{"ticker": "CDZI", "overview": {"cik": "727273", "ticker": "CDZI", "name": "CADIZ INC", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082311", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002276", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081581", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078146", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001617455-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002125738-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001751484-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001385454-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001327762-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001783184-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001131058-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001299311-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021420", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002040286-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002125738-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001437749-26-017950", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017051", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-06", "title": "FORM DEFA14A", "accession": "0001437749-26-015177", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014055", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "FORM PRE 14A", "accession": "0001437749-26-012666", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0002040286-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001191897-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001854939-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001617455-26-000002", "price_sensitive": false}]}, "description": "CADIZ INC trades as CDZI on the NASDAQ and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 9 insider filings for the company, from June 2005 to February 2006. Across those, 1 insider disclosed 5 open-market purchases totalling $8.59M against 2 sales totalling $8.32M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 8591108.07, "sell_n": 2, "sell_sum": 8319487.499999999, "net": 271620.57000000123, "insiders": 1, "first_date": "2005-06-01", "last_date": "2006-02-02"}, "metrics": {"ticker": "CDZI", "has_prices": true, "as_of": "2026-08-07", "last": 3.46, "prev_close": 3.27, "change": 0.18999999999999995, "change_pct": 0.058103975535168176, "session_volume": 610152.0, "vwap_5": 3.255188371868034, "vwap_20": 3.348118257093477, "vwap_60": 3.8912813608264925, "vwap_250": 4.793393465885764, "high_52w": 6.92, "low_52w": 2.98, "avg_volume_20": 1229245.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000540", "src": "13DG", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Water Supply", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000540-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0002012383-26-002276", "src": "13DG", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002276-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0000950103-06-000264", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7795999.999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A 10% owner takes $7.8M off the table in CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000264/0000950103-06-000264-index.htm", "trade_date": "2006-02-02", "timestamp": "2006-02-02", "mins": 10913202}, {"id": "0000950103-06-000241", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 523487.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Big holder trims $523K of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000241/0000950103-06-000241-index.htm", "trade_date": "2006-01-31", "timestamp": "2006-01-31", "mins": 10916082}, {"id": "0000950103-06-000173", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 457166.57, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Big holder adds $457K of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000173/0000950103-06-000173-index.htm", "trade_date": "2005-12-09", "timestamp": "2005-12-09", "mins": 10992402}, {"id": "0000950103-06-000172", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1111472.31, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A 10% owner drops $1.1M on CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000172/0000950103-06-000172-index.htm", "trade_date": "2005-11-17", "timestamp": "2005-11-17", "mins": 11024082}, {"id": "0000950103-06-000171", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 950791.96, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "10% owner buys $951K more of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000171/0000950103-06-000171-index.htm", "trade_date": "2005-09-26", "timestamp": "2005-09-26", "mins": 11098962}, {"id": "0000950103-06-000170", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2600978.83, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "$2.6M bet: A 10% owner buys CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000170/0000950103-06-000170-index.htm", "trade_date": "2005-08-05", "timestamp": "2005-08-05", "mins": 11173842}, {"id": "0000950103-06-000169", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3470698.4, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "10% owner buys $3.5M more of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000169/0000950103-06-000169-index.htm", "trade_date": "2005-06-01", "timestamp": "2005-06-01", "mins": 11267442}], "recent_buys": [{"id": "0000950103-06-000173", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 457166.57, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Big holder adds $457K of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000173/0000950103-06-000173-index.htm", "trade_date": "2005-12-09", "timestamp": "2005-12-09", "mins": 10992402}, {"id": "0000950103-06-000172", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1111472.31, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A 10% owner drops $1.1M on CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000172/0000950103-06-000172-index.htm", "trade_date": "2005-11-17", "timestamp": "2005-11-17", "mins": 11024082}, {"id": "0000950103-06-000171", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 950791.96, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "10% owner buys $951K more of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000171/0000950103-06-000171-index.htm", "trade_date": "2005-09-26", "timestamp": "2005-09-26", "mins": 11098962}, {"id": "0000950103-06-000170", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2600978.83, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "$2.6M bet: A 10% owner buys CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000170/0000950103-06-000170-index.htm", "trade_date": "2005-08-05", "timestamp": "2005-08-05", "mins": 11173842}, {"id": "0000950103-06-000169", "src": "INSIDERS", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3470698.4, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "10% owner buys $3.5M more of CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000169/0000950103-06-000169-index.htm", "trade_date": "2005-06-01", "timestamp": "2005-06-01", "mins": 11267442}], "institutional": [{"id": "13DG-0000070858-26-000540", "src": "13DG", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Water Supply", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000540-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0002012383-26-002276", "src": "13DG", "ticker": "CDZI", "cik": "727273", "company": "CADIZ INC", "company_raw": "CADIZ INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CDZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002276-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cadiz, Inc. - Depositary Shares", "new_value": "CADIZ INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000727273", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000727273", "applied": 1, "detected_at": "2026-09-10T23:38:59.498092"}]}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8591108.07, "sold": 8319487.499999999, "net": 271620.57000000123, "trades": 7, "top_score": 55.8, "lean": "buying", "history": [{"action": "SELL", "amount": 7795999.999999999, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000264/0000950103-06-000264-index.htm"}, {"action": "SELL", "amount": 523487.5, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000241/0000950103-06-000241-index.htm"}, {"action": "BUY", "amount": 457166.57, "date": "2005-12-09", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000173/0000950103-06-000173-index.htm"}, {"action": "BUY", "amount": 1111472.31, "date": "2005-11-17", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000172/0000950103-06-000172-index.htm"}, {"action": "BUY", "amount": 950791.96, "date": "2005-09-26", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000171/0000950103-06-000171-index.htm"}, {"action": "BUY", "amount": 2600978.83, "date": "2005-08-05", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000170/0000950103-06-000170-index.htm"}, {"action": "BUY", "amount": 3470698.4, "date": "2005-06-01", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000169/0000950103-06-000169-index.htm"}], "latest": {"action": "SELL", "amount": 7795999.999999999, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010306000264/0000950103-06-000264-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082311", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002276", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081581", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078146", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001617455-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002125738-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001751484-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001385454-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001327762-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001783184-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001131058-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001299311-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021420", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002040286-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002125738-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001437749-26-017950", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017051", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-06", "title": "FORM DEFA14A", "accession": "0001437749-26-015177", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014055", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "FORM PRE 14A", "accession": "0001437749-26-012666", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0002040286-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001191897-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001854939-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001617455-26-000002", "price_sensitive": false}], "performance": {"ticker": "CDZI", "has_prices": true, "summary": {"n": 5, "avg": -0.4627329192546584, "win_rate": 0.0, "best": -0.4627329192546584, "worst": -0.4627329192546584, "as_of": "2026-08-07"}, "buys": [{"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 457166.57, "date": "2005-12-09", "score": 44.5, "ref_price": 6.44, "return": -0.4627329192546584}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1111472.31, "date": "2005-11-17", "score": 49.1, "ref_price": 6.44, "return": -0.4627329192546584}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 950791.96, "date": "2005-09-26", "score": 48.3, "ref_price": 6.44, "return": -0.4627329192546584}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2600978.83, "date": "2005-08-05", "score": 54.3, "ref_price": 6.44, "return": -0.4627329192546584}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3470698.4, "date": "2005-06-01", "score": 55.8, "ref_price": 6.44, "return": -0.4627329192546584}]}, "price_series": [{"date": "2016-08-01", "close": 6.44, "volume": 60533.0}, {"date": "2016-08-02", "close": 6.67, "volume": 23870.0}, {"date": "2016-08-03", "close": 6.7, "volume": 26285.0}, {"date": "2016-08-04", "close": 6.79, "volume": 32033.0}, {"date": "2016-08-05", "close": 6.94, "volume": 40867.0}, {"date": "2016-08-08", "close": 7.05, "volume": 95656.0}, {"date": "2016-08-09", "close": 7.4, "volume": 172088.0}, {"date": "2016-08-10", "close": 7.7, "volume": 140378.0}, {"date": "2016-08-11", "close": 7.8692, "volume": 169739.0}, {"date": "2016-08-12", "close": 7.8, "volume": 54303.0}, {"date": "2016-08-15", "close": 7.66, "volume": 80390.0}, {"date": "2016-08-16", "close": 7.9, "volume": 79749.0}, {"date": "2016-08-17", "close": 7.84, "volume": 