": 502590.0}, {"date": "2021-12-27", "close": 9.77, "volume": 439470.0}, {"date": "2021-12-28", "close": 9.65, "volume": 397420.0}, {"date": "2021-12-29", "close": 9.67, "volume": 308657.0}, {"date": "2021-12-30", "close": 9.85, "volume": 1077770.0}, {"date": "2021-12-31", "close": 10.26, "volume": 894024.0}, {"date": "2022-01-03", "close": 10.08, "volume": 741058.0}, {"date": "2022-01-04", "close": 10.13, "volume": 783134.0}, {"date": "2022-01-05", "close": 10.02, "volume": 419600.0}, {"date": "2022-01-06", "close": 10.04, "volume": 387214.0}, {"date": "2022-01-07", "close": 10.08, "volume": 334964.0}, {"date": "2022-01-10", "close": 9.88, "volume": 388551.0}, {"date": "2022-01-11", "close": 10.0, "volume": 457981.0}, {"date": "2022-01-12", "close": 10.05, "volume": 498286.0}, {"date": "2022-01-13", "close": 10.22, "volume": 240694.0}, {"date": "2022-01-14", "close": 10.13, "volume": 432727.0}, {"date": "2022-01-18", "close": 9.85, "volume": 308665.0}, {"date": "2022-01-19", "close": 9.61, "volume": 439870.0}, {"date": "2022-01-20", "close": 9.27, "volume": 547465.0}, {"date": "2022-01-21", "close": 9.18, "volume": 732320.0}, {"date": "2022-01-24", "close": 9.2, "volume": 711769.0}, {"date": "2022-01-25", "close": 9.35, "volume": 555886.0}, {"date": "2022-01-26", "close": 9.34, "volume": 535816.0}, {"date": "2022-01-27", "close": 9.15, "volume": 678549.0}, {"date": "2022-01-28", "close": 9.34, "volume": 574424.0}, {"date": "2022-01-31", "close": 9.39, "volume": 364608.0}, {"date": "2022-02-01", "close": 9.35, "volume": 439116.0}, {"date": "2022-02-02", "close": 9.24, "volume": 511047.0}, {"date": "2022-02-03", "close": 9.07, "volume": 888465.0}, {"date": "2022-02-04", "close": 9.04, "volume": 563874.0}, {"date": "2022-02-07", "close": 9.05, "volume": 602977.0}, {"date": "2022-02-08", "close": 9.15, "volume": 619262.0}, {"date": "2022-02-09", "close": 9.23, "volume": 550435.0}, {"date": "2022-02-10", "close": 9.02, "volume": 421302.0}, {"date": "2022-02-11", "close": 9.07, "volume": 490586.0}, {"date": "2022-02-14", "close": 9.0, "volume": 1020124.0}, {"date": "2022-02-15", "close": 9.13, "volume": 270923.0}, {"date": "2022-02-16", "close": 9.27, "volume": 242323.0}, {"date": "2022-02-17", "close": 9.09, "volume": 296431.0}, {"date": "2022-02-18", "close": 8.99, "volume": 562468.0}, {"date": "2022-02-22", "close": 8.76, "volume": 758694.0}, {"date": "2022-02-23", "close": 8.61, "volume": 769696.0}, {"date": "2022-02-24", "close": 8.82, "volume": 815090.0}, {"date": "2022-02-25", "close": 8.91, "volume": 630376.0}, {"date": "2022-02-28", "close": 8.86, "volume": 636028.0}, {"date": "2022-03-01", "close": 8.67, "volume": 464243.0}, {"date": "2022-03-02", "close": 8.92, "volume": 548083.0}, {"date": "2022-03-03", "close": 8.88, "volume": 384094.0}, {"date": "2022-03-04", "close": 8.68, "volume": 356576.0}, {"date": "2022-03-07", "close": 8.53, "volume": 446017.0}, {"date": "2022-03-08", "close": 8.67, "volume": 723227.0}, {"date": "2022-03-09", "close": 8.83, "volume": 593193.0}, {"date": "2022-03-10", "close": 8.86, "volume": 382746.0}, {"date": "2022-03-11", "close": 8.82, "volume": 298577.0}, {"date": "2022-03-14", "close": 8.65, "volume": 346884.0}, {"date": "2022-03-15", "close": 8.78, "volume": 638471.0}, {"date": "2022-03-16", "close": 9.03, "volume": 1163496.0}, {"date": "2022-03-17", "close": 9.22, "volume": 406070.0}, {"date": "2022-03-18", "close": 9.3, "volume": 921784.0}, {"date": "2022-03-21", "close": 9.23, "volume": 378892.0}, {"date": "2022-03-22", "close": 9.32, "volume": 563836.0}, {"date": "2022-03-23", "close": 9.11, "volume": 650092.0}, {"date": "2022-03-24", "close": 9.16, "volume": 403595.0}, {"date": "2022-03-25", "close": 9.36, "volume": 573721.0}, {"date": "2022-03-28", "close": 9.44, "volume": 1758016.0}, {"date": "2022-03-29", "close": 9.52, "volume": 800296.0}, {"date": "2022-03-30", "close": 9.29, "volume": 384746.0}, {"date": "2022-03-31", "close": 9.25, "volume": 1012760.0}, {"date": "2022-04-01", "close": 9.29, "volume": 682460.0}, {"date": "2022-04-04", "close": 9.23, "volume": 516191.0}, {"date": "2022-04-05", "close": 9.03, "volume": 751511.0}, {"date": "2022-04-06", "close": 9.05, "volume": 653017.0}, {"date": "2022-04-07", "close": 8.91, "volume": 625895.0}, {"date": "2022-04-08", "close": 8.87, "volume": 460510.0}, {"date": "2022-04-11", "close": 8.94, "volume": 568374.0}, {"date": "2022-04-12", "close": 8.96, "volume": 560081.0}, {"date": "2022-04-13", "close": 9.09, "volume": 597226.0}, {"date": "2022-04-14", "close": 9.12, "volume": 348696.0}, {"date": "2022-04-18", "close": 9.04, "volume": 570148.0}, {"date": "2022-04-19", "close": 8.62, "volume": 711456.0}, {"date": "2022-04-20", "close": 8.92, "volume": 763473.0}, {"date": "2022-04-21", "close": 8.85, "volume": 560536.0}, {"date": "2022-04-22", "close": 8.61, "volume": 942563.0}, {"date": "2022-04-25", "close": 8.65, "volume": 1225596.0}, {"date": "2022-04-26", "close": 8.48, "volume": 755966.0}, {"date": "2022-04-27", "close": 8.55, "volume": 714235.0}, {"date": "2022-04-28", "close": 8.83, "volume": 732649.0}, {"date": "2022-04-29", "close": 8.5, "volume": 563926.0}, {"date": "2022-05-02", "close": 8.36, "volume": 1019323.0}, {"date": "2022-05-03", "close": 8.44, "volume": 682052.0}, {"date": "2022-05-04", "close": 8.44, "volume": 852826.0}, {"date": "2022-05-05", "close": 8.04, "volume": 983030.0}, {"date": "2022-05-06", "close": 8.05, "volume": 822535.0}, {"date": "2022-05-09", "close": 7.98, "volume": 811992.0}, {"date": "2022-05-10", "close": 8.38, "volume": 1407858.0}, {"date": "2022-05-11", "close": 8.18, "volume": 1061364.0}, {"date": "2022-05-12", "close": 8.24, "volume": 1335306.0}, {"date": "2022-05-13", "close": 8.32, "volume": 1451871.0}, {"date": "2022-05-16", "close": 8.43, "volume": 887007.0}, {"date": "2022-05-17", "close": 8.47, "volume": 1038672.0}, {"date": "2022-05-18", "close": 8.2, "volume": 634528.0}, {"date": "2022-05-19", "close": 8.01, "volume": 945722.0}, {"date": "2022-05-20", "close": 8.05, "volume": 918218.0}, {"date": "2022-05-23", "close": 8.38, "volume": 1075428.0}, {"date": "2022-05-24", "close": 8.46, "volume": 854822.0}, {"date": "2022-05-25", "close": 8.51, "volume": 990594.0}, {"date": "2022-05-26", "close": 8.74, "volume": 518745.0}, {"date": "2022-05-27", "close": 8.88, "volume": 371547.0}, {"date": "2022-05-31", "close": 8.89, "volume": 1556605.0}, {"date": "2022-06-01", "close": 9.0, "volume": 817571.0}, {"date": "2022-06-02", "close": 9.01, "volume": 489223.0}, {"date": "2022-06-03", "close": 8.91, "volume": 441352.0}, {"date": "2022-06-06", "close": 8.95, "volume": 611144.0}, {"date": "2022-06-07", "close": 9.04, "volume": 589150.0}, {"date": "2022-06-08", "close": 8.78, "volume": 445190.0}, {"date": "2022-06-09", "close": 8.74, "volume": 822616.0}, {"date": "2022-06-10", "close": 8.57, "volume": 563751.0}, {"date": "2022-06-13", "close": 7.7, "volume": 1066780.0}, {"date": "2022-06-14", "close": 7.55, "volume": 1067048.0}, {"date": "2022-06-15", "close": 7.49, "volume": 1945606.0}, {"date": "2022-06-16", "close": 7.15, "volume": 2063173.0}, {"date": "2022-06-17", "close": 7.69, "volume": 2497541.0}, {"date": "2022-06-21", "close": 7.93, "volume": 1447608.0}, {"date": "2022-06-22", "close": 7.98, "volume": 1246881.0}, {"date": "2022-06-23", "close": 8.03, "volume": 616267.0}, {"date": "2022-06-24", "close": 8.2, "volume": 2333728.0}, {"date": "2022-06-27", "close": 8.17, "volume": 483554.0}, {"date": "2022-06-28", "close": 8.01, "volume": 431787.0}, {"date": "2022-06-29", "close": 7.65, "volume": 429177.0}, {"date": "2022-06-30", "close": 7.55, "volume": 583470.0}, {"date": "2022-07-01", "close": 7.75, "volume": 444913.0}, {"date": "2022-07-05", "close": 7.72, "volume": 651635.0}, {"date": "2022-07-06", "close": 7.57, "volume": 567193.0}, {"date": "2022-07-07", "close": 7.64, "volume": 463374.0}, {"date": "2022-07-08", "close": 7.66, "volume": 384633.0}, {"date": "2022-07-11", "close": 7.55, "volume": 731660.0}, {"date": "2022-07-12", "close": 7.53, "volume": 433893.0}, {"date": "2022-07-13", "close": 7.56, "volume": 611561.0}, {"date": "2022-07-14", "close": 7.44, "volume": 408247.0}, {"date": "2022-07-15", "close": 7.73, "volume": 491814.0}, {"date": "2022-07-18", "close": 7.77, "volume": 555616.0}, {"date": "2022-07-19", "close": 8.06, "volume": 365256.0}, {"date": "2022-07-20", "close": 8.21, "volume": 319072.0}, {"date": "2022-07-21", "close": 8.29, "volume": 328341.0}, {"date": "2022-07-22", "close": 8.26, "volume": 299307.0}, {"date": "2022-07-25", "close": 