52031.0}, {"date": "2016-08-18", "close": 7.7, "volume": 40282.0}, {"date": "2016-08-19", "close": 7.845, "volume": 39140.0}, {"date": "2016-08-22", "close": 7.8, "volume": 29714.0}, {"date": "2016-08-23", "close": 7.97, "volume": 56529.0}, {"date": "2016-08-24", "close": 7.95, "volume": 23262.0}, {"date": "2016-08-25", "close": 7.65, "volume": 63933.0}, {"date": "2016-08-26", "close": 7.32, "volume": 29804.0}, {"date": "2016-08-29", "close": 7.655, "volume": 38025.0}, {"date": "2016-08-30", "close": 7.77, "volume": 23917.0}, {"date": "2016-08-31", "close": 7.77, "volume": 40356.0}, {"date": "2016-09-01", "close": 7.75, "volume": 9289.0}, {"date": "2016-09-02", "close": 7.65, "volume": 12702.0}, {"date": "2016-09-06", "close": 7.36, "volume": 35907.0}, {"date": "2016-09-07", "close": 7.51, "volume": 47094.0}, {"date": "2016-09-08", "close": 7.33, "volume": 24016.0}, {"date": "2016-09-09", "close": 7.06, "volume": 34454.0}, {"date": "2016-09-12", "close": 7.05, "volume": 21853.0}, {"date": "2016-09-13", "close": 6.91, "volume": 15605.0}, {"date": "2016-09-14", "close": 7.02, "volume": 42751.0}, {"date": "2016-09-15", "close": 7.07, "volume": 19185.0}, {"date": "2016-09-16", "close": 7.03, "volume": 118345.0}, {"date": "2016-09-19", "close": 6.99, "volume": 11722.0}, {"date": "2016-09-20", "close": 7.18, "volume": 10528.0}, {"date": "2016-09-21", "close": 7.07, "volume": 17513.0}, {"date": "2016-09-22", "close": 6.81, "volume": 34774.0}, {"date": "2016-09-23", "close": 7.07, "volume": 18004.0}, {"date": "2016-09-26", "close": 7.03, "volume": 13952.0}, {"date": "2016-09-27", "close": 7.08, "volume": 5977.0}, {"date": "2016-09-28", "close": 7.16, "volume": 15410.0}, {"date": "2016-09-29", "close": 7.3, "volume": 224452.0}, {"date": "2016-09-30", "close": 7.41, "volume": 38666.0}, {"date": "2016-10-03", "close": 7.34, "volume": 14212.0}, {"date": "2016-10-04", "close": 7.02, "volume": 60574.0}, {"date": "2016-10-05", "close": 6.97, "volume": 68686.0}, {"date": "2016-10-06", "close": 6.95, "volume": 17521.0}, {"date": "2016-10-07", "close": 6.87, "volume": 6149.0}, {"date": "2016-10-10", "close": 7.02, "volume": 7589.0}, {"date": "2016-10-11", "close": 7.03, "volume": 12795.0}, {"date": "2016-10-12", "close": 7.2, "volume": 25422.0}, {"date": "2016-10-13", "close": 7.25, "volume": 14144.0}, {"date": "2016-10-14", "close": 7.04, "volume": 9544.0}, {"date": "2016-10-17", "close": 7.2, "volume": 19098.0}, {"date": "2016-10-18", "close": 7.05, "volume": 18106.0}, {"date": "2016-10-19", "close": 7.05, "volume": 37166.0}, {"date": "2016-10-20", "close": 7.0, "volume": 7140.0}, {"date": "2016-10-21", "close": 7.15, "volume": 4055.0}, {"date": "2016-10-24", "close": 7.25, "volume": 25872.0}, {"date": "2016-10-25", "close": 7.3, "volume": 17646.0}, {"date": "2016-10-26", "close": 7.3, "volume": 11004.0}, {"date": "2016-10-27", "close": 7.3, "volume": 28855.0}, {"date": "2016-10-28", "close": 7.45, "volume": 33706.0}, {"date": "2016-10-31", "close": 7.4, "volume": 32189.0}, {"date": "2016-11-01", "close": 6.95, "volume": 91547.0}, {"date": "2016-11-02", "close": 6.95, "volume": 32644.0}, {"date": "2016-11-03", "close": 7.0, "volume": 11220.0}, {"date": "2016-11-04", "close": 6.9, "volume": 6974.0}, {"date": "2016-11-07", "close": 7.2, "volume": 15558.0}, {"date": "2016-11-08", "close": 7.1, "volume": 11418.0}, {"date": "2016-11-09", "close": 8.05, "volume": 598884.0}, {"date": "2016-11-10", "close": 7.85, "volume": 91422.0}, {"date": "2016-11-11", "close": 8.2, "volume": 98010.0}, {"date": "2016-11-14", "close": 8.85, "volume": 301416.0}, {"date": "2016-11-15", "close": 8.95, "volume": 217734.0}, {"date": "2016-11-16", "close": 9.05, "volume": 157643.0}, {"date": "2016-11-17", "close": 9.25, "volume": 232130.0}, {"date": "2016-11-18", "close": 9.3, "volume": 505760.0}, {"date": "2016-11-21", "close": 9.7, "volume": 198208.0}, {"date": "2016-11-22", "close": 10.0, "volume": 209535.0}, {"date": "2016-11-23", "close": 10.35, "volume": 254319.0}, {"date": "2016-11-25", "close": 10.3, "volume": 78703.0}, {"date": "2016-11-28", "close": 10.4, "volume": 103265.0}, {"date": "2016-11-29", "close": 10.35, "volume": 144881.0}, {"date": "2016-11-30", "close": 10.4, "volume": 380973.0}, {"date": "2016-12-01", "close": 10.2, "volume": 640920.0}, {"date": "2016-12-02", "close": 10.2, "volume": 103815.0}, {"date": "2016-12-05", "close": 10.25, "volume": 228459.0}, {"date": "2016-12-06", "close": 10.35, "volume": 357131.0}, {"date": "2016-12-07", "close": 10.15, "volume": 362515.0}, {"date": "2016-12-08", "close": 10.2, "volume": 240059.0}, {"date": "2016-12-09", "close": 10.25, "volume": 406523.0}, {"date": "2016-12-12", "close": 10.3, "volume": 152451.0}, {"date": "2016-12-13", "close": 10.9, "volume": 352288.0}, {"date": "2016-12-14", "close": 10.9, "volume": 320069.0}, {"date": "2016-12-15", "close": 11.2, "volume": 170550.0}, {"date": "2016-12-16", "close": 10.95, "volume": 485959.0}, {"date": "2016-12-19", "close": 10.95, "volume": 204604.0}, {"date": "2016-12-20", "close": 11.2, "volume": 99189.0}, {"date": "2016-12-21", "close": 11.8, "volume": 253298.0}, {"date": "2016-12-22", "close": 11.7, "volume": 124283.0}, {"date": "2016-12-23", "close": 11.45, "volume": 44009.0}, {"date": "2016-12-27", "close": 12.05, "volume": 205867.0}, {"date": "2016-12-28", "close": 12.65, "volume": 200013.0}, {"date": "2016-12-29", "close": 12.2, "volume": 244534.0}, {"date": "2016-12-30", "close": 12.5, "volume": 137622.0}, {"date": "2017-01-03", "close": 12.25, "volume": 84289.0}, {"date": "2017-01-04", "close": 12.95, "volume": 175078.0}, {"date": "2017-01-05", "close": 12.45, "volume": 317959.0}, {"date": "2017-01-06", "close": 12.35, "volume": 53464.0}, {"date": "2017-01-09", "close": 12.1, "volume": 59575.0}, {"date": "2017-01-10", "close": 12.05, "volume": 66185.0}, {"date": "2017-01-11", "close": 12.0, "volume": 49049.0}, {"date": "2017-01-12", "close": 11.95, "volume": 67476.0}, {"date": "2017-01-13", "close": 11.7, "volume": 94994.0}, {"date": "2017-01-17", "close": 11.7, "volume": 65874.0}, {"date": "2017-01-18", "close": 12.05, "volume": 83827.0}, {"date": "2017-01-19", "close": 11.7, "volume": 74286.0}, {"date": "2017-01-20", "close": 12.5, "volume": 80786.0}, {"date": "2017-01-23", "close": 12.1, "volume": 80062.0}, {"date": "2017-01-24", "close": 12.7, "volume": 70081.0}, {"date": "2017-01-25", "close": 14.6, "volume": 1183963.0}, {"date": "2017-01-26", "close": 14.8, "volume": 307541.0}, {"date": "2017-01-27", "close": 14.8, "volume": 196021.0}, {"date": "2017-01-30", "close": 14.3, "volume": 102868.0}, {"date": "2017-01-31", "close": 14.05, "volume": 128046.0}, {"date": "2017-02-01", "close": 14.15, "volume": 67732.0}, {"date": "2017-02-02", "close": 14.65, "volume": 72987.0}, {"date": "2017-02-03", "close": 14.45, "volume": 74292.0}, {"date": "2017-02-06", "close": 14.45, "volume": 53605.0}, {"date": "2017-02-07", "close": 14.55, "volume": 255326.0}, {"date": "2017-02-08", "close": 14.525, "volume": 81746.0}, {"date": "2017-02-09", "close": 14.55, "volume": 108592.0}, {"date": "2017-02-10", "close": 14.35, "volume": 50765.0}, {"date": "2017-02-13", "close": 14.35, "volume": 78246.0}, {"date": "2017-02-14", "close": 14.4, "volume": 93375.0}, {"date": "2017-02-15", "close": 14.4, "volume": 57025.0}, {"date": "2017-02-16", "close": 14.5, "volume": 52204.0}, {"date": "2017-02-17", "close": 14.7, "volume": 99545.0}, {"date": "2017-02-21", "close": 14.95, "volume": 97521.0}, {"date": "2017-02-22", "close": 14.9, "volume": 73964.0}, {"date": "2017-02-23", "close": 14.75, "volume": 85592.0}, {"date": "2017-02-24", "close": 14.55, "volume": 104686.0}, {"date": "2017-02-27", "close": 14.65, "volume": 80857.0}, {"date": "2017-02-28", "close": 14.65, "volume": 57907.0}, {"date": "2017-03-01", "close": 14.875, "volume": 83844.0}, {"date": "2017-03-02", "close": 14.95, "volume": 181060.0}, {"date": "2017-03-03", "close": 14.75, "volume": 95047.0}, {"date": "2017-03-06", "close": 14.75, "volume": 40107.0}, {"date": "2017-03-07", "close": 14.95, "volume": 66833.0}, {"date": "2017-03-08", "close": 14.15, "volume": 112126.0}, {"date": "2017-03-09", "close": 13.75, "volume": 74081.0}, {"date": "2017-03-10", "close": 14.1, "volume": 82516.0}, {"date": "2017-03-13", "close": 14.0, "volume": 55460.0}, {"date": "2017-03-14", "close": 14.5, "volume": 406577.0}, {"date": "2017-03-15", "close": 14.35, "volume": 41434.0}, {"date": "2017-03-16", "close": 14.35, "volume": 118679.0}, {"date": "2017-03-17", "close": 14.45, "volume": 236841.0}, {"date": "2017-03-20", "close": 14.8, "volume": 111058.0}, {"date": "2017-03-21", "close": 14.45, "volume": 165585.0}, {"date": "2017-03-22", "close": 14.35, "volume": 91372.0}, {"date": "2017-03-23", "close": 14.425, "volume": 91360.0}, {"date": "2017-03-24", "close": 14.75, "volume": 167308.0}, {"date": "2017-03-27", "close": 14.55, "volume": 180065.0}, {"date": "2017-03-28", "close": 14.8, "volume": 160796.0}, {"date": "2017-03-29", "close": 14.65, "volume": 102421.0}, {"date": "2017-03-30", "close": 14.7, "volume": 73861.0}, {"date": "2017-03-31", "close": 15.05, "volume": 380516.0}, {"date": "2017-04-03", "close": 15.4, "volume": 486642.0}, {"date": "2017-04-04", "close": 15.275, "volume": 343256.0}, {"date": "2017-04-05", "close": 15.275, "volume": 339781.0}, {"date": "2017-04-06", "close": 15.3, "volume": 163856.0}, {"date": "2017-04-07", "close": 15.35, "volume": 179851.0}, {"date": "2017-04-10", "close": 15.1, "volume": 251752.0}, {"date": "2017-04-11", "close": 14.65, "volume": 220102.0}, {"date": "2017-04-12", "close": 14.875, "volume": 75760.0}, {"date": "2017-04-13", "close": 14.95, "volume": 62707.0}, {"date": "2017-04-17", "close": 15.0, "volume": 52381.0}, {"date": "2017-04-18", "close": 14.9, "volume": 117491.0}, {"date": "2017-04-19", "close": 14.9, "volume": 94430.0}, {"date": "2017-04-20", "close": 14.9, "volume": 57245.0}, {"date": "2017-04-21", "close": 14.9, "volume": 74849.0}, {"date": "2017-04-24", "close": 14.95, "volume": 109701.0}, {"date": "2017-04-25", "close": 14.9, "volume": 80915.0}, {"date": "2017-04-26", "close": 15.1, "volume": 77399.0}, {"date": "2017-04-27", "close": 15.125, "volume": 106255.0}, {"date": "2017-04-28", "close": 15.1, "volume": 120194.0}, {"date": "2017-05-01", "close": 15.0, "volume": 54383.0}, {"date": "2017-05-02", "close": 15.8, "volume": 250925.0}, {"date": "2017-05-03", "close": 15.95, "volume": 270630.0}, {"date": "2017-05-04", "close": 15.55, "volume": 75659.0}, {"date": "2017-05-05", "close": 15.6, "volume": 55886.0}, {"date": "2017-05-08", "close": 15.55, "volume": 42088.0}, {"date": "2017-05-09", "close": 15.3, "volume": 97626.0}, {"date": "2017-05-10", "close": 15.45, "volume": 65688.0}, {"date": "2017-05-11", "close": 15.7, "volume": 80613.0}, {"date": "2017-05-12", "close": 15.8, "volume": 64767.0}, {"date": "2017-05-15", "close": 15.8, "volume": 70018.0}, {"date": "2017-05-16", "close": 15.5, "volume": 69643.0}, {"date": "2017-05-17", "close": 15.5, "volume": 62670.0}, {"date": "2017-05-18", "close": 15.65, "volume": 42083.0}, {"date": "2017-05-19", "close": 15.65, "volume": 48952.0}, {"date": "2017-05-22", "close": 15.7, "volume": 68056.0}, {"date": "2017-05-23", "close": 15.6, "volume": 49476.0}, {"date": "2017-05-24", "close": 15.5, "volume": 53050.0}, {"date": "2017-05-25", "close": 15.6, "volume": 47131.0}, {"date": "2017-05-26", "close": 15.5, "volume": 62643.0}, {"date": "2017-05-30", "close": 15.4, "volume": 55510.0}, {"date": "2017-05-31", "close": 15.15, "volume": 157628.0}, {"date": "2017-06-01", "close": 15.05, "volume": 78048.0}, {"date": "2017-06-02", "close": 14.9, "volume": 168763.0}, {"date": "2017-06-05", "close": 14.8, "volume": 240215.0}, {"date": "2017-06-06", "close": 14.2, "volume": 168729.0}, {"date": "2017-06-07", "close": 13.9, "volume": 164616.0}, {"date": "2017-06-08", "close": 14.15, "volume": 154902.0}, {"date": "2017-06-09", "close": 14.65, "volume": 104177.0}, {"date": "2017-06-12", "close": 14.2, "volume": 123104.0}, {"date": "2017-06-13", "close": 13.55, "volume": 268527.0}, {"date": "2017-06-14", "close": 13.15, "volume": 322759.0}, {"date": "2017-06-15", "close": 13.1, "volume": 288067.0}, {"date": "2017-06-16", "close": 13.45, "volume": 891775.0}, {"date": "2017-06-19", "close": 13.5, "volume": 173989.0}, {"date": "2017-06-20", "close": 13.45, "volume": 141927.0}, {"date": "2017-06-21", "close": 13.5, "volume": 268939.0}, {"date": "2017-06-22", "close": 13.6, "volume": 217207.0}, {"date": "2017-06-23", "close": 13.35, "volume": 2463886.0}, {"date": "2017-06-26", "close": 13.55, "volume": 207106.0}, {"date": "2017-06-27", "close": 13.15, "volume": 86159.0}, {"date": "2017-06-28", "close": 13.4, "volume": 193013.0}, {"date": "2017-06-29", "close": 13.6, "volume": 130336.0}, {"date": "2017-06-30", "close": 13.5, "volume": 94493.0}, {"date": "2017-07-03", "close": 13.3, "volume": 45086.0}, {"date": "2017-07-05", "close": 13.0, "volume": 98854.0}, {"date": "2017-07-06", "close": 12.5, "volume": 161424.0}, {"date": "2017-07-07", "close": 12.6, "volume": 88588.0}, {"date": "2017-07-10", "close": 12.75, "volume": 79205.0}, {"date": "2017-07-11", "close": 12.6, "volume": 273689.0}, {"date": "2017-07-12", "close": 12.5, "volume": 96555.0}, {"date": "2017-07-13", "close": 12.7, "volume": 122007.0}, {"date": "2017-07-14", "close": 12.7, "volume": 119739.0}, {"date": "2017-07-17", "close": 12.75, "volume": 34548.0}, {"date": "2017-07-18", "close": 12.45, "volume": 130120.0}, {"date": "2017-07-19", "close": 12.45, "volume": 302453.0}, {"date": "2017-07-20", "close": 12.7, "volume": 118385.0}, {"date": "2017-07-21", "close": 12.7, "volume": 171388.0}, {"date": "2017-07-24", "close": 12.75, "volume": 102267.0}, {"date": "2017-07-25", "close": 12.85, "volume": 135288.0}, {"date": "2017-07-26", "close": 12.8, "volume": 132544.0}, {"date": "2017-07-27", "close": 12.85, "volume": 172853.0}, {"date": "2017-07-28", "close": 13.0, "volume": 241555.0}, {"date": "2017-07-31", "close": 13.0, "volume": 223271.0}, {"date": "2017-08-01", "close": 12.7, "volume": 137432.0}, {"date": "2017-08-02", "close": 12.55, "volume": 74668.0}, {"date": "2017-08-03", "close": 12.5, "volume": 61938.0}, {"date": "2017-08-04", "close": 12.1, "volume": 100275.0}, {"date": "2017-08-07", "close": 12.15, "volume": 62348.0}, {"date": "2017-08-08", "close": 12.5, "volume": 101288.0}, {"date": "2017-08-09", "close": 12.4, "volume": 57118.0}, {"date": "2017-08-10", "close": 12.3, "volume": 78405.0}, {"date": "2017-08-11", "close": 12.15, "volume": 76923.0}, {"date": "2017-08-14", "close": 12.2, "volume": 101403.0}, {"date": "2017-08-15", "close": 11.95, "volume": 108782.0}, {"date": "2017-08-16", "close": 11.6, "volume": 272856.0}, {"date": "2017-08-17", "close": 11.1, "volume": 189083.0}, {"date": "2017-08-18", "close": 11.3, "volume": 155556.0}, {"date": "2017-08-21", "close": 11.3, "volume": 53365.0}, {"date": "2017-08-22", "close": 11.3, "volume": 183028.0}, {"date": "2017-08-23", "close": 11.1, "volume": 182359.0}, {"date": "2017-08-24", "close": 11.0, "volume": 86866.0}, {"date": "2017-08-25", "close": 11.25, "volume": 77643.0}, {"date": "2017-08-28", "close": 11.25, "volume": 40388.0}, {"date": "2017-08-29", "close": 11.1, "volume": 141446.0}, {"date": "2017-08-30", "close": 11.85, "volume": 171403.0}, {"date": "2017-08-31", "close": 12.2, "volume": 192708.0}, {"date": "2017-09-01", "close": 9.7, "volume": 637651.0}, {"date": "2017-09-05", "close": 12.75, "volume": 2088246.0}, {"date": "2017-09-06", "close": 12.3, "volume": 369567.0}, {"date": "2017-09-07", "close": 12.05, "volume": 156815.0}, {"date": "2017-09-08", "close": 11.75, "volume": 160231.0}, {"date": "2017-09-11", "close": 11.55, "volume": 138084.0}, {"date": "2017-09-12", "close": 11.4, "volume": 112736.0}, {"date": "2017-09-13", "close": 11.1, "volume": 88393.0}, {"date": "2017-09-14", "close": 11.1, "volume": 185966.0}, {"date": "2017-09-15", "close": 10.9, "volume": 374354.0}, {"date": "2017-09-18", "close": 12.5, "volume": 504448.0}, {"date": "2017-09-19", "close": 12.35, "volume": 126303.0}, {"date": "2017-09-20", "close": 12.5, "volume": 180201.0}, {"date": "2017-09-21", "close": 12.55, "volume": 251541.0}, {"date": "2017-09-22", "close": 12.6, "volume": 114552.0}, {"date": "2017-09-25", "close": 12.4, "volume": 84594.0}, {"date": "2017-09-26", "close": 12.5, "volume": 62943.0}, {"date": "2017-09-27", "close": 12.75, "volume": 133712.0}, {"date": "2017-09-28", "close": 12.75, "volume": 76909.0}, {"date": "2017-09-29", "close": 12.7, "volume": 202044.0}, {"date": "2017-10-02", "close": 12.85, "volume": 82160.0}, {"date": "2017-10-03", "close": 12.75, "volume": 98138.0}, {"date": "2017-10-04", "close": 12.6, "volume": 38771.0}, {"date": "2017-10-05", "close": 12.45, "volume": 57944.0}, {"date": "2017-10-06", "close": 12.55, "volume": 88376.0}, {"date": "2017-10-09", "close": 12.4, "volume": 59130.0}, {"date": "2017-10-10", "close": 12.55, "volume": 88694.0}, {"date": "2017-10-11", "close": 12.45, "volume": 54733.0}, {"date": "2017-10-12", "close": 12.6, "volume": 59178.0}, {"date": "2017-10-13", "close": 12.7, "volume": 52735.0}, {"date": "2017-10-16", "close": 12.8, "volume": 95941.0}, {"date": "2017-10-17", "close": 12.7, "volume": 52563.0}, {"date": "2017-10-18", "close": 12.75, "volume": 107204.0}, {"date": "2017-10-19", "close": 12.75, "volume": 97658.0}, {"date": "2017-10-20", "close": 12.75, "volume": 157716.0}, {"date": "2017-10-23", "close": 12.6, "volume": 73298.0}, {"date": "2017-10-24", "close": 12.55, "volume": 77453.0}, {"date": "2017-10-25", "close": 12.6, "volume": 108879.0}, {"date": "2017-10-26", "close": 12.7, "volume": 96305.0}, {"date": "2017-10-27", "close": 12.95, "volume": 146184.0}, {"date": "2017-10-30", "close": 13.0, "volume": 103649.0}, {"date": "2017-10-31", "close": 13.25, "volume": 179137.0}, {"date": "2017-11-01", "close": 12.45, "volume": 71483.0}, {"date": "2017-11-02", "close": 12.6, "volume": 50151.0}, {"date": "2017-11-03", "close": 12.8, "volume": 91191.0}, {"date": "2017-11-06", "close": 12.95, "volume": 44420.0}, {"date": "2017-11-07", "close": 13.05, "volume": 85896.0}, {"date": "2017-11-08", "close": 13.1, "volume": 81040.0}, {"date": "2017-11-09", "close": 13.05, "volume": 58737.0}, {"date": "2017-11-10", "close": 12.9, "volume": 47226.0}, {"date": "2017-11-13", "close": 13.2, "volume": 77932.0}, {"date": "2017-11-14", "close": 13.15, "volume": 49382.0}, {"date": "2017-11-15", "close": 12.95, "volume": 102428.0}, {"date": "2017-11-16", "close": 13.1, "volume": 72975.0}, {"date": "2017-11-17", "close": 13.1, "volume": 63713.0}, {"date": "2017-11-20", "close": 13.2, "volume": 78471.0}, {"date": "2017-11-21", "close": 13.4, "volume": 81230.0}, {"date": "2017-11-22", "close": 13.45, "volume": 104467.0}, {"date": "2017-11-24", "close": 13.4, "volume": 28065.0}, {"date": "2017-11-27", "close": 13.45, "volume": 64772.0}, {"date": "2017-11-28", "close": 13.6, "volume": 133628.0}, {"date": "2017-11-29", "close": 13.65, "volume": 184278.0}, {"date": "2017-11-30", "close": 13.7, "volume": 94543.0}, {"date": "2017-12-01", "close": 13.6, "volume": 51227.0}, {"date": "2017-12-04", "close": 13.5, "volume": 33408.0}, {"date": "2017-12-05", "close": 13.5, "volume": 63087.0}, {"date": "2017-12-06", "close": 13.55, "volume": 42671.0}, {"date": "2017-12-07", "close": 13.55, "volume": 92934.0}, {"date": "2017-12-08", "close": 13.5, "volume": 55193.0}, {"date": "2017-12-11", "close": 13.6, "volume": 62171.0}, {"date": "2017-12-12", "close": 13.65, "volume": 89741.0}, {"date": "2017-12-13", "close": 13.7, "volume": 115234.0}, {"date": "2017-12-14", "close": 13.5, "volume": 211004.0}, {"date": "2017-12-15", "close": 13.5, "volume": 243801.0}, {"date": "2017-12-18", "close": 13.8, "volume": 117735.0}, {"date": "2017-12-19", "close": 13.9, "volume": 132421.0}, {"date": "2017-12-20", "close": 13.95, "volume": 98580.0}, {"date": "2017-12-21", "close": 13.925, "volume": 51846.0}, {"date": "2017-12-22", "close": 13.9, "volume": 48801.0}, {"date": "2017-12-26", "close": 14.1, "volume": 76456.0}, {"date": "2017-12-27", "close": 14.25, "volume": 97331.0}, {"date": "2017-12-28", "close": 14.25, "volume": 193060.0}, {"date": "2017-12-29", "close": 14.25, "volume": 204750.0}, {"date": "2018-01-02", "close": 14.2, "volume": 78603.0}, {"date": "2018-01-03", "close": 14.1, "volume": 115717.0}, {"date": "2018-01-04", "close": 14.0, "volume": 84421.0}, {"date": "2018-01-05", "close": 14.0, "volume": 44864.0}, {"date": "2018-01-08", "close": 13.95, "volume": 37874.0}, {"date": "2018-01-09", "close": 14.0, "volume": 47622.0}, {"date": "2018-01-10", "close": 14.0, "volume": 54855.0}, {"date": "2018-01-11", "close": 14.05, "volume": 61482.0}, {"date": "2018-01-12", "close": 14.1, "volume": 47179.0}, {"date": "2018-01-16", "close": 14.2, "volume": 104807.0}, {"date": "2018-01-17", "close": 14.4, "volume": 60420.0}, {"date": "2018-01-18", "close": 14.3, "volume": 66789.0}, {"date": "2018-01-19", "close": 14.125, "volume": 124410.0}, {"date": "2018-01-22", "close": 14.15, "volume": 48106.0}, {"date": "2018-01-23", "close": 14.15, "volume": 19285.0}, {"date": "2018-01-24", "close": 14.2, "volume": 44117.0}, {"date": "2018-01-25", "close": 14.3, "volume": 22707.0}, {"date": "2018-01-26", "close": 14.3, "volume": 41690.0}, {"date": "2018-01-29", "close": 14.35, "volume": 28731.0}, {"date": "2018-01-30", "close": 14.4, "volume": 78715.0}, {"date": "2018-01-31", "close": 14.55, "volume": 59125.0}, {"date": "2018-02-01", "close": 14.7, "volume": 31715.0}, {"date": "2018-02-02", "close": 14.6, "volume": 40191.0}, {"date": "2018-02-05", "close": 14.25, "volume": 100115.0}, {"date": "2018-02-06", "close": 14.3, "volume": 150966.0}, {"date": "2018-02-07", "close": 14.25, "volume": 60654.0}, {"date": "2018-02-08", "close": 14.0, "volume": 143409.0}, {"date": "2018-02-09", "close": 14.05, "volume": 147614.0}, {"date": "2018-02-12", "close": 13.9, "volume": 73365.0}, {"date": "2018-02-13", "close": 13.5, "volume": 230489.0}, {"date": "2018-02-14", "close": 13.8, "volume": 125034.0}, {"date": "2018-02-15", "close": 14.1, "volume": 26166.0}, {"date": "2018-02-16", "close": 14.1, "volume": 79934.0}, {"date": "2018-02-20", "close": 13.95, "volume": 84833.0}, {"date": "2018-02-21", "close": 14.05, "volume": 47444.0}, {"date": "2018-02-22", "close": 13.95, "volume": 43259.0}, {"date": "2018-02-23", "close": 14.05, "volume": 39679.0}, {"date": "2018-02-26", "close": 14.1, "volume": 31215.0}, {"date": "2018-02-27", "close": 13.95, "volume": 33233.0}, {"date": "2018-02-28", "close": 13.85, "volume": 129003.0}, {"date": "2018-03-01", "close": 13.95, "volume": 45761.0}, {"date": "2018-03-02", "close": 14.1, "volume": 38500.0}, {"date": "2018-03-05", "close": 13.95, "volume": 51373.0}, {"date": "2018-03-06", "close": 14.0, "volume": 74933.0}, {"date": "2018-03-07", "close": 14.0, "volume": 75777.0}, {"date": "2018-03-08", "close": 14.0, "volume": 55990.0}, {"date": "2018-03-09", "close": 14.05, "volume": 56610.0}, {"date": "2018-03-12", "close": 14.1, "volume": 43479.0}, {"date": "2018-03-13", "close": 14.0, "volume": 65920.0}, {"date": "2018-03-14", "close": 14.2, "volume": 104575.0}, {"date": "2018-03-15", "close": 14.05, "volume": 110758.0}, {"date": "2018-03-16", "close": 14.05, "volume": 88254.0}, {"date": "2018-03-19", "close": 13.9, "volume": 61095.0}, {"date": "2018-03-20", "close": 13.85, "volume": 50912.0}, {"date": "2018-03-21", "close": 14.05, "volume": 54725.0}, {"date": "2018-03-22", "close": 13.85, "volume": 840429.0}, {"date": "2018-03-23", "close": 13.8, "volume": 178295.0}, {"date": "2018-03-26", "close": 13.75, "volume": 135520.0}, {"date": "2018-03-27", "close": 13.7, "volume": 164544.0}, {"date": "2018-03-28", "close": 13.6, "volume": 294310.0}, {"date": "2018-03-29", "close": 13.5, "volume": 225027.0}, {"date": "2018-04-02", "close": 13.5, "volume": 136056.0}, {"date": "2018-04-03", "close": 13.5, "volume": 115575.0}, {"date": "2018-04-04", "close": 13.65, "volume": 92190.0}, {"date": "2018-04-05", "close": 13.65, "volume": 83955.0}, {"date": "2018-04-06", "close": 13.6, "volume": 98687.0}, {"date": "2018-04-09", "close": 13.45, "volume": 77555.0}, {"date": "2018-04-10", "close": 13.65, "volume": 62190.0}, {"date": "2018-04-11", "close": 13.4, "volume": 51790.0}, {"date": "2018-04-12", "close": 13.65, "volume": 133053.0}, {"date": "2018-04-13", "close": 13.5, "volume": 71681.0}, {"date": "2018-04-16", "close": 13.5, "volume": 69218.0}, {"date": "2018-04-17", "close": 13.6, "volume": 91693.0}, {"date": "2018-04-18", "close": 13.5, "volume": 95081.0}, {"date": "2018-04-19", "close": 13.5, "volume": 105573.0}, {"date": "2018-04-20", "close": 13.55, "volume": 184098.0}, {"date": "2018-04-23", "close": 13.35, "volume": 371195.0}, {"date": "2018-04-24", "close": 13.55, "volume": 196193.0}, {"date": "2018-04-25", "close": 13.45, "volume": 235455.0}, {"date": "2018-04-26", "close": 13.35, "volume": 109757.0}, {"date": "2018-04-27", "close": 13.45, "volume": 133415.0}, {"date": "2018-04-30", "close": 13.45, "volume": 135220.0}, {"date": "2018-05-01", "close": 13.4, "volume": 80093.0}, {"date": "2018-05-02", "close": 13.3, "volume": 217934.0}, {"date": "2018-05-03", "close": 13.3, "volume": 328510.0}, {"date": "2018-05-04", "close": 13.15, "volume": 147066.0}, {"date": "2018-05-07", "close": 