8.36, "volume": 264062.0}, {"date": "2022-07-26", "close": 8.42, "volume": 334296.0}, {"date": "2022-07-27", "close": 8.69, "volume": 502610.0}, {"date": "2022-07-28", "close": 8.9, "volume": 396961.0}, {"date": "2022-07-29", "close": 8.84, "volume": 312078.0}, {"date": "2022-08-01", "close": 8.86, "volume": 362988.0}, {"date": "2022-08-02", "close": 8.64, "volume": 312109.0}, {"date": "2022-08-03", "close": 8.62, "volume": 535810.0}, {"date": "2022-08-04", "close": 8.72, "volume": 465303.0}, {"date": "2022-08-05", "close": 8.76, "volume": 361384.0}, {"date": "2022-08-08", "close": 8.89, "volume": 638592.0}, {"date": "2022-08-09", "close": 8.79, "volume": 270494.0}, {"date": "2022-08-10", "close": 8.84, "volume": 263669.0}, {"date": "2022-08-11", "close": 8.83, "volume": 352544.0}, {"date": "2022-08-12", "close": 9.17, "volume": 512091.0}, {"date": "2022-08-15", "close": 9.34, "volume": 468391.0}, {"date": "2022-08-16", "close": 9.34, "volume": 434400.0}, {"date": "2022-08-17", "close": 9.08, "volume": 470920.0}, {"date": "2022-08-18", "close": 9.05, "volume": 380163.0}, {"date": "2022-08-19", "close": 8.94, "volume": 357362.0}, {"date": "2022-08-22", "close": 8.73, "volume": 335610.0}, {"date": "2022-08-23", "close": 8.82, "volume": 359241.0}, {"date": "2022-08-24", "close": 8.85, "volume": 262699.0}, {"date": "2022-08-25", "close": 8.94, "volume": 283488.0}, {"date": "2022-08-26", "close": 8.76, "volume": 344320.0}, {"date": "2022-08-29", "close": 8.75, "volume": 279686.0}, {"date": "2022-08-30", "close": 8.54, "volume": 916866.0}, {"date": "2022-08-31", "close": 8.4, "volume": 1226252.0}, {"date": "2022-09-01", "close": 8.34, "volume": 673852.0}, {"date": "2022-09-02", "close": 8.4, "volume": 480751.0}, {"date": "2022-09-06", "close": 8.38, "volume": 618809.0}, {"date": "2022-09-07", "close": 8.45, "volume": 492575.0}, {"date": "2022-09-08", "close": 8.21, "volume": 460542.0}, {"date": "2022-09-09", "close": 8.44, "volume": 481476.0}, {"date": "2022-09-12", "close": 8.8, "volume": 744539.0}, {"date": "2022-09-13", "close": 8.4, "volume": 667713.0}, {"date": "2022-09-14", "close": 8.47, "volume": 1214245.0}, {"date": "2022-09-15", "close": 8.15, "volume": 1278947.0}, {"date": "2022-09-16", "close": 8.22, "volume": 2196255.0}, {"date": "2022-09-19", "close": 8.25, "volume": 1034003.0}, {"date": "2022-09-20", "close": 8.13, "volume": 906118.0}, {"date": "2022-09-21", "close": 8.03, "volume": 530417.0}, {"date": "2022-09-22", "close": 7.77, "volume": 610308.0}, {"date": "2022-09-23", "close": 7.43, "volume": 587535.0}, {"date": "2022-09-26", "close": 6.83, "volume": 965252.0}, {"date": "2022-09-27", "close": 6.78, "volume": 801992.0}, {"date": "2022-09-28", "close": 6.9, "volume": 521597.0}, {"date": "2022-09-29", "close": 6.38, "volume": 990832.0}, {"date": "2022-09-30", "close": 6.31, "volume": 667851.0}, {"date": "2022-10-03", "close": 6.42, "volume": 861415.0}, {"date": "2022-10-04", "close": 6.96, "volume": 1006581.0}, {"date": "2022-10-05", "close": 6.73, "volume": 647821.0}, {"date": "2022-10-06", "close": 6.55, "volume": 884370.0}, {"date": "2022-10-07", "close": 6.44, "volume": 973355.0}, {"date": "2022-10-10", "close": 6.29, "volume": 601538.0}, {"date": "2022-10-11", "close": 6.6, "volume": 1039476.0}, {"date": "2022-10-12", "close": 6.62, "volume": 1065507.0}, {"date": "2022-10-13", "close": 6.9, "volume": 909096.0}, {"date": "2022-10-14", "close": 6.79, "volume": 623088.0}, {"date": "2022-10-17", "close": 6.99, "volume": 547898.0}, {"date": "2022-10-18", "close": 7.05, "volume": 451953.0}, {"date": "2022-10-19", "close": 7.03, "volume": 393872.0}, {"date": "2022-10-20", "close": 7.0, "volume": 380639.0}, {"date": "2022-10-21", "close": 7.05, "volume": 371666.0}, {"date": "2022-10-24", "close": 7.1, "volume": 401629.0}, {"date": "2022-10-25", "close": 7.47, "volume": 524436.0}, {"date": "2022-10-26", "close": 7.51, "volume": 486847.0}, {"date": "2022-10-27", "close": 7.55, "volume": 473709.0}, {"date": "2022-10-28", "close": 7.77, "volume": 515099.0}, {"date": "2022-10-31", "close": 7.68, "volume": 513961.0}, {"date": "2022-11-01", "close": 7.74, "volume": 446410.0}, {"date": "2022-11-02", "close": 7.47, "volume": 691148.0}, {"date": "2022-11-03", "close": 6.87, "volume": 798091.0}, {"date": "2022-11-04", "close": 7.1, "volume": 664419.0}, {"date": "2022-11-07", "close": 7.04, "volume": 697090.0}, {"date": "2022-11-08", "close": 6.99, "volume": 607962.0}, {"date": "2022-11-09", "close": 6.87, "volume": 769174.0}, {"date": "2022-11-10", "close": 7.25, "volume": 661482.0}, {"date": "2022-11-11", "close": 7.35, "volume": 578118.0}, {"date": "2022-11-14", "close": 7.21, "volume": 454372.0}, {"date": "2022-11-15", "close": 7.22, "volume": 633081.0}, {"date": "2022-11-16", "close": 7.0, "volume": 720389.0}, {"date": "2022-11-17", "close": 6.94, "volume": 766593.0}, {"date": "2022-11-18", "close": 7.04, "volume": 483004.0}, {"date": "2022-11-21", "close": 7.07, "volume": 357568.0}, {"date": "2022-11-22", "close": 7.09, "volume": 514858.0}, {"date": "2022-11-23", "close": 7.06, "volume": 357695.0}, {"date": "2022-11-25", "close": 7.08, "volume": 164516.0}, {"date": "2022-11-28", "close": 6.98, "volume": 532665.0}, {"date": "2022-11-29", "close": 6.99, "volume": 341975.0}, {"date": "2022-11-30", "close": 7.14, "volume": 535319.0}, {"date": "2022-12-01", "close": 7.12, "volume": 766323.0}, {"date": "2022-12-02", "close": 6.99, "volume": 775643.0}, {"date": "2022-12-05", "close": 6.98, "volume": 700482.0}, {"date": "2022-12-06", "close": 6.86, "volume": 658926.0}, {"date": "2022-12-07", "close": 6.81, "volume": 580490.0}, {"date": "2022-12-08", "close": 6.86, "volume": 371154.0}, {"date": "2022-12-09", "close": 6.84, "volume": 511005.0}, {"date": "2022-12-12", "close": 6.88, "volume": 662797.0}, {"date": "2022-12-13", "close": 6.91, "volume": 556609.0}, {"date": "2022-12-14", "close": 6.85, "volume": 552468.0}, {"date": "2022-12-15", "close": 6.84, "volume": 643161.0}, {"date": "2022-12-16", "close": 6.77, "volume": 1692326.0}, {"date": "2022-12-19", "close": 6.73, "volume": 447394.0}, {"date": "2022-12-20", "close": 6.62, "volume": 467560.0}, {"date": "2022-12-21", "close": 6.75, "volume": 704951.0}, {"date": "2022-12-22", "close": 6.68, "volume": 553841.0}, {"date": "2022-12-23", "close": 6.75, "volume": 550999.0}, {"date": "2022-12-27", "close": 6.67, "volume": 415099.0}, {"date": "2022-12-28", "close": 6.32, "volume": 953820.0}, {"date": "2022-12-29", "close": 6.21, "volume": 531958.0}, {"date": "2022-12-30", "close": 6.23, "volume": 828988.0}, {"date": "2023-01-03", "close": 6.31, "volume": 520342.0}, {"date": "2023-01-04", "close": 6.47, "volume": 369058.0}, {"date": "2023-01-05", "close": 6.44, "volume": 264657.0}, {"date": "2023-01-06", "close": 6.77, "volume": 562884.0}, {"date": "2023-01-09", "close": 6.86, "volume": 794523.0}, {"date": "2023-01-10", "close": 6.89, "volume": 389662.0}, {"date": "2023-01-11", "close": 7.04, "volume": 409491.0}, {"date": "2023-01-12", "close": 7.18, "volume": 473080.0}, {"date": "2023-01-13", "close": 7.28, "volume": 541412.0}, {"date": "2023-01-17", "close": 7.32, "volume": 509605.0}, {"date": "2023-01-18", "close": 7.24, "volume": 523657.0}, {"date": "2023-01-19", "close": 7.22, "volume": 308327.0}, {"date": "2023-01-20", "close": 7.3, "volume": 494642.0}, {"date": "2023-01-23", "close": 7.36, "volume": 301569.0}, {"date": "2023-01-24", "close": 7.25, "volume": 243139.0}, {"date": "2023-01-25", "close": 7.26, "volume": 319625.0}, {"date": "2023-01-26", "close": 7.35, "volume": 328063.0}, {"date": "2023-01-27", "close": 7.47, "volume": 297453.0}, {"date": "2023-01-30", "close": 7.44, "volume": 413396.0}, {"date": "2023-01-31", "close": 7.62, "volume": 595063.0}, {"date": "2023-02-01", "close": 7.69, "volume": 528389.0}, {"date": "2023-02-02", "close": 7.77, "volume": 498581.0}, {"date": "2023-02-03", "close": 7.79, "volume": 462508.0}, {"date": "2023-02-06", "close": 7.53, "volume": 414882.0}, {"date": "2023-02-07", "close": 7.6, "volume": 354858.0}, {"date": "2023-02-08", "close": 7.47, "volume": 343388.0}, {"date": "2023-02-09", "close": 7.24, "volume": 417090.0}, {"date": "2023-02-10", "close": 7.35, "volume": 334111.0}, {"date": "2023-02-13", "close": 7.49, "volume": 341190.0}, {"date": "2023-02-14", "close": 7.44, "volume": 268825.0}, {"date": "2023-02-15", "close": 7.48, "volume": 274509.0}, {"date": "2023-02-16", "close": 7.39, "volume": 331318.0}, {"date": "2023-02-17", "close": 7.34, "volume": 770960.0}, {"date": "2023-02-21", "close": 7.07, "volume": 594585.0}, {"date": "2023-02-22", "close": 7.34, "volume": 800275.0}, {"date": "2023-02-23", "close": 7.49, "volume": 662087.0}, {"date": "2023-02-24", "close": 7.41, "volume": 440853.0}, {"date": "2023-02-27", "close": 7.28, "volume": 584767.0}, {"date": "2023-02-28", "close": 7.39, "volume": 748518.0}, {"date": "2023-03-01", "close": 6.34, "volume": 19013710.0}, {"date": "2023-03-02", "close": 6.57, "volume": 8046030.0}, {"date": "2023-03-03", "close": 6.9, "volume": 4470196.0}, {"date": "2023-03-06", "close": 6.87, "volume": 2732589.0}, {"date": "2023-03-07", "close": 6.75, "volume": 1838200.0}, {"date": "2023-03-08", "close": 6.67, "volume": 1582423.0}, {"date": "2023-03-09", "close": 6.44, "volume": 1333382.0}, {"date": "2023-03-10", "close": 6.19, "volume": 2601590.0}, {"date": "2023-03-13", "close": 6.1, "volume": 3303198.0}, {"date": "2023-03-14", "close": 6.36, "volume": 1931663.0}, {"date": "2023-03-15", "close": 6.02, "volume": 1531018.0}, {"date": "2023-03-16", "close": 6.1, "volume": 1406908.0}, {"date": "2023-03-17", "close": 5.89, "volume": 1158230.0}, {"date": "2023-03-20", "close": 5.91, "volume": 1002182.0}, {"date": "2023-03-21", "close": 6.09, "volume": 1051470.0}, {"date": "2023-03-22", "close": 5.84, "volume": 1146734.0}, {"date": "2023-03-23", "close": 5.48, "volume": 2509554.0}, {"date": "2023-03-24", "close": 5.6, "volume": 1683407.0}, {"date": "2023-03-27", "close": 5.87, "volume": 1394831.0}, {"date": "2023-03-28", "close": 5.87, "volume": 1042522.0}, {"date": "2023-03-29", "close": 5.92, "volume": 709172.0}, {"date": "2023-03-30", "close": 5.74, "volume": 899398.0}, {"date": "2023-03-31", "close": 5.9, "volume": 1145084.0}, {"date": "2023-04-03", "close": 5.78, "volume": 1444362.0}, {"date": "2023-04-04", "close": 5.69, "volume": 1133622.0}, {"date": "2023-04-05", "close": 5.66, "volume": 1131202.0}, {"date": "2023-04-06", "close": 5.71, "volume": 856600.0}, {"date": "2023-04-10", "close": 5.57, "volume": 1436714.0}, {"date": "2023-04-11", "close": 5.56, "volume": 1142454.0}, {"date": "2023-04-12", "close": 5.51, "volume": 804711.0}, {"date": "2023-04-13", "close": 5.54, "volume": 1559088.0}, {"date": "2023-04-14", "close": 5.52, "volume": 793867.0}, {"date": "2023-04-17", "close": 5.73, "volume": 1396759.0}, {"date": "2023-04-18", "close": 5.66, "volume": 831879.0}, {"date": "2023-04-19", "close": 5.83, "volume": 893032.0}, {"date": "2023-04-20", "close": 5.76, "volume": 1629675.0}, {"date": "2023-04-21", "close": 5.77, "volume": 1014467.0}, {"date": "2023-04-24", "close": 5.7, "volume": 751434.0}, {"date": "2023-04-25", "close": 5.51, "volume": 606609.0}, {"date": "2023-04-26", "close": 5.54, "volume": 552218.0}, {"date": "2023-04-27", "close": 5.66, "volume": 510549.0}, {"date": "2023-04-28", "close": 5.7, "volume": 823536.0}, {"date": "2023-05-01", "close": 5.62, "volume": 756689.0}, {"date": "2023-05-02", "close": 5.39, "volume": 1265294.0}, {"date": "2023-05-03", "close": 5.37, "volume": 1428340.0}, {"date": "2023-05-04", "close": 5.23, "volume": 1492345.0}, {"date": "2023-05-05", "close": 5.36, "volume": 1013465.0}, {"date": "2023-05-08", "close": 5.34, "volume": 785016.0}, {"date": "2023-05-09", "close": 5.3, "volume": 1017646.0}, {"date": "2023-05-10", "close": 5.31, "volume": 1261328.0}, {"date": "2023-05-11", "close": 5.38, "volume": 1341262.0}, {"date": "2023-05-12", "close": 5.33, "volume": 959579.0}, {"date": "2023-05-15", "close": 5.41, "volume": 1068237.0}, {"date": "2023-05-16", "close": 5.36, "volume": 741278.0}, {"date": "2023-05-17", "close": 5.66, "volume": 927198.0}, {"date": "2023-05-18", "close": 5.82, "volume": 775452.0}, {"date": "2023-05-19", "close": 5.82, "volume": 925297.0}, {"date": "2023-05-22", "close": 5.87, "volume": 586314.0}, {"date": "2023-05-23", "close": 5.99, "volume": 847824.0}, {"date": "2023-05-24", "close": 5.88, "volume": 571578.0}, {"date": "2023-05-25", "close": 5.76, "volume": 682852.0}, {"date": "2023-05-26", "close": 5.96, "volume": 1025933.0}, {"date": "2023-05-30", "close": 5.97, "volume": 1008475.0}, {"date": "2023-05-31", "close": 5.92, "volume": 1083439.0}, {"date": "2023-06-01", "close": 6.03, "volume": 568874.0}, {"date": "2023-06-02", "close": 6.27, "volume": 848244.0}, {"date": "2023-06-05", "close": 6.2, "volume": 546897.0}, {"date": "2023-06-06", "close": 6.43, "volume": 844092.0}, {"date": "2023-06-07", "close": 6.56, "volume": 925202.0}, {"date": "2023-06-08", "close": 6.49, "volume": 589277.0}, {"date": "2023-06-09", "close": 6.42, "volume": 461963.0}, {"date": "2023-06-12", "close": 6.52, "volume": 788229.0}, {"date": "2023-06-13", "close": 6.58, "volume": 1740684.0}, {"date": "2023-06-14", "close": 6.6, "volume": 1011786.0}, {"date": "2023-06-15", "close": 6.67, "volume": 1154833.0}, {"date": "2023-06-16", "close": 6.7, "volume": 2561019.0}, {"date": "2023-06-20", "close": 6.72, "volume": 929810.0}, {"date": "2023-06-21", "close": 6.77, "volume": 905844.0}, {"date": "2023-06-22", "close": 6.61, "volume": 634024.0}, {"date": "2023-06-23", "close": 6.41, "volume": 5253957.0}, {"date": "2023-06-26", "close": 6.56, "volume": 884665.0}, {"date": "2023-06-27", "close": 6.68, "volume": 571191.0}, {"date": "2023-06-28", "close": 6.83, "volume": 1018589.0}, {"date": "2023-06-29", "close": 6.78, "volume": 672141.0}, {"date": "2023-06-30", "close": 6.73, "volume": 841234.0}, {"date": "2023-07-03", "close": 6.76, "volume": 331966.0}, {"date": "2023-07-05", "close": 6.73, "volume": 574565.0}, {"date": "2023-07-06", "close": 6.72, "volume": 621592.0}, {"date": "2023-07-07", "close": 6.74, "volume": 889588.0}, {"date": "2023-07-10", "close": 6.93, "volume": 617347.0}, {"date": "2023-07-11", "close": 7.05, "volume": 499415.0}, {"date": "2023-07-12", "close": 7.09, "volume": 1179139.0}, {"date": "2023-07-13", "close": 7.18, "volume": 673246.0}, {"date": "2023-07-14", "close": 7.15, "volume": 600889.0}, {"date": "2023-07-17", "close": 7.14, "volume": 648580.0}, {"date": "2023-07-18", "close": 7.22, "volume": 634899.0}, {"date": "2023-07-19", "close": 7.31, "volume": 717621.0}, {"date": "2023-07-20", "close": 7.22, "volume": 495649.0}, {"date": "2023-07-21", "close": 7.19, "volume": 701701.0}, {"date": "2023-07-24", "close": 7.3, "volume": 526996.0}, {"date": "2023-07-25", "close": 7.3, "volume": 448756.0}, {"date": "2023-07-26", "close": 7.43, "volume": 547545.0}, {"date": "2023-07-27", "close": 7.31, "volume": 790076.0}, {"date": "2023-07-28", "close": 7.48, "volume": 798412.0}, {"date": "2023-07-31", "close": 7.36, "volume": 417629.0}, {"date": "2023-08-01", "close": 7.14, "volume": 1398506.0}, {"date": "2023-08-02", "close": 6.71, "volume": 1598609.0}, {"date": "2023-08-03", "close": 6.87, "volume": 896427.0}, {"date": "2023-08-04", "close": 6.92, "volume": 665289.0}, {"date": "2023-08-07", "close": 6.96, "volume": 637946.0}, {"date": "2023-08-08", "close": 6.99, "volume": 423206.0}, {"date": "2023-08-09", "close": 6.89, "volume": 435509.0}, {"date": "2023-08-10", "close": 6.86, "volume": 414464.0}, {"date": "2023-08-11", "close": 6.88, "volume": 730245.0}, {"date": "2023-08-14", "close": 6.8, "volume": 702048.0}, {"date": "2023-08-15", "close": 6.6, "volume": 871443.0}, {"date": "2023-08-16", "close": 6.51, "volume": 548633.0}, {"date": "2023-08-17", "close": 6.37, "volume": 898930.0}, {"date": "2023-08-18", "close": 6.39, "volume": 811442.0}, {"date": "2023-08-21", "close": 6.4, "volume": 743869.0}, {"date": "2023-08-22", "close": 6.43, "volume": 511480.0}, {"date": "2023-08-23", "close": 6.62, "volume": 303748.0}, {"date": "2023-08-24", "close": 6.53, "volume": 621048.0}, {"date": "2023-08-25", "close": 6.56, "volume": 407512.0}, {"date": "2023-08-28", "close": 6.85, "volume": 627056.0}, {"date": "2023-08-29", "close": 6.92, "volume": 400145.0}, {"date": "2023-08-30", "close": 6.94, "volume": 644458.0}, {"date": "2023-08-31", "close": 6.96, "volume": 864862.0}, {"date": "2023-09-01", "close": 6.95, "volume": 591141.0}, {"date": "2023-09-05", "close": 6.83, "volume": 399702.0}, {"date": "2023-09-06", "close": 6.7, "volume": 577618.0}, {"date": "2023-09-07", "close": 6.73, "volume": 572200.0}, {"date": "2023-09-08", "close": 6.8, "volume": 311868.0}, {"date": "2023-09-11", "close": 6.89, "volume": 343773.0}, {"date": "2023-09-12", "close": 6.75, "volume": 485764.0}, {"date": "2023-09-13", "close": 6.72, "volume": 409421.0}, {"date": "2023-09-14", "close": 6.84, "volume": 515249.0}, {"date": "2023-09-15", "close": 6.96, "volume": 739792.0}, {"date": "2023-09-18", "close": 6.81, "volume": 