12.95, "volume": 71913.0}, {"date": "2018-05-08", "close": 12.45, "volume": 75966.0}, {"date": "2018-05-09", "close": 12.4, "volume": 147300.0}, {"date": "2018-05-10", "close": 12.85, "volume": 110583.0}, {"date": "2018-05-11", "close": 12.75, "volume": 134717.0}, {"date": "2018-05-14", "close": 12.8, "volume": 387214.0}, {"date": "2018-05-15", "close": 12.65, "volume": 278364.0}, {"date": "2018-05-16", "close": 12.7, "volume": 96836.0}, {"date": "2018-05-17", "close": 12.7, "volume": 475168.0}, {"date": "2018-05-18", "close": 12.55, "volume": 125646.0}, {"date": "2018-05-21", "close": 12.55, "volume": 219746.0}, {"date": "2018-05-22", "close": 12.35, "volume": 85719.0}, {"date": "2018-05-23", "close": 12.3, "volume": 72286.0}, {"date": "2018-05-24", "close": 12.65, "volume": 153156.0}, {"date": "2018-05-25", "close": 12.55, "volume": 1164431.0}, {"date": "2018-05-29", "close": 12.4, "volume": 216837.0}, {"date": "2018-05-30", "close": 12.7, "volume": 254261.0}, {"date": "2018-05-31", "close": 12.95, "volume": 417574.0}, {"date": "2018-06-01", "close": 12.65, "volume": 88089.0}, {"date": "2018-06-04", "close": 12.15, "volume": 70103.0}, {"date": "2018-06-05", "close": 12.3, "volume": 116883.0}, {"date": "2018-06-06", "close": 12.25, "volume": 64109.0}, {"date": "2018-06-07", "close": 12.05, "volume": 52731.0}, {"date": "2018-06-08", "close": 12.0, "volume": 103218.0}, {"date": "2018-06-11", "close": 12.3, "volume": 104625.0}, {"date": "2018-06-12", "close": 12.55, "volume": 98865.0}, {"date": "2018-06-13", "close": 12.6, "volume": 154829.0}, {"date": "2018-06-14", "close": 12.6, "volume": 198396.0}, {"date": "2018-06-15", "close": 12.95, "volume": 340004.0}, {"date": "2018-06-18", "close": 12.95, "volume": 160031.0}, {"date": "2018-06-19", "close": 13.0, "volume": 162729.0}, {"date": "2018-06-20", "close": 13.4, "volume": 135656.0}, {"date": "2018-06-21", "close": 13.1, "volume": 153944.0}, {"date": "2018-06-22", "close": 13.15, "volume": 305453.0}, {"date": "2018-06-25", "close": 12.95, "volume": 118790.0}, {"date": "2018-06-26", "close": 13.05, "volume": 115162.0}, {"date": "2018-06-27", "close": 12.9, "volume": 110168.0}, {"date": "2018-06-28", "close": 13.0, "volume": 201930.0}, {"date": "2018-06-29", "close": 13.1, "volume": 276004.0}, {"date": "2018-07-02", "close": 13.05, "volume": 57179.0}, {"date": "2018-07-03", "close": 12.95, "volume": 72559.0}, {"date": "2018-07-05", "close": 13.15, "volume": 78309.0}, {"date": "2018-07-06", "close": 13.1, "volume": 66086.0}, {"date": "2018-07-09", "close": 13.05, "volume": 102051.0}, {"date": "2018-07-10", "close": 13.1, "volume": 79386.0}, {"date": "2018-07-11", "close": 13.05, "volume": 78594.0}, {"date": "2018-07-12", "close": 13.05, "volume": 48198.0}, {"date": "2018-07-13", "close": 13.1, "volume": 63609.0}, {"date": "2018-07-16", "close": 13.15, "volume": 82870.0}, {"date": "2018-07-17", "close": 13.15, "volume": 58906.0}, {"date": "2018-07-18", "close": 13.05, "volume": 68280.0}, {"date": "2018-07-19", "close": 13.1, "volume": 134263.0}, {"date": "2018-07-20", "close": 13.2, "volume": 96829.0}, {"date": "2018-07-23", "close": 13.2, "volume": 56909.0}, {"date": "2018-07-24", "close": 13.1, "volume": 74037.0}, {"date": "2018-07-25", "close": 13.35, "volume": 136037.0}, {"date": "2018-07-26", "close": 13.35, "volume": 108291.0}, {"date": "2018-07-27", "close": 13.4, "volume": 211233.0}, {"date": "2018-07-30", "close": 13.25, "volume": 105701.0}, {"date": "2018-07-31", "close": 13.4, "volume": 116762.0}, {"date": "2018-08-01", "close": 13.45, "volume": 52812.0}, {"date": "2018-08-02", "close": 13.325, "volume": 50025.0}, {"date": "2018-08-03", "close": 13.05, "volume": 52079.0}, {"date": "2018-08-06", "close": 12.75, "volume": 53154.0}, {"date": "2018-08-07", "close": 12.6, "volume": 36331.0}, {"date": "2018-08-08", "close": 12.65, "volume": 133169.0}, {"date": "2018-08-09", "close": 12.5, "volume": 42259.0}, {"date": "2018-08-10", "close": 12.3, "volume": 258929.0}, {"date": "2018-08-13", "close": 12.25, "volume": 83058.0}, {"date": "2018-08-14", "close": 12.45, "volume": 39575.0}, {"date": "2018-08-15", "close": 12.55, "volume": 65158.0}, {"date": "2018-08-16", "close": 12.65, "volume": 98898.0}, {"date": "2018-08-17", "close": 12.75, "volume": 117916.0}, {"date": "2018-08-20", "close": 12.7, "volume": 109412.0}, {"date": "2018-08-21", "close": 12.8, "volume": 212142.0}, {"date": "2018-08-22", "close": 12.75, "volume": 121107.0}, {"date": "2018-08-23", "close": 12.7, "volume": 81498.0}, {"date": "2018-08-24", "close": 12.8, "volume": 74986.0}, {"date": "2018-08-27", "close": 11.75, "volume": 240839.0}, {"date": "2018-08-28", "close": 11.6, "volume": 47180.0}, {"date": "2018-08-29", "close": 10.9, "volume": 104649.0}, {"date": "2018-08-30", "close": 9.3, "volume": 234407.0}, {"date": "2018-08-31", "close": 9.6, "volume": 231903.0}, {"date": "2018-09-04", "close": 11.4, "volume": 267933.0}, {"date": "2018-09-05", "close": 11.3, "volume": 143432.0}, {"date": "2018-09-06", "close": 11.4, "volume": 74592.0}, {"date": "2018-09-07", "close": 11.45, "volume": 87732.0}, {"date": "2018-09-10", "close": 11.25, "volume": 91949.0}, {"date": "2018-09-11", "close": 10.9, "volume": 40676.0}, {"date": "2018-09-12", "close": 10.6, "volume": 76065.0}, {"date": "2018-09-13", "close": 10.65, "volume": 75884.0}, {"date": "2018-09-14", "close": 10.9, "volume": 53879.0}, {"date": "2018-09-17", "close": 10.95, "volume": 68582.0}, {"date": "2018-09-18", "close": 10.55, "volume": 57267.0}, {"date": "2018-09-19", "close": 10.75, "volume": 68536.0}, {"date": "2018-09-20", "close": 11.05, "volume": 97226.0}, {"date": "2018-09-21", "close": 10.7, "volume": 472039.0}, {"date": "2018-09-24", "close": 10.8, "volume": 74261.0}, {"date": "2018-09-25", "close": 10.8, "volume": 35031.0}, {"date": "2018-09-26", "close": 10.8, "volume": 107645.0}, {"date": "2018-09-27", "close": 10.8, "volume": 184698.0}, {"date": "2018-09-28", "close": 11.15, "volume": 71685.0}, {"date": "2018-10-01", "close": 11.0, "volume": 42007.0}, {"date": "2018-10-02", "close": 11.1, "volume": 59107.0}, {"date": "2018-10-03", "close": 11.12, "volume": 92905.0}, {"date": "2018-10-04", "close": 11.17, "volume": 71031.0}, {"date": "2018-10-05", "close": 11.19, "volume": 39289.0}, {"date": "2018-10-08", "close": 11.08, "volume": 68603.0}, {"date": "2018-10-09", "close": 11.19, "volume": 158332.0}, {"date": "2018-10-10", "close": 10.98, "volume": 131750.0}, {"date": "2018-10-11", "close": 10.95, "volume": 59409.0}, {"date": "2018-10-12", "close": 11.01, "volume": 136474.0}, {"date": "2018-10-15", "close": 11.08, "volume": 115816.0}, {"date": "2018-10-16", "close": 11.21, "volume": 82930.0}, {"date": "2018-10-17", "close": 11.17, "volume": 69041.0}, {"date": "2018-10-18", "close": 11.0, "volume": 63696.0}, {"date": "2018-10-19", "close": 11.07, "volume": 45378.0}, {"date": "2018-10-22", "close": 11.17, "volume": 88079.0}, {"date": "2018-10-23", "close": 11.04, "volume": 96830.0}, {"date": "2018-10-24", "close": 10.89, "volume": 65475.0}, {"date": "2018-10-25", "close": 11.01, "volume": 48230.0}, {"date": "2018-10-26", "close": 10.91, "volume": 47642.0}, {"date": "2018-10-29", "close": 10.93, "volume": 46970.0}, {"date": "2018-10-30", "close": 10.93, "volume": 70009.0}, {"date": "2018-10-31", "close": 11.12, "volume": 148051.0}, {"date": "2018-11-01", "close": 11.11, "volume": 41783.0}, {"date": "2018-11-02", "close": 11.0, "volume": 31504.0}, {"date": "2018-11-05", "close": 11.02, "volume": 45823.0}, {"date": "2018-11-06", "close": 11.11, "volume": 25212.0}, {"date": "2018-11-07", "close": 11.02, "volume": 108199.0}, {"date": "2018-11-08", "close": 10.9, "volume": 21900.0}, {"date": "2018-11-09", "close": 10.96, "volume": 80049.0}, {"date": "2018-11-12", "close": 11.0, "volume": 36364.0}, {"date": "2018-11-13", "close": 10.99, "volume": 43905.0}, {"date": "2018-11-14", "close": 10.98, "volume": 81533.0}, {"date": "2018-11-15", "close": 10.92, "volume": 53081.0}, {"date": "2018-11-16", "close": 10.99, "volume": 83610.0}, {"date": "2018-11-19", "close": 11.07, "volume": 189901.0}, {"date": "2018-11-20", "close": 11.11, "volume": 307028.0}, {"date": "2018-11-21", "close": 11.0, "volume": 54781.0}, {"date": "2018-11-23", "close": 11.07, "volume": 37187.0}, {"date": "2018-11-26", "close": 11.1, "volume": 40465.0}, {"date": "2018-11-27", "close": 10.98, "volume": 48626.0}, {"date": "2018-11-28", "close": 10.88, "volume": 93377.0}, {"date": "2018-11-29", "close": 10.82, "volume": 103867.0}, {"date": "2018-11-30", "close": 10.83, "volume": 78053.0}, {"date": "2018-12-03", "close": 10.78, "volume": 49012.0}, {"date": "2018-12-04", "close": 10.19, "volume": 75844.0}, {"date": "2018-12-06", "close": 9.91, "volume": 110065.0}, {"date": "2018-12-07", "close": 9.86, "volume": 47670.0}, {"date": "2018-12-10", "close": 9.78, "volume": 306743.0}, {"date": "2018-12-11", "close": 10.04, "volume": 456533.0}, {"date": "2018-12-12", "close": 9.88, "volume": 116825.0}, {"date": "2018-12-13", "close": 9.57, "volume": 46798.0}, {"date": "2018-12-14", "close": 9.27, "volume": 113818.0}, {"date": "2018-12-17", "close": 8.69, "volume": 129949.0}, {"date": "2018-12-18", "close": 8.76, "volume": 141617.0}, {"date": "2018-12-19", "close": 8.87, "volume": 60141.0}, {"date": "2018-12-20", "close": 8.75, "volume": 156413.0}, {"date": "2018-12-21", "close": 8.78, "volume": 238150.0}, {"date": "2018-12-24", "close": 8.77, "volume": 32993.0}, {"date": "2018-12-26", "close": 9.43, "volume": 109211.0}, {"date": "2018-12-27", "close": 9.45, "volume": 107950.0}, {"date": "2018-12-28", "close": 10.32, "volume": 342174.0}, {"date": "2018-12-31", "close": 10.3, "volume": 189813.0}, {"date": "2019-01-02", "close": 10.26, "volume": 66839.0}, {"date": "2019-01-03", "close": 10.11, "volume": 103233.0}, {"date": "2019-01-04", "close": 10.38, "volume": 246680.0}, {"date": "2019-01-07", "close": 10.3, "volume": 52937.0}, {"date": "2019-01-08", "close": 10.35, "volume": 60285.0}, {"date": "2019-01-09", "close": 10.29, "volume": 46957.0}, {"date": "2019-01-10", "close": 10.29, "volume": 60933.0}, {"date": "2019-01-11", "close": 10.2, "volume": 115260.0}, {"date": "2019-01-14", "close": 10.07, "volume": 55216.0}, {"date": "2019-01-15", "close": 10.18, "volume": 73370.0}, {"date": "2019-01-16", "close": 10.18, "volume": 75020.0}, {"date": "2019-01-17", "close": 10.04, "volume": 111611.0}, {"date": "2019-01-18", "close": 10.09, "volume": 150501.0}, {"date": "2019-01-22", "close": 10.22, "volume": 101306.0}, {"date": "2019-01-23", "close": 10.2, "volume": 120664.0}, {"date": "2019-01-24", "close": 10.26, "volume": 48533.0}, {"date": "2019-01-25", "close": 10.25, "volume": 72081.0}, {"date": "2019-01-28", "close": 10.01, "volume": 33281.0}, {"date": "2019-01-29", "close": 10.07, "volume": 69006.0}, {"date": "2019-01-30", "close": 10.2, "volume": 53807.0}, {"date": "2019-01-31", "close": 10.3, "volume": 98698.0}, {"date": "2019-02-01", "close": 10.25, "volume": 90407.0}, {"date": "2019-02-04", "close": 10.29, "volume": 74080.0}, {"date": "2019-02-05", "close": 10.11, "volume": 90744.0}, {"date": "2019-02-06", "close": 9.92, "volume": 60651.0}, {"date": "2019-02-07", "close": 10.22, "volume": 77042.0}, {"date": "2019-02-08", "close": 10.2, "volume": 149256.0}, {"date": "2019-02-11", "close": 10.24, "volume": 235516.0}, {"date": "2019-02-12", "close": 10.14, "volume": 71258.0}, {"date": "2019-02-13", "close": 9.92, "volume": 97376.0}, {"date": "2019-02-14", "close": 10.08, "volume": 93351.0}, {"date": "2019-02-15", "close": 10.0, "volume": 195536.0}, {"date": "2019-02-19", "close": 10.02, "volume": 56528.0}, {"date": "2019-02-20", "close": 10.04, "volume": 107586.0}, {"date": "2019-02-21", "close": 9.95, "volume": 196068.0}, {"date": "2019-02-22", "close": 10.0, "volume": 77052.0}, {"date": "2019-02-25", "close": 9.94, "volume": 235705.0}, {"date": "2019-02-26", "close": 9.85, "volume": 147667.0}, {"date": "2019-02-27", "close": 9.75, "volume": 87043.0}, {"date": "2019-02-28", "close": 9.83, "volume": 158949.0}, {"date": "2019-03-01", "close": 9.9, "volume": 65349.0}, {"date": "2019-03-04", "close": 9.81, "volume": 97865.0}, {"date": "2019-03-05", "close": 9.91, "volume": 101399.0}, {"date": "2019-03-06", "close": 9.79, "volume": 96862.0}, {"date": "2019-03-07", "close": 9.74, "volume": 205444.0}, {"date": "2019-03-08", "close": 9.7, "volume": 140602.0}, {"date": "2019-03-11", "close": 9.81, "volume": 83395.0}, {"date": "2019-03-12", "close": 9.93, "volume": 69327.0}, {"date": "2019-03-13", "close": 9.84, "volume": 182765.0}, {"date": "2019-03-14", "close": 9.83, "volume": 243955.0}, {"date": "2019-03-15", "close": 9.66, "volume": 