567301.0}, {"date": "2023-09-19", "close": 6.84, "volume": 478758.0}, {"date": "2023-09-20", "close": 6.77, "volume": 407299.0}, {"date": "2023-09-21", "close": 6.54, "volume": 459624.0}, {"date": "2023-09-22", "close": 6.62, "volume": 442962.0}, {"date": "2023-09-25", "close": 6.62, "volume": 963206.0}, {"date": "2023-09-26", "close": 6.36, "volume": 940356.0}, {"date": "2023-09-27", "close": 6.3, "volume": 710821.0}, {"date": "2023-09-28", "close": 6.26, "volume": 670263.0}, {"date": "2023-09-29", "close": 6.26, "volume": 604916.0}, {"date": "2023-10-02", "close": 5.96, "volume": 1396281.0}, {"date": "2023-10-03", "close": 5.79, "volume": 980104.0}, {"date": "2023-10-04", "close": 5.78, "volume": 781754.0}, {"date": "2023-10-05", "close": 5.95, "volume": 604789.0}, {"date": "2023-10-06", "close": 5.95, "volume": 437586.0}, {"date": "2023-10-09", "close": 6.0, "volume": 529858.0}, {"date": "2023-10-10", "close": 6.07, "volume": 409720.0}, {"date": "2023-10-11", "close": 6.25, "volume": 488020.0}, {"date": "2023-10-12", "close": 6.2, "volume": 430379.0}, {"date": "2023-10-13", "close": 6.07, "volume": 598808.0}, {"date": "2023-10-16", "close": 6.09, "volume": 638445.0}, {"date": "2023-10-17", "close": 6.19, "volume": 701148.0}, {"date": "2023-10-18", "close": 6.01, "volume": 512211.0}, {"date": "2023-10-19", "close": 5.82, "volume": 720811.0}, {"date": "2023-10-20", "close": 5.56, "volume": 4245564.0}, {"date": "2023-10-23", "close": 5.48, "volume": 1124211.0}, {"date": "2023-10-24", "close": 5.41, "volume": 967467.0}, {"date": "2023-10-25", "close": 5.29, "volume": 3282482.0}, {"date": "2023-10-26", "close": 5.47, "volume": 1605290.0}, {"date": "2023-10-27", "close": 5.4, "volume": 1054693.0}, {"date": "2023-10-30", "close": 5.51, "volume": 1315553.0}, {"date": "2023-10-31", "close": 5.66, "volume": 2175983.0}, {"date": "2023-11-01", "close": 5.81, "volume": 941009.0}, {"date": "2023-11-02", "close": 6.06, "volume": 743661.0}, {"date": "2023-11-03", "close": 6.35, "volume": 1122005.0}, {"date": "2023-11-06", "close": 6.22, "volume": 509852.0}, {"date": "2023-11-07", "close": 6.34, "volume": 596574.0}, {"date": "2023-11-08", "close": 6.44, "volume": 904134.0}, {"date": "2023-11-09", "close": 6.28, "volume": 552111.0}, {"date": "2023-11-10", "close": 6.32, "volume": 443653.0}, {"date": "2023-11-13", "close": 6.31, "volume": 695394.0}, {"date": "2023-11-14", "close": 6.65, "volume": 765664.0}, {"date": "2023-11-15", "close": 6.74, "volume": 758417.0}, {"date": "2023-11-16", "close": 6.53, "volume": 650366.0}, {"date": "2023-11-17", "close": 6.58, "volume": 545175.0}, {"date": "2023-11-20", "close": 6.52, "volume": 624232.0}, {"date": "2023-11-21", "close": 6.47, "volume": 513095.0}, {"date": "2023-11-22", "close": 6.55, "volume": 467350.0}, {"date": "2023-11-24", "close": 6.51, "volume": 265502.0}, {"date": "2023-11-27", "close": 6.46, "volume": 583130.0}, {"date": "2023-11-28", "close": 6.5, "volume": 555342.0}, {"date": "2023-11-29", "close": 6.67, "volume": 721856.0}, {"date": "2023-11-30", "close": 6.79, "volume": 764674.0}, {"date": "2023-12-01", "close": 6.95, "volume": 646263.0}, {"date": "2023-12-04", "close": 6.98, "volume": 442975.0}, {"date": "2023-12-05", "close": 7.03, "volume": 585561.0}, {"date": "2023-12-06", "close": 6.92, "volume": 635395.0}, {"date": "2023-12-07", "close": 7.07, "volume": 511568.0}, {"date": "2023-12-08", "close": 7.12, "volume": 502070.0}, {"date": "2023-12-11", "close": 7.18, "volume": 582137.0}, {"date": "2023-12-12", "close": 7.22, "volume": 426151.0}, {"date": "2023-12-13", "close": 7.5, "volume": 812963.0}, {"date": "2023-12-14", "close": 7.59, "volume": 1050160.0}, {"date": "2023-12-15", "close": 7.48, "volume": 1502314.0}, {"date": "2023-12-18", "close": 7.42, "volume": 528802.0}, {"date": "2023-12-19", "close": 7.64, "volume": 992915.0}, {"date": "2023-12-20", "close": 7.54, "volume": 1009086.0}, {"date": "2023-12-21", "close": 7.78, "volume": 1150779.0}, {"date": "2023-12-22", "close": 7.78, "volume": 832549.0}, {"date": "2023-12-26", "close": 7.92, "volume": 641421.0}, {"date": "2023-12-27", "close": 7.89, "volume": 704878.0}, {"date": "2023-12-28", "close": 7.66, "volume": 557127.0}, {"date": "2023-12-29", "close": 7.44, "volume": 647120.0}, {"date": "2024-01-02", "close": 7.34, "volume": 710304.0}, {"date": "2024-01-03", "close": 7.2, "volume": 823454.0}, {"date": "2024-01-04", "close": 7.24, "volume": 656298.0}, {"date": "2024-01-05", "close": 7.3, "volume": 704254.0}, {"date": "2024-01-08", "close": 7.49, "volume": 496845.0}, {"date": "2024-01-09", "close": 7.41, "volume": 418195.0}, {"date": "2024-01-10", "close": 7.47, "volume": 517521.0}, {"date": "2024-01-11", "close": 7.37, "volume": 523635.0}, {"date": "2024-01-12", "close": 7.29, "volume": 478985.0}, {"date": "2024-01-16", "close": 7.15, "volume": 562074.0}, {"date": "2024-01-17", "close": 7.06, "volume": 889988.0}, {"date": "2024-01-18", "close": 7.07, "volume": 524737.0}, {"date": "2024-01-19", "close": 7.17, "volume": 511818.0}, {"date": "2024-01-22", "close": 7.29, "volume": 446388.0}, {"date": "2024-01-23", "close": 7.38, "volume": 907530.0}, {"date": "2024-01-24", "close": 7.34, "volume": 496391.0}, {"date": "2024-01-25", "close": 7.43, "volume": 774378.0}, {"date": "2024-01-26", "close": 7.57, "volume": 798776.0}, {"date": "2024-01-29", "close": 7.69, "volume": 600263.0}, {"date": "2024-01-30", "close": 7.43, "volume": 391635.0}, {"date": "2024-01-31", "close": 7.15, "volume": 833556.0}, {"date": "2024-02-01", "close": 7.23, "volume": 1020367.0}, {"date": "2024-02-02", "close": 7.02, "volume": 842941.0}, {"date": "2024-02-05", "close": 6.89, "volume": 796518.0}, {"date": "2024-02-06", "close": 6.91, "volume": 847897.0}, {"date": "2024-02-07", "close": 6.66, "volume": 1131101.0}, {"date": "2024-02-08", "close": 6.65, "volume": 740476.0}, {"date": "2024-02-09", "close": 6.69, "volume": 731839.0}, {"date": "2024-02-12", "close": 6.83, "volume": 1100600.0}, {"date": "2024-02-13", "close": 6.54, "volume": 960862.0}, {"date": "2024-02-14", "close": 6.65, "volume": 457736.0}, {"date": "2024-02-15", "close": 6.84, "volume": 718223.0}, {"date": "2024-02-16", "close": 6.8, "volume": 579425.0}, {"date": "2024-02-20", "close": 6.63, "volume": 644742.0}, {"date": "2024-02-21", "close": 6.84, "volume": 1046080.0}, {"date": "2024-02-22", "close": 6.75, "volume": 923471.0}, {"date": "2024-02-23", "close": 6.84, "volume": 683175.0}, {"date": "2024-02-26", "close": 6.78, "volume": 649735.0}, {"date": "2024-02-27", "close": 6.78, "volume": 487454.0}, {"date": "2024-02-28", "close": 6.76, "volume": 459368.0}, {"date": "2024-02-29", "close": 6.91, "volume": 613027.0}, {"date": "2024-03-01", "close": 6.95, "volume": 636693.0}, {"date": "2024-03-04", "close": 6.6, "volume": 1034853.0}, {"date": "2024-03-05", "close": 6.64, "volume": 917338.0}, {"date": "2024-03-06", "close": 6.68, "volume": 565458.0}, {"date": "2024-03-07", "close": 6.76, "volume": 427304.0}, {"date": "2024-03-08", "close": 6.75, "volume": 525862.0}, {"date": "2024-03-11", "close": 6.81, "volume": 664094.0}, {"date": "2024-03-12", "close": 6.89, "volume": 591453.0}, {"date": "2024-03-13", "close": 6.9, "volume": 1263440.0}, {"date": "2024-03-14", "close": 6.71, "volume": 737351.0}, {"date": "2024-03-15", "close": 6.87, "volume": 1443378.0}, {"date": "2024-03-18", "close": 6.8, "volume": 773687.0}, {"date": "2024-03-19", "close": 6.77, "volume": 755375.0}, {"date": "2024-03-20", "close": 6.93, "volume": 532904.0}, {"date": "2024-03-21", "close": 6.98, "volume": 675561.0}, {"date": "2024-03-22", "close": 6.88, "volume": 458523.0}, {"date": "2024-03-25", "close": 6.95, "volume": 461075.0}, {"date": "2024-03-26", "close": 6.87, "volume": 1028090.0}, {"date": "2024-03-27", "close": 6.81, "volume": 690450.0}, {"date": "2024-03-28", "close": 6.89, "volume": 708401.0}, {"date": "2024-04-01", "close": 6.6, "volume": 1238073.0}, {"date": "2024-04-02", "close": 6.51, "volume": 1112090.0}, {"date": "2024-04-03", "close": 6.57, "volume": 917743.0}, {"date": "2024-04-04", "close": 6.51, "volume": 631851.0}, {"date": "2024-04-05", "close": 6.51, "volume": 995074.0}, {"date": "2024-04-08", "close": 6.48, "volume": 402094.0}, {"date": "2024-04-09", "close": 6.6, "volume": 860189.0}, {"date": "2024-04-10", "close": 6.19, "volume": 1476006.0}, {"date": "2024-04-11", "close": 6.35, "volume": 791804.0}, {"date": "2024-04-12", "close": 6.28, "volume": 711376.0}, {"date": "2024-04-15", "close": 6.23, "volume": 900228.0}, {"date": "2024-04-16", "close": 6.15, "volume": 880776.0}, {"date": "2024-04-17", "close": 6.18, "volume": 485913.0}, {"date": "2024-04-18", "close": 6.21, "volume": 566117.0}, {"date": "2024-04-19", "close": 6.34, "volume": 518195.0}, {"date": "2024-04-22", "close": 6.42, "volume": 437464.0}, {"date": "2024-04-23", "close": 6.5, "volume": 288838.0}, {"date": "2024-04-24", "close": 6.4, "volume": 446168.0}, {"date": "2024-04-25", "close": 6.33, "volume": 509462.0}, {"date": "2024-04-26", "close": 6.4, "volume": 334600.0}, {"date": "2024-04-29", "close": 6.42, "volume": 322995.0}, {"date": "2024-04-30", "close": 6.29, "volume": 537054.0}, {"date": "2024-05-01", "close": 6.23, "volume": 1994093.0}, {"date": "2024-05-02", "close": 6.17, "volume": 726387.0}, {"date": "2024-05-03", "close": 6.02, "volume": 1352491.0}, {"date": "2024-05-06", "close": 6.14, "volume": 623907.0}, {"date": "2024-05-07", "close": 6.11, "volume": 981369.0}, {"date": "2024-05-08", "close": 6.03, "volume": 832154.0}, {"date": "2024-05-09", "close": 6.04, "volume": 707949.0}, {"date": "2024-05-10", "close": 6.01, "volume": 558123.0}, {"date": "2024-05-13", "close": 6.08, "volume": 556489.0}, {"date": "2024-05-14", "close": 6.2, "volume": 547879.0}, {"date": "2024-05-15", "close": 6.26, "volume": 605664.0}, {"date": "2024-05-16", "close": 6.29, "volume": 505054.0}, {"date": "2024-05-17", "close": 6.32, "volume": 496423.0}, {"date": "2024-05-20", "close": 6.28, "volume": 560909.0}, {"date": "2024-05-21", "close": 6.32, "volume": 493614.0}, {"date": "2024-05-22", "close": 6.26, "volume": 484614.0}, {"date": "2024-05-23", "close": 6.14, "volume": 773831.0}, {"date": "2024-05-24", "close": 6.1, "volume": 630635.0}, {"date": "2024-05-28", "close": 5.9, "volume": 1177979.0}, {"date": "2024-05-29", "close": 5.75, "volume": 923593.0}, {"date": "2024-05-30", "close": 5.82, "volume": 598323.0}, {"date": "2024-05-31", "close": 6.05, "volume": 982295.0}, {"date": "2024-06-03", "close": 6.02, "volume": 1037248.0}, {"date": "2024-06-04", "close": 5.9, "volume": 546444.0}, {"date": "2024-06-05", "close": 5.97, "volume": 490706.0}, {"date": "2024-06-06", "close": 5.87, "volume": 484018.0}, {"date": "2024-06-07", "close": 5.81, "volume": 489237.0}, {"date": "2024-06-10", "close": 5.87, "volume": 544877.0}, {"date": "2024-06-11", "close": 5.79, "volume": 452484.0}, {"date": "2024-06-12", "close": 5.93, "volume": 651708.0}, {"date": "2024-06-13", "close": 5.93, "volume": 409223.0}, {"date": "2024-06-14", "close": 5.82, "volume": 697952.0}, {"date": "2024-06-17", "close": 5.96, "volume": 486900.0}, {"date": "2024-06-18", "close": 5.94, "volume": 494819.0}, {"date": "2024-06-20", "close": 5.88, "volume": 628999.0}, {"date": "2024-06-21", "close": 5.89, "volume": 1531486.0}, {"date": "2024-06-24", "close": 5.94, "volume": 447807.0}, {"date": "2024-06-25", "close": 5.89, "volume": 448504.0}, {"date": "2024-06-26", "close": 5.87, "volume": 504974.0}, {"date": "2024-06-27", "close": 5.81, "volume": 556006.0}, {"date": "2024-06-28", "close": 5.7, "volume": 1756860.0}, {"date": "2024-07-01", "close": 5.74, "volume": 994194.0}, {"date": "2024-07-02", "close": 5.82, "volume": 547202.0}, {"date": "2024-07-03", "close": 5.84, "volume": 315015.0}, {"date": "2024-07-05", "close": 5.84, "volume": 503149.0}, {"date": "2024-07-08", "close": 5.9, "volume": 428129.0}, {"date": "2024-07-09", "close": 6.03, "volume": 914085.0}, {"date": "2024-07-10", "close": 6.05, "volume": 429295.0}, {"date": "2024-07-11", "close": 6.25, "volume": 799315.0}, {"date": "2024-07-12", "close": 6.35, "volume": 1088216.0}, {"date": "2024-07-15", "close": 6.47, "volume": 834596.0}, {"date": "2024-07-16", "close": 6.62, "volume": 804660.0}, {"date": "2024-07-17", "close": 6.64, "volume": 807057.0}, {"date": "2024-07-18", "close": 6.51, "volume": 472002.0}, {"date": "2024-07-19", "close": 6.48, "volume": 599944.0}, {"date": "2024-07-22", "close": 6.39, "volume": 664107.0}, {"date": "2024-07-23", "close": 6.59, "volume": 666868.0}, {"date": "2024-07-24", "close": 6.3, "volume": 618733.0}, {"date": "2024-07-25", "close": 6.31, "volume": 816612.0}, {"date": "2024-07-26", "close": 6.36, "volume": 901250.0}, {"date": "2024-07-29", "close": 6.24, "volume": 569186.0}, {"date": "2024-07-30", "close": 6.2, "volume": 1442458.0}, {"date": "2024-07-31", "close": 5.73, "volume": 3782777.0}, {"date": "2024-08-01", "close": 5.65, "volume": 2312113.0}, {"date": "2024-08-02", "close": 5.52, "volume": 1312752.0}, {"date": "2024-08-05", "close": 5.12, "volume": 2308331.0}, {"date": "2024-08-06", "close": 5.36, "volume": 2227805.0}, {"date": "2024-08-07", "close": 5.23, "volume": 940655.0}, {"date": "2024-08-08", "close": 5.29, "volume": 736275.0}, {"date": "2024-08-09", "close": 5.23, "volume": 1087874.0}, {"date": "2024-08-12", "close": 5.3, "volume": 1779056.0}, {"date": "2024-08-13", "close": 5.49, "volume": 1502270.0}, {"date": "2024-08-14", "close": 5.59, "volume": 1610785.0}, {"date": "2024-08-15", "close": 5.67, "volume": 1657106.0}, {"date": "2024-08-16", "close": 5.68, "volume": 475566.0}, {"date": "2024-08-19", "close": 5.77, "volume": 758003.0}, {"date": "2024-08-20", "close": 5.72, "volume": 625970.0}, {"date": "2024-08-21", "close": 5.68, "volume": 423489.0}, {"date": "2024-08-22", "close": 5.64, "volume": 399332.0}, {"date": "2024-08-23", "close": 5.81, "volume": 602222.0}, {"date": "2024-08-26", "close": 5.84, "volume": 690951.0}, {"date": "2024-08-27", "close": 5.85, "volume": 595002.0}, {"date": "2024-08-28", "close": 5.88, "volume": 532775.0}, {"date": "2024-08-29", "close": 5.87, "volume": 484859.0}, {"date": "2024-08-30", "close": 5.95, "volume": 764710.0}, {"date": "2024-09-03", "close": 5.87, "volume": 722013.0}, {"date": "2024-09-04", "close": 5.68, "volume": 563816.0}, {"date": "2024-09-05", "close": 5.75, "volume": 372553.0}, {"date": "2024-09-06", "close": 5.66, "volume": 494283.0}, {"date": "2024-09-09", "close": 5.69, "volume": 653190.0}, {"date": "2024-09-10", "close": 5.68, "volume": 368696.0}, {"date": "2024-09-11", "close": 5.68, "volume": 653424.0}, {"date": "2024-09-12", "close": 5.78, "volume": 390589.0}, {"date": "2024-09-13", "close": 5.91, "volume": 429786.0}, {"date": "2024-09-16", "close": 5.9, "volume": 455491.0}, {"date": "2024-09-17", "close": 6.1, "volume": 1616679.0}, {"date": "2024-09-18", "close": 6.09, "volume": 890352.0}, {"date": "2024-09-19", "close": 6.19, "volume": 718923.0}, {"date": "2024-09-20", "close": 5.98, "volume": 2427668.0}, {"date": "2024-09-23", "close": 5.88, "volume": 718412.0}, {"date": "2024-09-24", "close": 5.91, "volume": 1423270.0}, {"date": "2024-09-25", "close": 5.77, "volume": 674033.0}, {"date": "2024-09-26", "close": 5.8, "volume": 569165.0}, {"date": "2024-09-27", "close": 5.77, "volume": 577581.0}, {"date": "2024-09-30", "close": 5.6, "volume": 746925.0}, {"date": "2024-10-01", "close": 5.5, "volume": 693308.0}, {"date": "2024-10-02", "close": 5.45, "volume": 625597.0}, {"date": "2024-10-03", "close": 5.48, "volume": 529180.0}, {"date": "2024-10-04", "close": 5.51, "volume": 869030.0}, {"date": "2024-10-07", "close": 5.44, "volume": 698304.0}, {"date": "2024-10-08", "close": 5.4, "volume": 772968.0}, {"date": "2024-10-09", "close": 5.41, "volume": 559611.0}, {"date": "2024-10-10", "close": 5.33, "volume": 538248.0}, {"date": "2024-10-11", "close": 5.34, "volume": 441173.0}, {"date": "2024-10-14", "close": 5.43, "volume": 505128.0}, {"date": "2024-10-15", "close": 5.39, "volume": 588250.0}, {"date": "2024-10-16", "close": 5.47, "volume": 598599.0}, {"date": "2024-10-17", "close": 5.48, "volume": 604308.0}, {"date": "2024-10-18", "close": 5.47, "volume": 381090.0}, {"date": "2024-10-21", "close": 5.32, "volume": 541032.0}, {"date": "2024-10-22", "close": 5.32, "volume": 325843.0}, {"date": "2024-10-23", "close": 5.33, "volume": 621097.0}, {"date": "2024-10-24", "close": 5.37, "volume": 480195.0}, {"date": "2024-10-25", "close": 5.29, "volume": 382709.0}, {"date": "2024-10-28", "close": 5.3, "volume": 671106.0}, {"date": "2024-10-29", "close": 5.25, "volume": 664341.0}, {"date": "2024-10-30", "close": 6.21, "volume": 2796188.0}, {"date": "2024-10-31", "close": 6.08, "volume": 1101909.0}, {"date": "2024-11-01", "close": 5.82, "volume": 1072132.0}, {"date": "2024-11-04", "close": 5.84, "volume": 1067526.0}, {"date": "2024-11-05", "close": 5.8, "volume": 833482.0}, {"date": "2024-11-06", "close": 6.16, "volume": 1345969.0}, {"date": "2024-11-07", "close": 6.19, "volume": 1365010.0}, {"date": "2024-11-08", "close": 6.32, "volume": 559527.0}, {"date": "2024-11-11", "close": 6.34, "volume": 