284758.0}, {"date": "2019-03-18", "close": 9.6, "volume": 381824.0}, {"date": "2019-03-19", "close": 9.24, "volume": 416262.0}, {"date": "2019-03-20", "close": 9.53, "volume": 241056.0}, {"date": "2019-03-21", "close": 9.61, "volume": 129705.0}, {"date": "2019-03-22", "close": 9.57, "volume": 113713.0}, {"date": "2019-03-25", "close": 9.56, "volume": 77625.0}, {"date": "2019-03-26", "close": 9.69, "volume": 189422.0}, {"date": "2019-03-27", "close": 9.69, "volume": 161787.0}, {"date": "2019-03-28", "close": 9.6, "volume": 116293.0}, {"date": "2019-03-29", "close": 9.68, "volume": 201656.0}, {"date": "2019-04-01", "close": 9.49, "volume": 63274.0}, {"date": "2019-04-02", "close": 9.48, "volume": 66868.0}, {"date": "2019-04-03", "close": 9.45, "volume": 127735.0}, {"date": "2019-04-04", "close": 9.5, "volume": 118522.0}, {"date": "2019-04-05", "close": 9.65, "volume": 247319.0}, {"date": "2019-04-08", "close": 9.54, "volume": 109684.0}, {"date": "2019-04-09", "close": 9.53, "volume": 63801.0}, {"date": "2019-04-10", "close": 9.49, "volume": 120190.0}, {"date": "2019-04-11", "close": 9.46, "volume": 59693.0}, {"date": "2019-04-12", "close": 9.68, "volume": 256083.0}, {"date": "2019-04-15", "close": 9.73, "volume": 207877.0}, {"date": "2019-04-16", "close": 9.78, "volume": 219191.0}, {"date": "2019-04-17", "close": 9.81, "volume": 144039.0}, {"date": "2019-04-18", "close": 9.83, "volume": 155356.0}, {"date": "2019-04-22", "close": 9.79, "volume": 52651.0}, {"date": "2019-04-23", "close": 9.81, "volume": 120945.0}, {"date": "2019-04-24", "close": 9.83, "volume": 123615.0}, {"date": "2019-04-25", "close": 9.97, "volume": 91228.0}, {"date": "2019-04-26", "close": 10.15, "volume": 123891.0}, {"date": "2019-04-29", "close": 10.2, "volume": 76511.0}, {"date": "2019-04-30", "close": 10.24, "volume": 105211.0}, {"date": "2019-05-01", "close": 10.12, "volume": 48238.0}, {"date": "2019-05-02", "close": 10.15, "volume": 55037.0}, {"date": "2019-05-03", "close": 10.23, "volume": 79407.0}, {"date": "2019-05-06", "close": 10.21, "volume": 110226.0}, {"date": "2019-05-07", "close": 10.22, "volume": 74384.0}, {"date": "2019-05-08", "close": 10.24, "volume": 31909.0}, {"date": "2019-05-09", "close": 10.23, "volume": 48673.0}, {"date": "2019-05-10", "close": 10.27, "volume": 56929.0}, {"date": "2019-05-13", "close": 10.27, "volume": 98712.0}, {"date": "2019-05-14", "close": 10.6, "volume": 128710.0}, {"date": "2019-05-15", "close": 10.65, "volume": 92007.0}, {"date": "2019-05-16", "close": 10.82, "volume": 109573.0}, {"date": "2019-05-17", "close": 10.8, "volume": 192112.0}, {"date": "2019-05-20", "close": 10.71, "volume": 105918.0}, {"date": "2019-05-21", "close": 10.6, "volume": 251323.0}, {"date": "2019-05-22", "close": 10.6, "volume": 287819.0}, {"date": "2019-05-23", "close": 10.41, "volume": 124740.0}, {"date": "2019-05-24", "close": 10.4, "volume": 154097.0}, {"date": "2019-05-28", "close": 10.42, "volume": 85327.0}, {"date": "2019-05-29", "close": 10.38, "volume": 138166.0}, {"date": "2019-05-30", "close": 10.39, "volume": 135134.0}, {"date": "2019-05-31", "close": 10.38, "volume": 255207.0}, {"date": "2019-06-03", "close": 10.31, "volume": 178456.0}, {"date": "2019-06-04", "close": 10.29, "volume": 131787.0}, {"date": "2019-06-05", "close": 10.23, "volume": 175972.0}, {"date": "2019-06-06", "close": 10.24, "volume": 236004.0}, {"date": "2019-06-07", "close": 10.16, "volume": 196772.0}, {"date": "2019-06-10", "close": 10.14, "volume": 196113.0}, {"date": "2019-06-11", "close": 10.22, "volume": 186442.0}, {"date": "2019-06-12", "close": 10.2, "volume": 211833.0}, {"date": "2019-06-13", "close": 10.24, "volume": 238757.0}, {"date": "2019-06-14", "close": 10.25, "volume": 172987.0}, {"date": "2019-06-17", "close": 10.32, "volume": 101113.0}, {"date": "2019-06-18", "close": 10.34, "volume": 123378.0}, {"date": "2019-06-19", "close": 10.36, "volume": 78323.0}, {"date": "2019-06-20", "close": 10.51, "volume": 131902.0}, {"date": "2019-06-21", "close": 10.66, "volume": 139201.0}, {"date": "2019-06-24", "close": 10.73, "volume": 182629.0}, {"date": "2019-06-25", "close": 10.73, "volume": 120513.0}, {"date": "2019-06-26", "close": 10.83, "volume": 143009.0}, {"date": "2019-06-27", "close": 10.94, "volume": 141836.0}, {"date": "2019-06-28", "close": 11.25, "volume": 1044719.0}, {"date": "2019-07-01", "close": 11.82, "volume": 140380.0}, {"date": "2019-07-02", "close": 11.99, "volume": 233923.0}, {"date": "2019-07-03", "close": 12.28, "volume": 77946.0}, {"date": "2019-07-05", "close": 12.31, "volume": 95806.0}, {"date": "2019-07-08", "close": 12.57, "volume": 177282.0}, {"date": "2019-07-09", "close": 12.63, "volume": 99187.0}, {"date": "2019-07-10", "close": 12.8, "volume": 217545.0}, {"date": "2019-07-11", "close": 11.0, "volume": 2132834.0}, {"date": "2019-07-12", "close": 10.94, "volume": 461441.0}, {"date": "2019-07-15", "close": 10.61, "volume": 510084.0}, {"date": "2019-07-16", "close": 10.61, "volume": 361620.0}, {"date": "2019-07-17", "close": 10.6, "volume": 140094.0}, {"date": "2019-07-18", "close": 10.61, "volume": 122816.0}, {"date": "2019-07-19", "close": 10.61, "volume": 135748.0}, {"date": "2019-07-22", "close": 10.52, "volume": 124622.0}, {"date": "2019-07-23", "close": 10.46, "volume": 78536.0}, {"date": "2019-07-24", "close": 10.56, "volume": 164999.0}, {"date": "2019-07-25", "close": 10.5, "volume": 116739.0}, {"date": "2019-07-26", "close": 10.6, "volume": 57756.0}, {"date": "2019-07-29", "close": 10.52, "volume": 42543.0}, {"date": "2019-07-30", "close": 10.75, "volume": 62231.0}, {"date": "2019-07-31", "close": 10.82, "volume": 138022.0}, {"date": "2019-08-01", "close": 11.65, "volume": 554354.0}, {"date": "2019-08-02", "close": 11.94, "volume": 134545.0}, {"date": "2019-08-05", "close": 11.98, "volume": 142013.0}, {"date": "2019-08-06", "close": 11.9, "volume": 159333.0}, {"date": "2019-08-07", "close": 12.07, "volume": 72636.0}, {"date": "2019-08-08", "close": 12.42, "volume": 107876.0}, {"date": "2019-08-09", "close": 12.4, "volume": 138346.0}, {"date": "2019-08-12", "close": 12.38, "volume": 92412.0}, {"date": "2019-08-13", "close": 12.39, "volume": 126277.0}, {"date": "2019-08-14", "close": 12.32, "volume": 230305.0}, {"date": "2019-08-15", "close": 12.58, "volume": 90402.0}, {"date": "2019-08-16", "close": 12.92, "volume": 160826.0}, {"date": "2019-08-19", "close": 13.0, "volume": 81730.0}, {"date": "2019-08-20", "close": 12.95, "volume": 59581.0}, {"date": "2019-08-21", "close": 13.03, "volume": 52412.0}, {"date": "2019-08-22", "close": 12.93, "volume": 128570.0}, {"date": "2019-08-23", "close": 12.9, "volume": 82643.0}, {"date": "2019-08-26", "close": 12.88, "volume": 132536.0}, {"date": "2019-08-27", "close": 12.56, "volume": 331450.0}, {"date": "2019-08-28", "close": 11.82, "volume": 124546.0}, {"date": "2019-08-29", "close": 11.17, "volume": 114265.0}, {"date": "2019-08-30", "close": 11.51, "volume": 259166.0}, {"date": "2019-09-03", "close": 11.68, "volume": 94240.0}, {"date": "2019-09-04", "close": 11.56, "volume": 100933.0}, {"date": "2019-09-05", "close": 11.7, "volume": 130809.0}, {"date": "2019-09-06", "close": 11.79, "volume": 66547.0}, {"date": "2019-09-09", "close": 11.87, "volume": 61499.0}, {"date": "2019-09-10", "close": 11.88, "volume": 143671.0}, {"date": "2019-09-11", "close": 11.77, "volume": 137330.0}, {"date": "2019-09-12", "close": 11.88, "volume": 86821.0}, {"date": "2019-09-13", "close": 11.99, "volume": 109156.0}, {"date": "2019-09-16", "close": 11.97, "volume": 85988.0}, {"date": "2019-09-17", "close": 12.44, "volume": 47707.0}, {"date": "2019-09-18", "close": 12.51, "volume": 71158.0}, {"date": "2019-09-19", "close": 12.74, "volume": 67983.0}, {"date": "2019-09-20", "close": 12.73, "volume": 276681.0}, {"date": "2019-09-23", "close": 12.73, "volume": 43720.0}, {"date": "2019-09-24", "close": 12.76, "volume": 45010.0}, {"date": "2019-09-25", "close": 12.81, "volume": 76429.0}, {"date": "2019-09-26", "close": 12.77, "volume": 63035.0}, {"date": "2019-09-27", "close": 12.62, "volume": 105463.0}, {"date": "2019-09-30", "close": 12.49, "volume": 132914.0}, {"date": "2019-10-01", "close": 12.24, "volume": 137045.0}, {"date": "2019-10-02", "close": 12.04, "volume": 120234.0}, {"date": "2019-10-03", "close": 12.08, "volume": 114795.0}, {"date": "2019-10-04", "close": 12.22, "volume": 51661.0}, {"date": "2019-10-07", "close": 12.04, "volume": 43197.0}, {"date": "2019-10-08", "close": 12.04, "volume": 36991.0}, {"date": "2019-10-09", "close": 12.07, "volume": 54863.0}, {"date": "2019-10-10", "close": 12.08, "volume": 30491.0}, {"date": "2019-10-11", "close": 12.06, "volume": 68384.0}, {"date": "2019-10-14", "close": 12.04, "volume": 61082.0}, {"date": "2019-10-15", "close": 11.61, "volume": 111769.0}, {"date": "2019-10-16", "close": 11.79, "volume": 235501.0}, {"date": "2019-10-17", "close": 11.79, "volume": 93693.0}, {"date": "2019-10-18", "close": 11.79, "volume": 94918.0}, {"date": "2019-10-21", "close": 11.81, "volume": 113601.0}, {"date": "2019-10-22", "close": 11.74, "volume": 59969.0}, {"date": "2019-10-23", "close": 11.82, "volume": 111320.0}, {"date": "2019-10-24", "close": 11.74, "volume": 103298.0}, {"date": "2019-10-25", "close": 11.41, "volume": 42726.0}, {"date": "2019-10-28", "close": 11.54, "volume": 158844.0}, {"date": "2019-10-29", "close": 11.54, "volume": 305316.0}, {"date": "2019-10-30", "close": 11.67, "volume": 199011.0}, {"date": "2019-10-31", "close": 11.84, "volume": 127268.0}, {"date": "2019-11-01", "close": 11.76, "volume": 106645.0}, {"date": "2019-11-04", "close": 11.57, "volume": 185430.0}, {"date": "2019-11-05", "close": 11.52, "volume": 88929.0}, {"date": "2019-11-06", "close": 11.46, "volume": 142159.0}, {"date": "2019-11-07", "close": 11.48, "volume": 222825.0}, {"date": "2019-11-08", "close": 11.61, "volume": 145205.0}, {"date": "2019-11-11", "close": 11.65, "volume": 78136.0}, {"date": "2019-11-12", "close": 11.6, "volume": 108543.0}, {"date": "2019-11-13", "close": 11.6, "volume": 202657.0}, {"date": "2019-11-14", "close": 11.6, "volume": 83775.0}, {"date": "2019-11-15", "close": 11.59, "volume": 167866.0}, {"date": "2019-11-18", "close": 11.55, "volume": 261112.0}, {"date": "2019-11-19", "close": 11.475, "volume": 228639.0}, {"date": "2019-11-20", "close": 11.4, "volume": 324015.0}, {"date": "2019-11-21", "close": 11.37, "volume": 148334.0}, {"date": "2019-11-22", "close": 11.37, "volume": 185169.0}, {"date": "2019-11-25", "close": 11.51, "volume": 122342.0}, {"date": "2019-11-26", "close": 11.4, "volume": 284180.0}, {"date": "2019-11-27", "close": 11.4, "volume": 111613.0}, {"date": "2019-11-29", "close": 11.46, "volume": 117418.0}, {"date": "2019-12-02", "close": 11.4, "volume": 127735.0}, {"date": "2019-12-03", "close": 11.42, "volume": 141062.0}, {"date": "2019-12-04", "close": 11.31, "volume": 136601.0}, {"date": "2019-12-05", "close": 11.32, "volume": 158928.0}, {"date": "2019-12-06", "close": 11.46, "volume": 223169.0}, {"date": "2019-12-09", "close": 11.45, "volume": 209250.0}, {"date": "2019-12-10", "close": 11.46, "volume": 202050.0}, {"date": "2019-12-11", "close": 11.03, "volume": 443143.0}, {"date": "2019-12-12", "close": 11.08, "volume": 686676.0}, {"date": "2019-12-13", "close": 11.17, "volume": 379858.0}, {"date": "2019-12-16", "close": 11.17, "volume": 195839.0}, {"date": "2019-12-17", "close": 11.09, "volume": 272991.0}, {"date": "2019-12-18", "close": 11.07, "volume": 314755.0}, {"date": "2019-12-19", "close": 11.08, "volume": 342171.0}, {"date": "2019-12-20", "close": 10.95, "volume": 667245.0}, {"date": "2019-12-23", "close": 10.98, "volume": 295570.0}, {"date": "2019-12-24", "close": 11.03, "volume": 151967.0}, {"date": "2019-12-26", "close": 11.1, "volume": 175077.0}, {"date": "2019-12-27", "close": 11.1, "volume": 437368.0}, {"date": "2019-12-30", "close": 11.01, "volume": 294940.0}, {"date": "2019-12-31", "close": 11.02, "volume": 190173.0}, {"date": "2020-01-02", "close": 10.94, "volume": 234024.0}, {"date": "2020-01-03", "close": 10.74, "volume": 180689.0}, {"date": "2020-01-06", "close": 10.355, "volume": 236557.0}, {"date": "2020-01-07", "close": 10.33, "volume": 462905.0}, {"date": "2020-01-08", "close": 10.25, "volume": 380910.0}, {"date": "2020-01-09", "close": 10.19, "volume": 276428.0}, {"date": "2020-01-10", "close": 10.32, "volume": 300560.0}, {"date": "2020-01-13", "close": 10.24, "volume": 284525.0}, {"date": "2020-01-14", "close": 10.22, "volume": 322898.0}, {"date": "2020-01-15", "close": 10.37, "volume": 153396.0}, {"date": "2020-01-16", "close": 10.16, "volume": 125890.0}, {"date": "2020-01-17", "close": 10.13, "volume": 144335.0}, {"date": "2020-01-21", "close": 10.08, "volume": 216710.0}, {"date": "2020-01-22", "close": 10.06, "volume": 291137.0}, {"date": "2020-01-23", "close": 10.11, "volume": 426174.0}, {"date": "2020-01-24", "close": 9.92, "volume": 695311.0}, {"date": "2020-01-27", "close": 9.64, "volume": 197415.0}, {"date": "2020-01-28", "close": 9.54, "volume": 312267.0}, {"date": "2020-01-29", "close": 9.2, "volume": 131391.0}, {"date": "2020-01-30", "close": 8.92, "volume": 158560.0}, {"date": "2020-01-31", "close": 9.095, "volume": 226263.0}, {"date": "2020-02-03", "close": 9.1, "volume": 229551.0}, {"date": "2020-02-04", "close": 9.2, "volume": 346505.0}, {"date": "2020-02-05", "close": 9.27, "volume": 132932.0}, {"date": "2020-02-06", "close": 9.15, "volume": 91972.0}, {"date": "2020-02-07", "close": 9.05, "volume": 139298.0}, {"date": "2020-02-10", "close": 9.02, "volume": 155422.0}, {"date": "2020-02-11", "close": 8.86, "volume": 371063.0}, {"date": "2020-02-12", "close": 8.87, "volume": 185624.0}, {"date": "2020-02-13", "close": 8.8, "volume": 93143.0}, {"date": "2020-02-14", "close": 8.83, "volume": 104178.0}, {"date": "2020-02-18", "close": 8.81, "volume": 86107.0}, {"date": "2020-02-19", "close": 8.79, "volume": 79290.0}, {"date": "2020-02-20", "close": 8.79, "volume": 123817.0}, {"date": "2020-02-21", "close": 8.78, "volume": 138136.0}, {"date": "2020-02-24", "close": 8.77, "volume": 102841.0}, {"date": "2020-02-25", "close": 8.76, "volume": 179226.0}, {"date": "2020-02-26", "close": 8.76, "volume": 71787.0}, {"date": "2020-02-27", "close": 8.76, "volume": 104953.0}, {"date": "2020-02-28", "close": 8.76, "volume": 130835.0}, {"date": "2020-03-02", "close": 8.93, "volume": 67201.0}, {"date": "2020-03-03", "close": 9.1, "volume": 75622.0}, {"date": "2020-03-04", "close": 9.72, "volume": 55773.0}, {"date": "2020-03-05", "close": 9.81, "volume": 112193.0}, {"date": "2020-03-06", "close": 10.22, "volume": 401559.0}, {"date": "2020-03-09", "close": 10.36, "volume": 184177.0}, {"date": "2020-03-10", "close": 10.21, "volume": 269951.0}, {"date": "2020-03-11", "close": 10.18, "volume": 160854.0}, {"date": "2020-03-12", "close": 10.04, "volume": 207630.0}, {"date": "2020-03-13", "close": 9.98, "volume": 272366.0}, {"date": "2020-03-16", "close": 9.71, "volume": 332648.0}, {"date": "2020-03-17", "close": 10.41, "volume": 200991.0}, {"date": "2020-03-18", "close": 9.43, "volume": 237558.0}, {"date": "2020-03-19", "close": 9.97, "volume": 163985.0}, {"date": "2020-03-20", "close": 9.7, "volume": 192557.0}, {"date": "2020-03-23", "close": 10.0, "volume": 217612.0}, {"date": "2020-03-24", "close": 10.15, "volume": 169315.0}, {"date": "2020-03-25", "close": 10.32, "volume": 107668.0}, {"date": "2020-03-26", "close": 10.85, "volume": 185760.0}, {"date": "2020-03-27", "close": 11.33, "volume": 423736.0}, {"date": "2020-03-30", "close": 11.63, "volume": 61532.0}, {"date": "2020-03-31", "close": 11.67, "volume": 145433.0}, {"date": "2020-04-01", "close": 11.2, "volume": 120634.0}, {"date": "2020-04-02", "close": 11.65, "volume": 99926.0}, {"date": "2020-04-03", "close": 11.8, "volume": 124948.0}, {"date": "2020-04-06", "close": 12.45, "volume": 95399.0}, {"date": "2020-04-07", "close": 12.73, "volume": 102878.0}, {"date": "2020-04-08", "close": 12.85, "volume": 101312.0}, {"date": "2020-04-09", "close": 12.68, "volume": 163441.0}, {"date": "2020-04-13", "close": 12.36, "volume": 159768.0}, {"date": "2020-04-14", "close": 12.55, "volume": 88733.0}, {"date": "2020-04-15", "close": 12.45, "volume": 113550.0}, {"date": "2020-04-16", "close": 12.36, "volume": 97614.0}, {"date": "2020-04-17", "close": 12.29, "volume": 75506.0}, {"date": "2020-04-20", "close": 12.21, "volume": 77444.0}, {"date": "2020-04-21", "close": 12.35, "volume": 58811.0}, {"date": "2020-04-22", "close": 12.22, "volume": 61207.0}, {"date": "2020-04-23", "close": 12.26, "volume": 85997.0}, {"date": "2020-04-24", "close": 12.26, "volume": 39288.0}, {"date": "2020-04-27", "close": 12.17, "volume": 39709.0}, {"date": "2020-04-28", "close": 11.99, "volume": 78655.0}, {"date": "2020-04-29", "close": 11.72, "volume": 112220.0}, {"date": "2020-04-30", "close": 10.67, "volume": 169609.0}, {"date": "2020-05-01", "close": 10.62, "volume": 211800.0}, {"date": "2020-05-04", "close": 10.63, "volume": 169434.0}, {"date": "2020-05-05", "close": 10.77, "volume": 78094.0}, {"date": "2020-05-06", "close": 10.57, "volume": 156792.0}, {"date": "2020-05-07", "close": 10.57, "volume": 107457.0}, {"date": "2020-05-08", "close": 10.68, "volume": 74799.0}, {"date": "2020-05-11", "close": 10.49, "volume": 139855.0}, {"date": "2020-05-12", "close": 10.21, "volume": 121547.0}, {"date": "2020-05-13", "close": 10.34, "volume": 336598.0}, {"date": "2020-05-14", "close": 10.38, "volume": 342210.0}, {"date": "2020-05-15", "close": 10.49, "volume": 248982.0}, {"date": "2020-05-18", "close": 10.85, "volume": 209435.0}, {"date": "2020-05-19", "close": 10.51, "volume": 322085.0}, {"date": "2020-05-20", "close": 10.57, "volume": 191895.0}, {"date": "2020-05-21", "close": 10.635, "volume": 189821.0}, {"date": "2020-05-22", "close": 10.73, "volume": 102115.0}, {"date": "2020-05-26", "close": 10.65, "volume": 117042.0}, {"date": "2020-05-27", "close": 10.91, "volume": 131813.0}, {"date": "2020-05-28", "close": 11.03, "volume": 115154.0}, {"date": "2020-05-29", "close": 11.07, "volume": 431031.0}, {"date": "2020-06-01", "close": 11.01, "volume": 100517.0}, {"date": "2020-06-02", "close": 11.08, "volume": 104055.0}, {"date": "2020-06-03", "close": 11.04, "volume": 138642.0}, {"date": "2020-06-04", "close": 10.97, "volume": 106131.0}, {"date": "2020-06-05", "close": 11.17, "volume": 154486.0}, {"date": "2020-06-08", "close": 11.23, "volume": 102543.0}, {"date": "2020-06-09", "close": 11.15, "volume": 100797.0}, {"date": "2020-06-10", "close": 11.17, "volume": 136778.0}, {"date": "2020-06-11", "close": 10.6, "volume": 262117.0}, {"date": "2020-06-12", "close": 10.85, "volume": 184998.0}, {"date": "2020-06-15", "close": 10.9, "volume": 118700.0}, {"date": "2020-06-16", "close": 10.83, "volume": 96013.0}, {"date": "2020-06-17", "close": 10.77, "volume": 132143.0}, {"date": "2020-06-18", "close": 10.62, "volume": 258009.0}, {"date": "2020-06-19", "close": 10.53, "volume": 422793.0}, {"date": "2020-06-22", "close": 10.495, "volume": 174153.0}, {"date": "2020-06-23", "close": 10.4, "volume": 114601.0}, {"date": "2020-06-24", "close": 10.32, "volume": 245419.0}, {"date": "2020-06-25", "close": 10.34, "volume": 233029.0}, {"date": "2020-06-26", "close": 9.79, "volume": 1236385.0}, {"date": "2020-06-29", "close": 9.96, "volume": 323719.0}, {"date": "2020-06-30", "close": 10.16, "volume": 325859.0}, {"date": "2020-07-01", "close": 10.18, "volume": 177237.0}, {"date": "2020-07-02", "close": 10.18, "volume": 221835.0}, {"date": "2020-07-06", "close": 10.26, "volume": 235674.0}, {"date": "2020-07-07", "close": 10.26, "volume": 247645.0}, {"date": "2020-07-08", "close": 10.29, "volume": 214518.0}, {"date": "2020-07-09", "close": 10.32, "volume": 315014.0}, {"date": "2020-07-10", "close": 10.29, "volume": 615391.0}, {"date": "2020-07-13", "close": 10.27, "volume": 293808.0}, {"date": "2020-07-14", "close": 10.3, "volume": 142877.0}, {"date": "2020-07-15", "close": 10.38, "volume": 114187.0}, {"date": "2020-07-16", "close": 10.41, "volume": 94509.0}, {"date": "2020-07-17", "close": 10.47, "volume": 91829.0}, {"date": "2020-07-20", "close": 10.49, "volume": 132675.0}, {"date": "2020-07-21", "close": 10.51, "volume": 121245.0}, {"date": "2020-07-22", "close": 10.5, "volume": 161858.0}, {"date": "2020-07-23", "close": 10.51, "volume": 140442.0}, {"date": "2020-07-24", "close": 10.51, "volume": 114857.0}, {"date": "2020-07-27", "close": 10.5, "volume": 163905.0}, {"date": "2020-07-28", "close": 10.49, "volume": 125743.0}, {"date": "2020-07-29", "close": 10.57, "volume": 146555.0}, {"date": "2020-07-30", "close": 10.54, "volume": 144588.0}, {"date": "2020-07-31", "close": 10.62, "volume": 164488.0}, {"date": "2020-08-03", "close": 9.8, "volume": 400937.0}, {"date": "2020-08-04", "close": 10.01, "volume": 445467.0}, {"date": "2020-08-05", "close": 10.06, "volume": 446530.0}, {"date": "2020-08-06", "close": 10.1, "volume": 248048.0}, {"date": "2020-08-07", "close": 10.15, "volume": 180496.0}, {"date": "2020-08-10", "close": 10.19, "volume": 231279.0}, {"date": "2020-08-11", "close": 10.17, "volume": 198572.0}, {"date": "2020-08-12", "close": 10.2, "volume": 174825.0}, {"date": "2020-08-13", "close": 10.15, "volume": 72176.0}, {"date": "2020-08-14", "close": 10.19, "volume": 180218.0}, {"date": "2020-08-17", "close": 10.22, "volume": 173363.0}, {"date": "2020-08-18", "close": 10.14, "volume": 139045.0}, {"date": "2020-08-19", "close": 10.15, "volume": 140076.0}, {"date": "2020-08-20", "close": 10.19, "volume": 115150.0}, {"date": "2020-08-21", "close": 10.2, "volume": 94380.0}, {"date": "2020-08-24", "close": 10.26, "volume": 120156.0}, {"date": "2020-08-25", "close": 10.26, "volume": 105126.0}, {"date": "2020-08-26", "close": 10.42, "volume": 161700.0}, {"date": "2020-08-27", "close": 10.44, "volume": 73256.0}, {"date": "2020-08-28", "close": 10.46, "volume": 64694.0}, {"date": "2020-08-31", "close": 10.46, "volume": 172807.0}, {"date": "2020-09-01", "close": 10.43, "volume": 245528.0}, {"date": "2020-09-02", "close": 10.4, "volume": 103007.0}, {"date": "2020-09-03", "close": 10.38, "volume": 146344.0}, {"date": "2020-09-04", "close": 10.37, "volume": 222089.0}, {"date": "2020-09-08", "close": 10.185, "volume": 248791.0}, {"date": "2020-09-09", "close": 10.18, "volume": 156338.0}, {"date": "2020-09-10", "close": 10.005, "volume": 127545.0}, {"date": "2020-09-11", "close": 10.025, "volume": 196080.0}, {"date": "2020-09-14", "close": 10.01, "volume": 189907.0}, {"date": "2020-09-15", "close": 10.01, "volume": 171356.0}, {"date": "2020-09-16", "close": 10.04, "volume": 91346.0}, {"date": "2020-09-17", "close": 10.01, "volume": 57967.0}, {"date": "2020-09-18", "close": 10.055, "volume": 313519.0}, {"date": "2020-09-21", "close": 9.83, "volume": 324351.0}, {"date": "2020-09-22", "close": 9.23, "volume": 151614.0}, {"date": "2020-09-23", "close": 9.06, "volume": 234513.0}, {"date": "2020-09-24", "close": 9.39, "volume": 109561.0}, {"date": "2020-09-25", "close": 9.56, "volume": 57137.0}, {"date": "2020-09-28", "close": 9.805, "volume": 78058.0}, {"date": "2020-09-29", "close": 9.92, "volume": 55659.0}, {"date": "2020-09-30", "close": 9.93, "volume": 92081.0}, {"date": "2020-10-01", "close": 10.02, "volume": 89639.0}, {"date": "2020-10-02", "close": 10.04, "volume": 233004.0}, {"date": "2020-10-05", "close": 10.065, "volume": 145066.0}, {"date": "2020-10-06", "close": 10.13, "volume": 147769.0}, {"date": "2020-10-07", "close": 10.14, "volume": 99512.0}, {"date": "2020-10-08", "close": 10.13, "volume": 115714.0}, {"date": "2020-10-09", "close": 10.17, "volume": 131556.0}, {"date": "2020-10-12", "close": 10.25, "volume": 133102.0}, {"date": "2020-10-13", "close": 10.23, "volume": 97337.0}, {"date": "2020-10-14", "close": 9.86, "volume": 101281.0}, {"date": "2020-10-15", "close": 9.9, "volume": 103857.0}, {"date": "2020-10-16", "close": 9.87, "volume": 62259.0}, {"date": "2020-10-19", "close": 9.94, "volume": 52556.0}, {"date": "2020-10-20", "close": 10.04, "volume": 65507.0}, {"date": "2020-10-21", "close": 10.02, "volume": 42094.0}, {"date": "2020-10-22", "close": 9.99, "volume": 57774.0}, {"date": "2020-10-23", "close": 10.01, "volume": 46699.0}, {"date": "2020-10-26", "close": 9.99, "volume": 54400.0}, {"date": "2020-10-27", "close": 9.96, "volume": 88538.0}, {"date": "2020-10-28", "close": 9.64, "volume": 126664.0}, {"date": "2020-10-29", "close": 9.63, "volume": 173333.0}, {"date": "2020-10-30", "close": 9.55, "volume": 299306.0}, {"date": "2020-11-02", "close": 9.53, "volume": 96734.0}, {"date": "2020-11-03", "close": 9.56, "volume": 96960.0}, {"date": "2020-11-04", "close": 9.53, "volume": 71498.0}, {"date": "2020-11-05", "close": 9.55, "volume": 63917.0}, {"date": "2020-11-06", "close": 9.46, "volume": 130459.0}, {"date": "2020-11-09", "close": 9.91, "volume": 115494.0}, {"date": "2020-11-10", "close": 10.05, "volume": 134394.0}, {"date": "2020-11-11", "close": 10.05, "volume": 77697.0}, {"date": "2020-11-12", "close": 9.9, "volume": 83218.0}, {"date": "2020-11-13", "close": 9.95, "volume": 55430.0}, {"date": "2020-11-16", "close": 9.93, "volume": 72973.0}, {"date": "2020-11-17", "close": 9.86, "volume": 56063.0}, {"date": "2020-11-18", "close": 9.8, "volume": 50841.0}, {"date": "2020-11-19", "close": 9.81, "volume": 109594.0}, {"date": "2020-11-20", "close": 9.78, "volume": 