424997.0}, {"date": "2024-11-12", "close": 6.23, "volume": 473635.0}, {"date": "2024-11-13", "close": 6.25, "volume": 527773.0}, {"date": "2024-11-14", "close": 6.29, "volume": 564819.0}, {"date": "2024-11-15", "close": 6.22, "volume": 509916.0}, {"date": "2024-11-18", "close": 6.18, "volume": 343172.0}, {"date": "2024-11-19", "close": 6.22, "volume": 279116.0}, {"date": "2024-11-20", "close": 6.15, "volume": 286082.0}, {"date": "2024-11-21", "close": 6.18, "volume": 425247.0}, {"date": "2024-11-22", "close": 6.23, "volume": 408229.0}, {"date": "2024-11-25", "close": 6.31, "volume": 526473.0}, {"date": "2024-11-26", "close": 6.31, "volume": 404390.0}, {"date": "2024-11-27", "close": 6.36, "volume": 461593.0}, {"date": "2024-11-29", "close": 6.34, "volume": 315904.0}, {"date": "2024-12-02", "close": 6.38, "volume": 435775.0}, {"date": "2024-12-03", "close": 6.29, "volume": 338356.0}, {"date": "2024-12-04", "close": 6.31, "volume": 456726.0}, {"date": "2024-12-05", "close": 6.26, "volume": 360044.0}, {"date": "2024-12-06", "close": 6.32, "volume": 318109.0}, {"date": "2024-12-09", "close": 6.37, "volume": 303606.0}, {"date": "2024-12-10", "close": 6.43, "volume": 358839.0}, {"date": "2024-12-11", "close": 6.35, "volume": 380516.0}, {"date": "2024-12-12", "close": 6.34, "volume": 468849.0}, {"date": "2024-12-13", "close": 6.34, "volume": 409512.0}, {"date": "2024-12-16", "close": 6.3, "volume": 428831.0}, {"date": "2024-12-17", "close": 6.2, "volume": 599786.0}, {"date": "2024-12-18", "close": 5.93, "volume": 732025.0}, {"date": "2024-12-19", "close": 5.9, "volume": 549638.0}, {"date": "2024-12-20", "close": 5.97, "volume": 1498640.0}, {"date": "2024-12-23", "close": 5.93, "volume": 689914.0}, {"date": "2024-12-24", "close": 5.97, "volume": 302424.0}, {"date": "2024-12-26", "close": 5.95, "volume": 407921.0}, {"date": "2024-12-27", "close": 5.83, "volume": 517921.0}, {"date": "2024-12-30", "close": 5.74, "volume": 704633.0}, {"date": "2024-12-31", "close": 5.64, "volume": 629828.0}, {"date": "2025-01-02", "close": 5.68, "volume": 514443.0}, {"date": "2025-01-03", "close": 5.83, "volume": 408528.0}, {"date": "2025-01-06", "close": 5.9, "volume": 873553.0}, {"date": "2025-01-07", "close": 5.73, "volume": 1337347.0}, {"date": "2025-01-08", "close": 5.66, "volume": 411697.0}, {"date": "2025-01-10", "close": 5.53, "volume": 656255.0}, {"date": "2025-01-13", "close": 5.48, "volume": 491895.0}, {"date": "2025-01-14", "close": 5.63, "volume": 537601.0}, {"date": "2025-01-15", "close": 5.69, "volume": 454677.0}, {"date": "2025-01-16", "close": 5.69, "volume": 369569.0}, {"date": "2025-01-17", "close": 5.79, "volume": 543460.0}, {"date": "2025-01-21", "close": 5.7, "volume": 601607.0}, {"date": "2025-01-22", "close": 5.61, "volume": 782177.0}, {"date": "2025-01-23", "close": 5.57, "volume": 473785.0}, {"date": "2025-01-24", "close": 5.59, "volume": 554693.0}, {"date": "2025-01-27", "close": 5.76, "volume": 455173.0}, {"date": "2025-01-28", "close": 5.69, "volume": 480761.0}, {"date": "2025-01-29", "close": 5.6, "volume": 504342.0}, {"date": "2025-01-30", "close": 5.64, "volume": 479658.0}, {"date": "2025-01-31", "close": 5.63, "volume": 639638.0}, {"date": "2025-02-03", "close": 5.56, "volume": 608132.0}, {"date": "2025-02-04", "close": 5.71, "volume": 3282248.0}, {"date": "2025-02-05", "close": 5.73, "volume": 1151407.0}, {"date": "2025-02-06", "close": 5.76, "volume": 786715.0}, {"date": "2025-02-07", "close": 5.71, "volume": 1001168.0}, {"date": "2025-02-10", "close": 5.7, "volume": 1236897.0}, {"date": "2025-02-11", "close": 5.75, "volume": 964541.0}, {"date": "2025-02-12", "close": 5.74, "volume": 761627.0}, {"date": "2025-02-13", "close": 5.93, "volume": 930074.0}, {"date": "2025-02-14", "close": 5.97, "volume": 542161.0}, {"date": "2025-02-18", "close": 5.97, "volume": 1163082.0}, {"date": "2025-02-19", "close": 6.1, "volume": 1289783.0}, {"date": "2025-02-20", "close": 6.09, "volume": 787412.0}, {"date": "2025-02-21", "close": 6.05, "volume": 871786.0}, {"date": "2025-02-24", "close": 6.07, "volume": 752353.0}, {"date": "2025-02-25", "close": 6.15, "volume": 656369.0}, {"date": "2025-02-26", "close": 6.2, "volume": 653701.0}, {"date": "2025-02-27", "close": 6.21, "volume": 588237.0}, {"date": "2025-02-28", "close": 6.23, "volume": 765302.0}, {"date": "2025-03-03", "close": 6.2, "volume": 1079478.0}, {"date": "2025-03-04", "close": 6.11, "volume": 897034.0}, {"date": "2025-03-05", "close": 6.09, "volume": 625864.0}, {"date": "2025-03-06", "close": 6.02, "volume": 547250.0}, {"date": "2025-03-07", "close": 6.08, "volume": 528625.0}, {"date": "2025-03-10", "close": 5.97, "volume": 583593.0}, {"date": "2025-03-11", "close": 5.86, "volume": 686561.0}, {"date": "2025-03-12", "close": 5.9, "volume": 748409.0}, {"date": "2025-03-13", "close": 5.85, "volume": 709580.0}, {"date": "2025-03-14", "close": 6.01, "volume": 464954.0}, {"date": "2025-03-17", "close": 5.97, "volume": 486601.0}, {"date": "2025-03-18", "close": 6.05, "volume": 981111.0}, {"date": "2025-03-19", "close": 6.01, "volume": 963119.0}, {"date": "2025-03-20", "close": 5.93, "volume": 852000.0}, {"date": "2025-03-21", "close": 5.94, "volume": 2952821.0}, {"date": "2025-03-24", "close": 5.82, "volume": 600787.0}, {"date": "2025-03-25", "close": 5.84, "volume": 527257.0}, {"date": "2025-03-26", "close": 5.8, "volume": 408233.0}, {"date": "2025-03-27", "close": 5.79, "volume": 379184.0}, {"date": "2025-03-28", "close": 5.68, "volume": 671994.0}, {"date": "2025-03-31", "close": 5.56, "volume": 1095059.0}, {"date": "2025-04-01", "close": 5.55, "volume": 712014.0}, {"date": "2025-04-02", "close": 5.59, "volume": 1194731.0}, {"date": "2025-04-03", "close": 5.41, "volume": 577449.0}, {"date": "2025-04-04", "close": 5.01, "volume": 1304490.0}, {"date": "2025-04-07", "close": 4.67, "volume": 1458511.0}, {"date": "2025-04-08", "close": 4.54, "volume": 1628764.0}, {"date": "2025-04-09", "close": 4.74, "volume": 1531766.0}, {"date": "2025-04-10", "close": 4.44, "volume": 1029027.0}, {"date": "2025-04-11", "close": 4.3, "volume": 1126678.0}, {"date": "2025-04-14", "close": 4.42, "volume": 1038151.0}, {"date": "2025-04-15", "close": 4.45, "volume": 779662.0}, {"date": "2025-04-16", "close": 4.42, "volume": 824461.0}, {"date": "2025-04-17", "close": 4.5, "volume": 691739.0}, {"date": "2025-04-21", "close": 4.43, "volume": 526850.0}, {"date": "2025-04-22", "close": 4.63, "volume": 523674.0}, {"date": "2025-04-23", "close": 4.66, "volume": 465344.0}, {"date": "2025-04-24", "close": 4.73, "volume": 401637.0}, {"date": "2025-04-25", "close": 4.77, "volume": 408422.0}, {"date": "2025-04-28", "close": 4.96, "volume": 548927.0}, {"date": "2025-04-29", "close": 5.05, "volume": 568686.0}, {"date": "2025-04-30", "close": 5.01, "volume": 972882.0}, {"date": "2025-05-01", "close": 5.01, "volume": 643612.0}, {"date": "2025-05-02", "close": 5.23, "volume": 764831.0}, {"date": "2025-05-05", "close": 5.28, "volume": 931478.0}, {"date": "2025-05-06", "close": 5.09, "volume": 682828.0}, {"date": "2025-05-07", "close": 5.14, "volume": 412744.0}, {"date": "2025-05-08", "close": 5.21, "volume": 423218.0}, {"date": "2025-05-09", "close": 5.2, "volume": 295087.0}, {"date": "2025-05-12", "close": 5.35, "volume": 431028.0}, {"date": "2025-05-13", "close": 5.38, "volume": 339006.0}, {"date": "2025-05-14", "close": 5.3, "volume": 536706.0}, {"date": "2025-05-15", "close": 5.39, "volume": 321561.0}, {"date": "2025-05-16", "close": 5.38, "volume": 406657.0}, {"date": "2025-05-19", "close": 5.27, "volume": 441082.0}, {"date": "2025-05-20", "close": 5.24, "volume": 366615.0}, {"date": "2025-05-21", "close": 4.99, "volume": 487484.0}, {"date": "2025-05-22", "close": 5.08, "volume": 794394.0}, {"date": "2025-05-23", "close": 5.03, "volume": 467758.0}, {"date": "2025-05-27", "close": 5.08, "volume": 710044.0}, {"date": "2025-05-28", "close": 5.07, "volume": 359679.0}, {"date": "2025-05-29", "close": 5.13, "volume": 278136.0}, {"date": "2025-05-30", "close": 5.06, "volume": 648149.0}, {"date": "2025-06-02", "close": 5.04, "volume": 494234.0}, {"date": "2025-06-03", "close": 5.16, "volume": 444205.0}, {"date": "2025-06-04", "close": 5.14, "volume": 333966.0}, {"date": "2025-06-05", "close": 5.08, "volume": 522696.0}, {"date": "2025-06-06", "close": 5.21, "volume": 409751.0}, {"date": "2025-06-09", "close": 5.26, "volume": 495073.0}, {"date": "2025-06-10", "close": 5.36, "volume": 444661.0}, {"date": "2025-06-11", "close": 5.34, "volume": 584929.0}, {"date": "2025-06-12", "close": 5.35, "volume": 