76775.0}, {"date": "2020-11-23", "close": 9.78, "volume": 95089.0}, {"date": "2020-11-24", "close": 10.0, "volume": 213414.0}, {"date": "2020-11-25", "close": 10.1, "volume": 118358.0}, {"date": "2020-11-27", "close": 9.97, "volume": 37710.0}, {"date": "2020-11-30", "close": 10.04, "volume": 273331.0}, {"date": "2020-12-01", "close": 10.06, "volume": 112464.0}, {"date": "2020-12-02", "close": 10.05, "volume": 139462.0}, {"date": "2020-12-03", "close": 10.03, "volume": 60910.0}, {"date": "2020-12-04", "close": 10.14, "volume": 45334.0}, {"date": "2020-12-07", "close": 10.12, "volume": 76277.0}, {"date": "2020-12-08", "close": 10.22, "volume": 88690.0}, {"date": "2020-12-09", "close": 10.21, "volume": 92932.0}, {"date": "2020-12-10", "close": 10.1, "volume": 399139.0}, {"date": "2020-12-11", "close": 10.4, "volume": 211873.0}, {"date": "2020-12-14", "close": 10.47, "volume": 185646.0}, {"date": "2020-12-15", "close": 10.4, "volume": 126175.0}, {"date": "2020-12-16", "close": 10.345, "volume": 226249.0}, {"date": "2020-12-17", "close": 10.26, "volume": 142055.0}, {"date": "2020-12-18", "close": 9.82, "volume": 374375.0}, {"date": "2020-12-21", "close": 9.56, "volume": 380131.0}, {"date": "2020-12-22", "close": 9.48, "volume": 216459.0}, {"date": "2020-12-23", "close": 10.31, "volume": 297059.0}, {"date": "2020-12-24", "close": 10.41, "volume": 82448.0}, {"date": "2020-12-28", "close": 10.91, "volume": 235345.0}, {"date": "2020-12-29", "close": 10.63, "volume": 124132.0}, {"date": "2020-12-30", "close": 10.66, "volume": 163342.0}, {"date": "2020-12-31", "close": 10.65, "volume": 73553.0}, {"date": "2021-01-04", "close": 10.51, "volume": 64660.0}, {"date": "2021-01-05", "close": 10.42, "volume": 73147.0}, {"date": "2021-01-06", "close": 10.42, "volume": 198342.0}, {"date": "2021-01-07", "close": 10.47, "volume": 236375.0}, {"date": "2021-01-08", "close": 10.5, "volume": 64888.0}, {"date": "2021-01-11", "close": 10.56, "volume": 90144.0}, {"date": "2021-01-12", "close": 10.79, "volume": 207646.0}, {"date": "2021-01-13", "close": 10.87, "volume": 169132.0}, {"date": "2021-01-14", "close": 10.96, "volume": 311232.0}, {"date": "2021-01-15", "close": 11.01, "volume": 86743.0}, {"date": "2021-01-19", "close": 11.01, "volume": 71052.0}, {"date": "2021-01-20", "close": 11.0, "volume": 114282.0}, {"date": "2021-01-21", "close": 10.99, "volume": 111441.0}, {"date": "2021-01-22", "close": 11.05, "volume": 110383.0}, {"date": "2021-01-25", "close": 11.2, "volume": 238536.0}, {"date": "2021-01-26", "close": 11.19, "volume": 105488.0}, {"date": "2021-01-27", "close": 11.16, "volume": 186348.0}, {"date": "2021-01-28", "close": 11.18, "volume": 186065.0}, {"date": "2021-01-29", "close": 11.16, "volume": 171954.0}, {"date": "2021-02-01", "close": 11.17, "volume": 107724.0}, {"date": "2021-02-02", "close": 11.23, "volume": 100382.0}, {"date": "2021-02-03", "close": 11.19, "volume": 105397.0}, {"date": "2021-02-04", "close": 11.19, "volume": 66571.0}, {"date": "2021-02-05", "close": 11.18, "volume": 63180.0}, {"date": "2021-02-08", "close": 11.3, "volume": 95963.0}, {"date": "2021-02-09", "close": 11.38, "volume": 120435.0}, {"date": "2021-02-10", "close": 11.43, "volume": 169177.0}, {"date": "2021-02-11", "close": 11.44, "volume": 126301.0}, {"date": "2021-02-12", "close": 11.45, "volume": 101835.0}, {"date": "2021-02-16", "close": 11.35, "volume": 71352.0}, {"date": "2021-02-17", "close": 11.28, "volume": 98618.0}, {"date": "2021-02-18", "close": 11.38, "volume": 137498.0}, {"date": "2021-02-19", "close": 11.33, "volume": 136063.0}, {"date": "2021-02-22", "close": 11.36, "volume": 98097.0}, {"date": "2021-02-23", "close": 11.28, "volume": 65467.0}, {"date": "2021-02-24", "close": 11.24, "volume": 78191.0}, {"date": "2021-02-25", "close": 11.11, "volume": 51393.0}, {"date": "2021-02-26", "close": 10.87, "volume": 91347.0}, {"date": "2021-03-01", "close": 11.02, "volume": 78689.0}, {"date": "2021-03-02", "close": 10.94, "volume": 88893.0}, {"date": "2021-03-03", "close": 10.96, "volume": 56078.0}, {"date": "2021-03-04", "close": 10.91, "volume": 73067.0}, {"date": "2021-03-05", "close": 11.0, "volume": 109795.0}, {"date": "2021-03-08", "close": 11.01, "volume": 136552.0}, {"date": "2021-03-09", "close": 10.96, "volume": 106770.0}, {"date": "2021-03-10", "close": 11.0, "volume": 94949.0}, {"date": "2021-03-11", "close": 11.02, "volume": 96799.0}, {"date": "2021-03-12", "close": 11.005, "volume": 133987.0}, {"date": "2021-03-15", "close": 10.97, "volume": 95805.0}, {"date": "2021-03-16", "close": 10.99, "volume": 63300.0}, {"date": "2021-03-17", "close": 10.38, "volume": 159971.0}, {"date": "2021-03-18", "close": 10.0, "volume": 247762.0}, {"date": "2021-03-19", "close": 9.39, "volume": 502248.0}, {"date": "2021-03-22", "close": 8.86, "volume": 306535.0}, {"date": "2021-03-23", "close": 8.75, "volume": 379890.0}, {"date": "2021-03-24", "close": 8.78, "volume": 339424.0}, {"date": "2021-03-25", "close": 9.02, "volume": 513943.0}, {"date": "2021-03-26", "close": 9.27, "volume": 450477.0}, {"date": "2021-03-29", "close": 9.32, "volume": 318062.0}, {"date": "2021-03-30", "close": 9.33, "volume": 345312.0}, {"date": "2021-03-31", "close": 9.59, "volume": 238432.0}, {"date": "2021-04-01", "close": 9.62, "volume": 197989.0}, {"date": "2021-04-05", "close": 9.63, "volume": 119701.0}, {"date": "2021-04-06", "close": 9.62, "volume": 176107.0}, {"date": "2021-04-07", "close": 9.7, "volume": 103675.0}, {"date": "2021-04-08", "close": 9.75, "volume": 63262.0}, {"date": "2021-04-09", "close": 10.04, "volume": 260060.0}, {"date": "2021-04-12", "close": 10.07, "volume": 111351.0}, {"date": "2021-04-13", "close": 10.14, "volume": 193806.0}, {"date": "2021-04-14", "close": 10.37, "volume": 143815.0}, {"date": "2021-04-15", "close": 10.48, "volume": 138316.0}, {"date": "2021-04-16", "close": 10.47, "volume": 300862.0}, {"date": "2021-04-19", "close": 10.05, "volume": 203870.0}, {"date": "2021-04-20", "close": 9.93, "volume": 424563.0}, {"date": "2021-04-21", "close": 11.05, "volume": 724533.0}, {"date": "2021-04-22", "close": 11.65, "volume": 538465.0}, {"date": "2021-04-23", "close": 11.05, "volume": 354095.0}, {"date": "2021-04-26", "close": 11.09, "volume": 187551.0}, {"date": "2021-04-27", "close": 11.16, "volume": 114969.0}, {"date": "2021-04-28", "close": 11.01, "volume": 83195.0}, {"date": "2021-04-29", "close": 11.51, "volume": 383607.0}, {"date": "2021-04-30", "close": 11.65, "volume": 166321.0}, {"date": "2021-05-03", "close": 11.85, "volume": 209685.0}, {"date": "2021-05-04", "close": 11.76, "volume": 313847.0}, {"date": "2021-05-05", "close": 11.78, "volume": 309832.0}, {"date": "2021-05-06", "close": 11.83, "volume": 284232.0}, {"date": "2021-05-07", "close": 12.09, "volume": 201329.0}, {"date": "2021-05-10", "close": 12.01, "volume": 183048.0}, {"date": "2021-05-11", "close": 11.68, "volume": 130935.0}, {"date": "2021-05-12", "close": 11.92, "volume": 178408.0}, {"date": "2021-05-13", "close": 11.99, "volume": 110375.0}, {"date": "2021-05-14", "close": 12.04, "volume": 233946.0}, {"date": "2021-05-17", "close": 11.88, "volume": 127448.0}, {"date": "2021-05-18", "close": 11.84, "volume": 139610.0}, {"date": "2021-05-19", "close": 11.93, "volume": 103321.0}, {"date": "2021-05-20", "close": 12.01, "volume": 128399.0}, {"date": "2021-05-21", "close": 12.53, "volume": 480559.0}, {"date": "2021-05-24", "close": 12.79, "volume": 229086.0}, {"date": "2021-05-25", "close": 12.83, "volume": 238829.0}, {"date": "2021-05-26", "close": 13.09, "volume": 94128.0}, {"date": "2021-05-27", "close": 13.25, "volume": 289708.0}, {"date": "2021-05-28", "close": 13.76, "volume": 381885.0}, {"date": "2021-06-01", "close": 13.74, "volume": 351324.0}, {"date": "2021-06-02", "close": 13.79, "volume": 246111.0}, {"date": "2021-06-03", "close": 13.13, "volume": 434062.0}, {"date": "2021-06-04", "close": 13.19, "volume": 170473.0}, {"date": "2021-06-07", "close": 13.23, "volume": 174799.0}, {"date": "2021-06-08", "close": 13.18, "volume": 204853.0}, {"date": "2021-06-09", "close": 13.22, "volume": 246525.0}, {"date": "2021-06-10", "close": 13.18, "volume": 330745.0}, {"date": "2021-06-11", "close": 13.15, "volume": 283104.0}, {"date": "2021-06-14", "close": 13.19, "volume": 170154.0}, {"date": "2021-06-15", "close": 13.17, "volume": 229079.0}, {"date": "2021-06-16", "close": 13.12, "volume": 217288.0}, {"date": "2021-06-17", "close": 13.03, "volume": 623471.0}, {"date": "2021-06-18", "close": 12.6, "volume": 667902.0}, {"date": "2021-06-21", "close": 12.66, "volume": 206140.0}, {"date": "2021-06-22", "close": 12.67, "volume": 494639.0}, {"date": "2021-06-23", "close": 12.68, "volume": 101640.0}, {"date": "2021-06-24", "close": 12.87, "volume": 134010.0}, {"date": "2021-06-25", "close": 13.22, "volume": 851120.0}, {"date": "2021-06-28", "close": 13.34, "volume": 179129.0}, {"date": "2021-06-29", "close": 13.61, "volume": 294926.0}, {"date": "2021-06-30", "close": 13.6, "volume": 968569.0}, {"date": "2021-07-01", "close": 14.43, "volume": 420765.0}, {"date": "2021-07-02", "close": 14.48, "volume": 418369.0}, {"date": "2021-07-06", "close": 14.33, "volume": 443907.0}, {"date": "2021-07-07", "close": 14.44, "volume": 253480.0}, {"date": "2021-07-08", "close": 14.26, "volume": 514931.0}, {"date": "2021-07-09", "close": 13.71, "volume": 289283.0}, {"date": "2021-07-12", "close": 13.7, "volume": 177702.0}, {"date": "2021-07-13", "close": 13.72, "volume": 224906.0}, {"date": "2021-07-14", "close": 13.77, "volume": 237709.0}, {"date": "2021-07-15", "close": 13.53, "volume": 195434.0}, {"date": "2021-07-16", "close": 13.53, "volume": 207776.0}, {"date": "2021-07-19", "close": 13.49, "volume": 809506.0}, {"date": "2021-07-20", "close": 13.55, "volume": 347292.0}, {"date": "2021-07-21", "close": 13.57, "volume": 345255.0}, {"date": "2021-07-22", "close": 13.55, "volume": 276063.0}, {"date": "2021-07-23", "close": 13.7, "volume": 448571.0}, {"date": "2021-07-26", "close": 13.82, "volume": 371478.0}, {"date": "2021-07-27", "close": 13.77, "volume": 467132.0}, {"date": "2021-07-28", "close": 13.47, "volume": 667733.0}, {"date": "2021-07-29", "close": 13.58, "volume": 336467.0}, {"date": "2021-07-30", "close": 13.55, "volume": 594311.0}, {"date": "2021-08-02", "close": 13.16, "volume": 300251.0}, {"date": "2021-08-03", "close": 13.19, "volume": 550911.0}, {"date": "2021-08-04", "close": 13.21, "volume": 444251.0}, {"date": "2021-08-05", "close": 13.19, "volume": 526475.0}, {"date": "2021-08-06", "close": 13.19, "volume": 400023.0}, {"date": "2021-08-09", "close": 13.47, "volume": 486571.0}, {"date": "2021-08-10", "close": 13.47, "volume": 712971.0}, {"date": "2021-08-11", "close": 13.36, "volume": 447646.0}, {"date": "2021-08-12", "close": 13.49, "volume": 754653.0}, {"date": "2021-08-13", "close": 14.01, "volume": 454755.0}, {"date": "2021-08-16", "close": 14.36, "volume": 494888.0}, {"date": "2021-08-17", "close": 14.55, "volume": 562302.0}, {"date": "2021-08-18", "close": 14.54, "volume": 433785.0}, {"date": "2021-08-19", "close": 14.05, "volume": 477422.0}, {"date": "2021-08-20", "close": 14.07, "volume": 170906.0}, {"date": "2021-08-23", "close": 14.01, "volume": 241840.0}, {"date": "2021-08-24", "close": 13.97, "volume": 260748.0}, {"date": "2021-08-25", "close": 13.99, "volume": 819801.0}, {"date": "2021-08-26", "close": 13.8, "volume": 576031.0}, {"date": "2021-08-27", "close": 13.57, "volume": 220462.0}, {"date": "2021-08-30", "close": 13.44, "volume": 148371.0}, {"date": "2021-08-31", "close": 13.44, "volume": 242081.0}, {"date": "2021-09-01", "close": 13.43, "volume": 184506.0}, {"date": "2021-09-02", "close": 13.44, "volume": 260710.0}, {"date": "2021-09-03", "close": 13.39, "volume": 646722.0}, {"date": "2021-09-07", "close": 11.4, "volume": 1077968.0}, {"date": "2021-09-08", "close": 11.39, "volume": 1225587.0}, {"date": "2021-09-09", "close": 11.28, "volume": 577502.0}, {"date": "2021-09-10", "close": 10.29, "volume": 313067.0}, {"date": "2021-09-13", "close": 9.42, "volume": 2855097.0}, {"date": "2021-09-14", "close": 8.83, "volume": 673811.0}, {"date": "2021-09-15", "close": 8.62, "volume": 707772.0}, {"date": "2021-09-16", "close": 8.66, "volume": 537096.0}, {"date": "2021-09-17", "close": 9.0, "volume": 1123515.0}, {"date": "2021-09-20", "close": 8.11, "volume": 1056485.0}, {"date": "2021-09-21", "close": 7.68, "volume": 920221.0}, {"date": "2021-09-22", "close": 7.34, "volume": 1191229.0}, {"date": "2021-09-23", "close": 7.53, "volume": 584465.0}, {"date": "2021-09-24", "close": 7.45, "volume": 434444.0}, {"date": "2021-09-27", "close": 7.1, "volume": 439246.0}, {"date": "2021-09-28", "close": 6.78, "volume": 