359648.0}, {"date": "2025-06-13", "close": 5.23, "volume": 466993.0}, {"date": "2025-06-16", "close": 5.17, "volume": 460380.0}, {"date": "2025-06-17", "close": 5.12, "volume": 522897.0}, {"date": "2025-06-18", "close": 5.12, "volume": 455635.0}, {"date": "2025-06-20", "close": 5.2, "volume": 1106988.0}, {"date": "2025-06-23", "close": 5.25, "volume": 501738.0}, {"date": "2025-06-24", "close": 5.25, "volume": 615804.0}, {"date": "2025-06-25", "close": 5.2, "volume": 387201.0}, {"date": "2025-06-26", "close": 5.26, "volume": 439036.0}, {"date": "2025-06-27", "close": 5.24, "volume": 1009309.0}, {"date": "2025-06-30", "close": 5.05, "volume": 678678.0}, {"date": "2025-07-01", "close": 5.13, "volume": 829816.0}, {"date": "2025-07-02", "close": 5.23, "volume": 673002.0}, {"date": "2025-07-03", "close": 5.27, "volume": 311233.0}, {"date": "2025-07-07", "close": 5.12, "volume": 573712.0}, {"date": "2025-07-08", "close": 5.03, "volume": 1776852.0}, {"date": "2025-07-09", "close": 5.06, "volume": 464532.0}, {"date": "2025-07-10", "close": 5.1, "volume": 585188.0}, {"date": "2025-07-11", "close": 5.02, "volume": 546977.0}, {"date": "2025-07-14", "close": 5.05, "volume": 614088.0}, {"date": "2025-07-15", "close": 4.99, "volume": 905282.0}, {"date": "2025-07-16", "close": 5.07, "volume": 497401.0}, {"date": "2025-07-17", "close": 4.97, "volume": 560489.0}, {"date": "2025-07-18", "close": 4.92, "volume": 875389.0}, {"date": "2025-07-21", "close": 4.94, "volume": 654200.0}, {"date": "2025-07-22", "close": 4.94, "volume": 685174.0}, {"date": "2025-07-23", "close": 4.97, "volume": 897922.0}, {"date": "2025-07-24", "close": 4.99, "volume": 604219.0}, {"date": "2025-07-25", "close": 4.91, "volume": 590580.0}, {"date": "2025-07-28", "close": 4.97, "volume": 1194068.0}, {"date": "2025-07-29", "close": 4.98, "volume": 1025080.0}, {"date": "2025-07-30", "close": 5.21, "volume": 1886659.0}, {"date": "2025-07-31", "close": 5.18, "volume": 938137.0}, {"date": "2025-08-01", "close": 5.16, "volume": 880184.0}, {"date": "2025-08-04", "close": 5.32, "volume": 1192301.0}, {"date": "2025-08-05", "close": 5.37, "volume": 673810.0}, {"date": "2025-08-06", "close": 5.28, "volume": 514998.0}, {"date": "2025-08-07", "close": 5.34, "volume": 737318.0}, {"date": "2025-08-08", "close": 5.33, "volume": 696953.0}, {"date": "2025-08-11", "close": 5.35, "volume": 780658.0}, {"date": "2025-08-12", "close": 5.49, "volume": 627076.0}, {"date": "2025-08-13", "close": 5.59, "volume": 581364.0}, {"date": "2025-08-14", "close": 5.57, "volume": 663265.0}, {"date": "2025-08-15", "close": 5.54, "volume": 598391.0}, {"date": "2025-08-18", "close": 5.54, "volume": 488950.0}, {"date": "2025-08-19", "close": 5.67, "volume": 599155.0}, {"date": "2025-08-20", "close": 5.64, "volume": 707029.0}, {"date": "2025-08-21", "close": 5.49, "volume": 518919.0}, {"date": "2025-08-22", "close": 5.77, "volume": 821300.0}, {"date": "2025-08-25", "close": 5.69, "volume": 426520.0}, {"date": "2025-08-26", "close": 5.73, "volume": 539565.0}, {"date": "2025-08-27", "close": 5.71, "volume": 485648.0}, {"date": "2025-08-28", "close": 5.71, "volume": 390899.0}, {"date": "2025-08-29", "close": 5.8, "volume": 837780.0}, {"date": "2025-09-02", "close": 5.75, "volume": 803160.0}, {"date": "2025-09-03", "close": 5.86, "volume": 709601.0}, {"date": "2025-09-04", "close": 5.9, "volume": 467316.0}, {"date": "2025-09-05", "close": 5.94, "volume": 626587.0}, {"date": "2025-09-08", "close": 5.94, "volume": 511222.0}, {"date": "2025-09-09", "close": 5.88, "volume": 380970.0}, {"date": "2025-09-10", "close": 5.9, "volume": 523756.0}, {"date": "2025-09-11", "close": 5.94, "volume": 956590.0}, {"date": "2025-09-12", "close": 5.88, "volume": 626010.0}, {"date": "2025-09-15", "close": 5.81, "volume": 363302.0}, {"date": "2025-09-16", "close": 5.71, "volume": 647495.0}, {"date": "2025-09-17", "close": 5.69, "volume": 787659.0}, {"date": "2025-09-18", "close": 5.77, "volume": 627965.0}, {"date": "2025-09-19", "close": 5.8, "volume": 1817812.0}, {"date": "2025-09-22", "close": 5.75, "volume": 894738.0}, {"date": "2025-09-23", "close": 5.69, "volume": 708117.0}, {"date": "2025-09-24", "close": 5.68, "volume": 855530.0}, {"date": "2025-09-25", "close": 5.61, "volume": 474160.0}, {"date": "2025-09-26", "close": 5.64, "volume": 541391.0}, {"date": "2025-09-29", "close": 5.57, "volume": 601723.0}, {"date": "2025-09-30", "close": 5.43, "volume": 640132.0}, {"date": "2025-10-01", "close": 5.41, "volume": 600029.0}, {"date": "2025-10-02", "close": 5.38, "volume": 466512.0}, {"date": "2025-10-03", "close": 5.39, "volume": 408808.0}, {"date": "2025-10-06", "close": 5.12, "volume": 902331.0}, {"date": "2025-10-07", "close": 5.09, "volume": 741342.0}, {"date": "2025-10-08", "close": 5.17, "volume": 564052.0}, {"date": "2025-10-09", "close": 5.11, "volume": 685291.0}, {"date": "2025-10-10", "close": 5.07, "volume": 874497.0}, {"date": "2025-10-13", "close": 5.24, "volume": 457245.0}, {"date": "2025-10-14", "close": 5.33, "volume": 754410.0}, {"date": "2025-10-15", "close": 5.32, "volume": 703411.0}, {"date": "2025-10-16", "close": 5.18, "volume": 813472.0}, {"date": "2025-10-17", "close": 5.26, "volume": 505772.0}, {"date": "2025-10-20", "close": 5.3, "volume": 538103.0}, {"date": "2025-10-21", "close": 5.3, "volume": 408200.0}, {"date": "2025-10-22", "close": 5.38, "volume": 585629.0}, {"date": "2025-10-23", "close": 5.31, "volume": 525645.0}, {"date": "2025-10-24", "close": 5.3, "volume": 346478.0}, {"date": "2025-10-27", "close": 5.33, "volume": 455505.0}, {"date": "2025-10-28", "close": 5.25, "volume": 511220.0}, {"date": "2025-10-29", "close": 5.22, "volume": 822622.0}, {"date": "2025-10-30", "close": 5.2, "volume": 620742.0}, {"date": "2025-10-31", "close": 5.16, "volume": 756348.0}, {"date": "2025-11-03", "close": 5.17, "volume": 701153.0}, {"date": "2025-11-04", "close": 5.29, "volume": 766100.0}, {"date": "2025-11-05", "close": 5.36, "volume": 806048.0}, {"date": "2025-11-06", "close": 5.34, "volume": 648075.0}, {"date": "2025-11-07", "close": 5.37, "volume": 1525709.0}, {"date": "2025-11-10", "close": 5.43, "volume": 578221.0}, {"date": "2025-11-11", "close": 5.47, "volume": 537212.0}, {"date": "2025-11-12", "close": 5.41, "volume": 593987.0}, {"date": "2025-11-13", "close": 5.46, "volume": 860858.0}, {"date": "2025-11-14", "close": 5.42, "volume": 1186799.0}, {"date": "2025-11-17", "close": 5.39, "volume": 880088.0}, {"date": "2025-11-18", "close": 5.39, "volume": 844144.0}, {"date": "2025-11-19", "close": 5.44, "volume": 753663.0}, {"date": "2025-11-20", "close": 5.39, "volume": 654763.0}, {"date": "2025-11-21", "close": 5.52, "volume": 981120.0}, {"date": "2025-11-24", "close": 5.47, "volume": 716690.0}, {"date": "2025-11-25", "close": 5.61, "volume": 587833.0}, {"date": "2025-11-26", "close": 5.64, "volume": 570988.0}, {"date": "2025-11-28", "close": 5.61, "volume": 236176.0}, {"date": "2025-12-01", "close": 5.64, "volume": 1271120.0}, {"date": "2025-12-02", "close": 5.68, "volume": 484026.0}, {"date": "2025-12-03", "close": 5.75, "volume": 537990.0}, {"date": "2025-12-04", "close": 5.66, "volume": 809785.0}, {"date": "2025-12-05", "close": 5.74, "volume": 498696.0}, {"date": "2025-12-08", "close": 5.8, "volume": 969119.0}, {"date": "2025-12-09", "close": 5.85, "volume": 652133.0}, {"date": "2025-12-10", "close": 5.9, "volume": 803131.0}, {"date": "2025-12-11", "close": 5.93, "volume": 609076.0}, {"date": "2025-12-12", "close": 5.93, "volume": 685018.0}, {"date": "2025-12-15", "close": 5.95, "volume": 819164.0}, {"date": "2025-12-16", "close": 5.91, "volume": 866870.0}, {"date": "2025-12-17", "close": 5.91, "volume": 1683547.0}, {"date": "2025-12-18", "close": 5.94, "volume": 784354.0}, {"date": "2025-12-19", "close": 5.89, "volume": 1289816.0}, {"date": "2025-12-22", "close": 5.88, "volume": 746652.0}, {"date": "2025-12-23", "close": 5.87, "volume": 849403.0}, {"date": "2025-12-24", "close": 5.89, "volume": 288558.0}, {"date": "2025-12-26", "close": 5.85, "volume": 395408.0}, {"date": "2025-12-29", "close": 5.8, "volume": 662333.0}, {"date": "2025-12-30", "close": 5.75, "volume": 561363.0}, {"date": "2025-12-31", "close": 5.6, "volume": 1231468.0}, {"date": "2026-01-02", "close": 5.72, "volume": 696844.0}, {"date": "2026-01-05", "close": 5.77, "volume": 894536.0}, {"date": "2026-01-06", "close": 5.84, "volume": 759832.0}, {"date": "2026-01-07", "close": 5.74, "volume": 476688.0}, {"date": "2026-01-08", "close": 5.88, "volume": 681305.0}, {"date": "2026-01-09", "close": 5.87, "volume": 492000.0}, {"date": "2026-01-12", "close": 5.85, "volume": 398823.0}, {"date": "2026-01-13", "close": 5.74, "volume": 524408.0}, {"date": "2026-01-14", "close": 5.87, "volume": 616716.0}, {"date": "2026-01-15", "close": 5.96, "volume": 533581.0}, {"date": "2026-01-16", "close": 5.96, "volume": 517556.0}, {"date": "2026-01-20", "close": 5.92, "volume": 585030.0}, {"date": "2026-01-21", "close": 6.0, "volume": 667142.0}, {"date": "2026-01-22", "close": 5.99, "volume": 655275.0}, {"date": "2026-01-23", "close": 5.91, "volume": 485423.0}, {"date": "2026-01-26", "close": 5.9, "volume": 424423.0}, {"date": "2026-01-27", "close": 5.96, "volume": 533848.0}, {"date": "2026-01-28", "close": 6.0, "volume": 1186923.0}, {"date": "2026-01-29", "close": 6.14, "volume": 850940.0}, {"date": "2026-01-30", "close": 5.98, "volume": 1151549.0}, {"date": "2026-02-02", "close": 6.0, "volume": 662643.0}, {"date": "2026-02-03", "close": 6.01, "volume": 647415.0}, {"date": "2026-02-04", "close": 6.02, "volume": 520601.0}, {"date": "2026-02-05", "close": 5.9, "volume": 532424.0}, {"date": "2026-02-06", "close": 5.9, "volume": 619449.0}, {"date": "2026-02-09", "close": 5.82, "volume": 1184995.0}, {"date": "2026-02-10", "close": 5.91, "volume": 854780.0}, {"date": "2026-02-11", "close": 5.85, "volume": 755450.0}, {"date": "2026-02-12", "close": 5.68, "volume": 1157270.0}, {"date": "2026-02-13", "close": 5.73, "volume": 999772.0}, {"date": "2026-02-17", "close": 5.8, "volume": 789137.0}, {"date": "2026-02-18", "close": 5.83, "volume": 1579964.0}, {"date": "2026-02-19", "close": 5.75, "volume": 1010319.0}, {"date": "2026-02-20", "close": 5.73, "volume": 948904.0}, {"date": "2026-02-23", "close": 5.58, "volume": 752340.0}, {"date": "2026-02-24", "close": 5.66, "volume": 785553.0}, {"date": "2026-02-25", "close": 5.72, "volume": 640366.0}, {"date": "2026-02-26", "close": 5.82, "volume": 915246.0}, {"date": "2026-02-27", "close": 5.81, "volume": 1026545.0}, {"date": "2026-03-02", "close": 5.93, "volume": 1108052.0}, {"date": "2026-03-03", "close": 5.84, "volume": 643632.0}, {"date": "2026-03-04", "close": 5.94, "volume": 716333.0}, {"date": "2026-03-05", "close": 5.87, "volume": 716422.0}, {"date": "2026-03-06", "close": 5.7, "volume": 1212051.0}, {"date": "2026-03-09", "close": 5.71, "volume": 1126885.0}, {"date": "2026-03-10", "close": 5.73, "volume": 952164.0}, {"date": "2026-03-11", "close": 5.69, "volume": 666068.0}, {"date": "2026-03-12", "close": 5.61, "volume": 1301431.0}, {"date": "2026-03-13", "close": 5.54, "volume": 1049016.0}, {"date": "2026-03-16", "close": 5.61, "volume": 937555.0}, {"date": "2026-03-17", "close": 5.61, "volume": 1060658.0}, {"date": "2026-03-18", "close": 5.61, "volume": 1389793.0}, {"date": "2026-03-19", "close": 5.61, "volume": 1511438.0}, {"date": "2026-03-20", "close": 5.47, "volume": 3114052.0}, {"date": "2026-03-23", "close": 5.56, "volume": 1891746.0}, {"date": "2026-03-24", "close": 5.54, "volume": 1344529.0}, {"date": "2026-03-25", "close": 5.68, "volume": 840437.0}, {"date": "2026-03-26", "close": 5.65, "volume": 712163.0}, {"date": "2026-03-27", "close": 5.51, "volume": 1179254.0}, {"date": "2026-03-30", "close": 5.61, "volume": 889388.0}, {"date": "2026-03-31", "close": 5.6, "volume": 850892.0}, {"date": "2026-04-01", "close": 5.56, "volume": 649389.0}, {"date": "2026-04-02", "close": 5.6, "volume": 841654.0}, {"date": "2026-04-06", "close": 5.62, "volume": 643639.0}, {"date": "2026-04-07", "close": 5.6, "volume": 920318.0}, {"date": "2026-04-08", "close": 5.79, "volume": 832717.0}, {"date": "2026-04-09", "close": 5.8, "volume": 589265.0}, {"date": "2026-04-10", "close": 5.82, "volume": 470888.0}, {"date": "2026-04-13", "close": 5.88, "volume": 592160.0}, {"date": "2026-04-14", "close": 5.93, "volume": 738906.0}, {"date": "2026-04-15", "close": 5.97, "volume": 898333.0}, {"date": "2026-04-16", "close": 5.91, "volume": 638702.0}, {"date": "2026-04-17", "close": 5.98, "volume": 872560.0}, {"date": "2026-04-20", "close": 5.99, "volume": 548696.0}, {"date": "2026-04-21", "close": 5.88, "volume": 702781.0}, {"date": "2026-04-22", "close": 6.06, "volume": 987378.0}, {"date": "2026-04-23", "close": 6.04, "volume": 675581.0}, {"date": "2026-04-24", "close": 6.06, "volume": 655878.0}, {"date": "2026-04-27", "close": 6.07, "volume": 711159.0}, {"date": "2026-04-28", "close": 6.07, "volume": 843752.0}, {"date": "2026-04-29", "close": 5.8, "volume": 1180720.0}, {"date": "2026-04-30", "close": 5.8, "volume": 963008.0}, {"date": "2026-05-01", "close": 5.87, "volume": 538173.0}, {"date": "2026-05-04", "close": 5.82, "volume": 789685.0}, {"date": "2026-05-05", "close": 5.9, "volume": 689029.0}, {"date": "2026-05-06", "close": 5.95, "volume": 624222.0}, {"date": "2026-05-07", "close": 5.93, "volume": 791703.0}, {"date": "2026-05-08", "close": 5.97, "volume": 647927.0}, {"date": "2026-05-11", "close": 5.82, "volume": 1219654.0}, {"date": "2026-05-12", "close": 5.73, "volume": 1654755.0}, {"date": "2026-05-13", "close": 5.8, "volume": 1125844.0}, {"date": "2026-05-14", "close": 5.76, "volume": 1071144.0}, {"date": "2026-05-15", "close": 5.7, "volume": 951208.0}, {"date": "2026-05-18", "close": 5.76, "volume": 942613.0}, {"date": "2026-05-19", "close": 5.66, "volume": 661441.0}, {"date": "2026-05-20", "close": 5.7, "volume": 867677.0}, {"date": "2026-05-21", "close": 5.7, "volume": 809424.0}, {"date": "2026-05-22", "close": 5.67, "volume": 695086.0}, {"date": "2026-05-26", "close": 5.68, "volume": 971752.0}, {"date": "2026-05-27", "close": 5.76, "volume": 742930.0}, {"date": "2026-05-28", "close": 5.75, "volume": 555230.0}, {"date": "2026-05-29", "close": 5.77, "volume": 1144685.0}, {"date": "2026-06-01", "close": 5.61, "volume": 878767.0}, {"date": "2026-06-02", "close": 5.58, "volume": 1138969.0}, {"date": "2026-06-03", "close": 5.5, "volume": 1455557.0}, {"date": "2026-06-04", "close": 5.57, "volume": 645856.0}, {"date": "2026-06-05", "close": 5.55, "volume": 534656.0}, {"date": "2026-06-08", "close": 5.5, "volume": 677982.0}, {"date": "2026-06-09", "close": 5.55, "volume": 715291.0}, {"date": "2026-06-10", "close": 5.63, "volume": 939313.0}, {"date": "2026-06-11", "close": 5.6, "volume": 1180836.0}, {"date": "2026-06-12", "close": 5.62, "volume": 935461.0}, {"date": "2026-06-15", "close": 5.59, "volume": 1329505.0}, {"date": "2026-06-16", "close": 5.68, "volume": 1532934.0}, {"date": "2026-06-17", "close": 5.45, "volume": 2714794.0}, {"date": "2026-06-18", "close": 5.54, "volume": 2678690.0}, {"date": "2026-06-22", "close": 5.5, "volume": 1762556.0}, {"date": "2026-06-23", "close": 5.57, "volume": 1913281.0}, {"date": "2026-06-24", "close": 5.53, "volume": 1661109.0}, {"date": "2026-06-25", "close": 5.48, "volume": 2101072.0}, {"date": "2026-06-26", "close": 5.54, "volume": 3562070.0}, {"date": "2026-06-29", "close": 5.48, "volume": 7082181.0}, {"date": "2026-06-30", "close": 5.45, "volume": 3203239.0}, {"date": "2026-07-01", "close": 5.47, "volume": 1887299.0}, {"date": "2026-07-02", "close": 5.44, "volume": 3836904.0}, {"date": "2026-07-06", "close": 5.38, "volume": 2104751.0}, {"date": "2026-07-07", "close": 5.37, "volume": 2221029.0}, {"date": "2026-07-08", "close": 5.33, "volume": 1425161.0}, {"date": "2026-07-09", "close": 5.32, "volume": 1315355.0}, {"date": "2026-07-10", "close": 5.36, "volume": 1092339.0}, {"date": "2026-07-13", "close": 5.25, "volume": 1812474.0}, {"date": "2026-07-14", "close": 5.35, "volume": 1040007.0}, {"date": "2026-07-15", "close": 5.44, "volume": 1107395.0}, {"date": "2026-07-16", "close": 5.53, "volume": 1433131.0}, {"date": "2026-07-17", "close": 5.49, "volume": 979681.0}, {"date": "2026-07-20", "close": 5.33, "volume": 1664578.0}, {"date": "2026-07-21", "close": 5.41, "volume": 939854.0}, {"date": "2026-07-22", "close": 5.34, "volume": 937055.0}, {"date": "2026-07-23", "close": 5.21, "volume": 1253809.0}, {"date": "2026-07-24", "close": 5.23, "volume": 1074441.0}, {"date": "2026-07-27", "close": 5.24, "volume": 1716440.0}, {"date": "2026-07-28", "close": 5.24, "volume": 1665425.0}, {"date": "2026-07-29", "close": 5.0, "volume": 3021302.0}, {"date": "2026-07-30", "close": 4.99, "volume": 2486126.0}, {"date": "2026-07-31", "close": 5.01, "volume": 2228318.0}, {"date": "2026-08-03", "close": 5.13, "volume": 2009594.0}, {"date": "2026-08-04", "close": 4.98, "volume": 1621981.0}, {"date": "2026-08-05", "close": 5.0, "volume": 1556979.0}, {"date": "2026-08-06", "close": 5.05, "volume": 1346806.0}, {"date": "2026-08-07", "close": 5.12, "volume": 833015.0}], "refreshing": true}