880005.0}, {"date": "2021-09-29", "close": 6.71, "volume": 902144.0}, {"date": "2021-09-30", "close": 7.04, "volume": 650706.0}, {"date": "2021-10-01", "close": 6.81, "volume": 791460.0}, {"date": "2021-10-04", "close": 6.66, "volume": 585617.0}, {"date": "2021-10-05", "close": 6.81, "volume": 450716.0}, {"date": "2021-10-06", "close": 6.94, "volume": 361489.0}, {"date": "2021-10-07", "close": 7.06, "volume": 578914.0}, {"date": "2021-10-08", "close": 6.9, "volume": 267984.0}, {"date": "2021-10-11", "close": 6.81, "volume": 261973.0}, {"date": "2021-10-12", "close": 7.29, "volume": 224133.0}, {"date": "2021-10-13", "close": 7.35, "volume": 181074.0}, {"date": "2021-10-14", "close": 7.46, "volume": 336313.0}, {"date": "2021-10-15", "close": 7.34, "volume": 195002.0}, {"date": "2021-10-18", "close": 6.89, "volume": 295889.0}, {"date": "2021-10-19", "close": 7.05, "volume": 505871.0}, {"date": "2021-10-20", "close": 6.88, "volume": 280975.0}, {"date": "2021-10-21", "close": 6.71, "volume": 185189.0}, {"date": "2021-10-22", "close": 6.53, "volume": 307684.0}, {"date": "2021-10-25", "close": 6.18, "volume": 293409.0}, {"date": "2021-10-26", "close": 6.23, "volume": 255632.0}, {"date": "2021-10-27", "close": 6.04, "volume": 214863.0}, {"date": "2021-10-28", "close": 6.21, "volume": 225167.0}, {"date": "2021-10-29", "close": 6.07, "volume": 227821.0}, {"date": "2021-11-01", "close": 6.27, "volume": 210072.0}, {"date": "2021-11-02", "close": 6.03, "volume": 257001.0}, {"date": "2021-11-03", "close": 6.23, "volume": 228781.0}, {"date": "2021-11-04", "close": 6.23, "volume": 154480.0}, {"date": "2021-11-05", "close": 6.24, "volume": 117515.0}, {"date": "2021-11-08", "close": 6.03, "volume": 207554.0}, {"date": "2021-11-09", "close": 6.1, "volume": 127951.0}, {"date": "2021-11-10", "close": 6.11, "volume": 160066.0}, {"date": "2021-11-11", "close": 6.06, "volume": 161080.0}, {"date": "2021-11-12", "close": 5.83, "volume": 407934.0}, {"date": "2021-11-15", "close": 5.72, "volume": 304223.0}, {"date": "2021-11-16", "close": 5.7, "volume": 356945.0}, {"date": "2021-11-17", "close": 5.7, "volume": 300737.0}, {"date": "2021-11-18", "close": 5.52, "volume": 230209.0}, {"date": "2021-11-19", "close": 5.04, "volume": 556004.0}, {"date": "2021-11-22", "close": 5.06, "volume": 216150.0}, {"date": "2021-11-23", "close": 4.96, "volume": 300754.0}, {"date": "2021-11-24", "close": 4.88, "volume": 215595.0}, {"date": "2021-11-26", "close": 4.58, "volume": 396106.0}, {"date": "2021-11-29", "close": 4.33, "volume": 356238.0}, {"date": "2021-11-30", "close": 4.05, "volume": 1061991.0}, {"date": "2021-12-01", "close": 4.02, "volume": 420152.0}, {"date": "2021-12-02", "close": 3.86, "volume": 728535.0}, {"date": "2021-12-03", "close": 3.89, "volume": 471119.0}, {"date": "2021-12-06", "close": 4.01, "volume": 486178.0}, {"date": "2021-12-07", "close": 4.18, "volume": 448520.0}, {"date": "2021-12-08", "close": 4.62, "volume": 348682.0}, {"date": "2021-12-09", "close": 4.49, "volume": 228975.0}, {"date": "2021-12-10", "close": 3.86, "volume": 462688.0}, {"date": "2021-12-13", "close": 3.57, "volume": 551859.0}, {"date": "2021-12-14", "close": 3.78, "volume": 465582.0}, {"date": "2021-12-15", "close": 3.75, "volume": 605523.0}, {"date": "2021-12-16", "close": 4.26, "volume": 748569.0}, {"date": "2021-12-17", "close": 4.17, "volume": 884894.0}, {"date": "2021-12-20", "close": 3.89, "volume": 337315.0}, {"date": "2021-12-21", "close": 4.04, "volume": 321946.0}, {"date": "2021-12-22", "close": 4.07, "volume": 180370.0}, {"date": "2021-12-23", "close": 4.0, "volume": 196421.0}, {"date": "2021-12-27", "close": 3.74, "volume": 213251.0}, {"date": "2021-12-28", "close": 3.75, "volume": 254492.0}, {"date": "2021-12-29", "close": 3.55, "volume": 287205.0}, {"date": "2021-12-30", "close": 3.86, "volume": 428980.0}, {"date": "2021-12-31", "close": 3.86, "volume": 154564.0}, {"date": "2022-01-03", "close": 4.22, "volume": 357787.0}, {"date": "2022-01-04", "close": 3.95, "volume": 545994.0}, {"date": "2022-01-05", "close": 3.93, "volume": 267724.0}, {"date": "2022-01-06", "close": 4.04, "volume": 163893.0}, {"date": "2022-01-07", "close": 4.08, "volume": 152507.0}, {"date": "2022-01-10", "close": 3.63, "volume": 279625.0}, {"date": "2022-01-11", "close": 3.81, "volume": 190508.0}, {"date": "2022-01-12", "close": 3.54, "volume": 202123.0}, {"date": "2022-01-13", "close": 3.4, "volume": 181583.0}, {"date": "2022-01-14", "close": 3.31, "volume": 245936.0}, {"date": "2022-01-18", "close": 3.13, "volume": 206256.0}, {"date": "2022-01-19", "close": 3.15, "volume": 188897.0}, {"date": "2022-01-20", "close": 3.0, "volume": 218370.0}, {"date": "2022-01-21", "close": 3.03, "volume": 188059.0}, {"date": "2022-01-24", "close": 3.02, "volume": 246064.0}, {"date": "2022-01-25", "close": 2.99, "volume": 370861.0}, {"date": "2022-01-26", "close": 2.8, "volume": 397061.0}, {"date": "2022-01-27", "close": 2.5, "volume": 340546.0}, {"date": "2022-01-28", "close": 2.68, "volume": 524539.0}, {"date": "2022-01-31", "close": 2.81, "volume": 396377.0}, {"date": "2022-02-01", "close": 2.72, "volume": 147852.0}, {"date": "2022-02-02", "close": 2.34, "volume": 393546.0}, {"date": "2022-02-03", "close": 2.165, "volume": 601583.0}, {"date": "2022-02-04", "close": 2.25, "volume": 518360.0}, {"date": "2022-02-07", "close": 2.18, "volume": 196924.0}, {"date": "2022-02-08", "close": 2.17, "volume": 228116.0}, {"date": "2022-02-09", "close": 2.11, "volume": 389939.0}, {"date": "2022-02-10", "close": 1.93, "volume": 574218.0}, {"date": "2022-02-11", "close": 1.9, "volume": 496420.0}, {"date": "2022-02-14", "close": 2.2, "volume": 600813.0}, {"date": "2022-02-15", "close": 2.34, "volume": 365847.0}, {"date": "2022-02-16", "close": 2.28, "volume": 190726.0}, {"date": "2022-02-17", "close": 2.18, "volume": 233955.0}, {"date": "2022-02-18", "close": 2.26, "volume": 378056.0}, {"date": "2022-02-22", "close": 2.14, "volume": 207533.0}, {"date": "2022-02-23", "close": 2.0, "volume": 233816.0}, {"date": "2022-02-24", "close": 2.35, "volume": 263282.0}, {"date": "2022-02-25", "close": 2.33, "volume": 290695.0}, {"date": "2022-02-28", "close": 2.6, "volume": 254813.0}, {"date": "2022-03-01", "close": 2.31, "volume": 233457.0}, {"date": "2022-03-02", "close": 2.15, "volume": 111748.0}, {"date": "2022-03-03", "close": 2.06, "volume": 440827.0}, {"date": "2022-03-04", "close": 2.1, "volume": 130009.0}, {"date": "2022-03-07", "close": 2.01, "volume": 208489.0}, {"date": "2022-03-08", "close": 1.93, "volume": 187007.0}, {"date": "2022-03-09", "close": 2.0, "volume": 99781.0}, {"date": "2022-03-10", "close": 1.92, "volume": 132246.0}, {"date": "2022-03-11", "close": 1.83, "volume": 244467.0}, {"date": "2022-03-14", "close": 1.73, "volume": 393113.0}, {"date": "2022-03-15", "close": 1.85, "volume": 366225.0}, {"date": "2022-03-16", "close": 1.81, "volume": 251789.0}, {"date": "2022-03-17", "close": 1.67, "volume": 427911.0}, {"date": "2022-03-18", "close": 1.75, "volume": 632959.0}, {"date": "2022-03-21", "close": 2.22, "volume": 1517182.0}, {"date": "2022-03-22", "close": 2.15, "volume": 538403.0}, {"date": "2022-03-23", "close": 2.21, "volume": 502139.0}, {"date": "2022-03-24", "close": 2.15, "volume": 283403.0}, {"date": "2022-03-25", "close": 2.15, "volume": 143779.0}, {"date": "2022-03-28", "close": 2.13, "volume": 132049.0}, {"date": "2022-03-29", "close": 2.33, "volume": 533998.0}, {"date": "2022-03-30", "close": 2.18, "volume": 475538.0}, {"date": "2022-03-31", "close": 2.07, "volume": 180456.0}, {"date": "2022-04-01", "close": 2.15, "volume": 228644.0}, {"date": "2022-04-04", "close": 2.17, "volume": 224555.0}, {"date": "2022-04-05", "close": 2.21, "volume": 345849.0}, {"date": "2022-04-06", "close": 2.41, "volume": 628220.0}, {"date": "2022-04-07", "close": 2.19, "volume": 579155.0}, {"date": "2022-04-08", "close": 2.21, "volume": 175681.0}, {"date": "2022-04-11", "close": 2.01, "volume": 388878.0}, {"date": "2022-04-12", "close": 1.96, "volume": 726966.0}, {"date": "2022-04-13", "close": 2.02, "volume": 309429.0}, {"date": "2022-04-14", "close": 1.93, "volume": 163381.0}, {"date": "2022-04-18", "close": 1.86, "volume": 357241.0}, {"date": "2022-04-19", "close": 1.98, "volume": 357745.0}, {"date": "2022-04-20", "close": 2.09, "volume": 325118.0}, {"date": "2022-04-21", "close": 2.03, "volume": 208028.0}, {"date": "2022-04-22", "close": 1.96, "volume": 292178.0}, {"date": "2022-04-25", "close": 1.84, "volume": 505173.0}, {"date": "2022-04-26", "close": 1.78, "volume": 326770.0}, {"date": "2022-04-27", "close": 1.8, "volume": 313201.0}, {"date": "2022-04-28", "close": 1.92, "volume": 240288.0}, {"date": "2022-04-29", "close": 1.98, "volume": 450297.0}, {"date": "2022-05-02", "close": 2.05, "volume": 312792.0}, {"date": "2022-05-03", "close": 2.06, "volume": 425615.0}, {"date": "2022-05-04", "close": 2.11, "volume": 342844.0}, {"date": "2022-05-05", "close": 2.04, "volume": 257245.0}, {"date": "2022-05-06", "close": 2.04, "volume": 254061.0}, {"date": "2022-05-09", "close": 1.92, "volume": 304149.0}, {"date": "2022-05-10", "close": 2.02, "volume": 439450.0}, {"date": "2022-05-11", "close": 2.0, "volume": 278084.0}, {"date": "2022-05-12", "close": 1.99, "volume": 154363.0}, {"date": "2022-05-13", "close": 1.92, "volume": 231808.0}, {"date": "2022-05-16", "close": 1.8, "volume": 258942.0}, {"date": "2022-05-17", "close": 1.88, "volume": 217523.0}, {"date": "2022-05-18", "close": 1.92, "volume": 133335.0}, {"date": "2022-05-19", "close": 1.99, "volume": 114933.0}, {"date": "2022-05-20", "close": 2.05, "volume": 209014.0}, {"date": "2022-05-23", "close": 2.06, "volume": 100142.0}, {"date": "2022-05-24", "close": 2.08, "volume": 82914.0}, {"date": "2022-05-25", "close": 2.17, "volume": 188893.0}, {"date": "2022-05-26", "close": 2.17, "volume": 180823.0}, {"date": "2022-05-27", "close": 2.1, "volume": 142985.0}, {"date": "2022-05-31", "close": 2.02, "volume": 187122.0}, {"date": "2022-06-01", "close": 1.91, "volume": 147069.0}, {"date": "2022-06-02", "close": 2.07, "volume": 81874.0}, {"date": "2022-06-03", "close": 2.21, "volume": 111480.0}, {"date": "2022-06-06", "close": 2.09, "volume": 241583.0}, {"date": "2022-06-07", "close": 2.25, "volume": 257655.0}, {"date": "2022-06-08", "close": 2.25, "volume": 212679.0}, {"date": "2022-06-09", "close": 2.24, "volume": 427650.0}, {"date": "2022-06-10", "close": 2.09, "volume": 146097.0}, {"date": "2022-06-13", "close": 2.08, "volume": 163545.0}, {"date": "2022-06-14", "close": 1.97, "volume": 301691.0}, {"date": "2022-06-15", "close": 2.13, "volume": 237356.0}, {"date": "2022-06-16", "close": 1.94, "volume": 171961.0}, {"date": "2022-06-17", "close": 1.92, "volume": 247341.0}, {"date": "2022-06-21", "close": 2.01, "volume": 228582.0}, {"date": "2022-06-22", "close": 2.25, "volume": 554401.0}, {"date": "2022-06-23", "close": 2.57, "volume": 537412.0}, {"date": "2022-06-24", "close": 2.52, "volume": 2903474.0}, {"date": "2022-06-27", "close": 2.59, "volume": 205524.0}, {"date": "2022-06-28", "close": 2.6, "volume": 344210.0}, {"date": "2022-06-29", "close": 2.28, "volume": 271196.0}, {"date": "2022-06-30", "close": 2.33, "volume": 162360.0}, {"date": "2022-07-01", "close": 2.5, "volume": 131176.0}, {"date": "2022-07-05", "close": 2.55, "volume": 152774.0}, {"date": "2022-07-06", "close": 2.45, "volume": 120698.0}, {"date": "2022-07-07", "close": 2.39, "volume": 124299.0}, {"date": "2022-07-08", "close": 2.35, "volume": 114638.0}, {"date": "2022-07-11", "close": 2.18, "volume": 103360.0}, {"date": "2022-07-12", "close": 2.2, "volume": 96991.0}, {"date": "2022-07-13", "close": 2.4, "volume": 138644.0}, {"date": "2022-07-14", "close": 2.42, "volume": 187288.0}, {"date": "2022-07-15", "close": 2.54, "volume": 331819.0}, {"date": "2022-07-18", "close": 2.69, "volume": 200852.0}, {"date": "2022-07-19", "close": 2.92, "volume": 264349.0}, {"date": "2022-07-20", "close": 2.89, "volume": 398560.0}, {"date": "2022-07-21", "close": 2.93, "volume": 80226.0}, {"date": "2022-07-22", "close": 3.09, "volume": 127414.0}, {"date": "2022-07-25", "close": 3.25, "volume": 215673.0}, {"date": "2022-07-26", "close": 3.29, "volume": 405247.0}, {"date": "2022-07-27", "close": 3.56, "volume": 293873.0}, {"date": "2022-07-28", "close": 3.6, "volume": 94968.0}, {"date": "2022-07-29", "close": 3.79, "volume": 293697.0}, {"date": "2022-08-01", "close": 4.4, "volume": 426664.0}, {"date": "2022-08-02", "close": 4.62, "volume": 668567.0}, {"date": "2022-08-03", "close": 3.91, "volume": 520245.0}, {"date": "2022-08-04", "close": 4.07, "volume": 391587.0}, {"date": "2022-08-05", "close": 4.23, "volume": 205149.0}, {"date": "2022-08-08", "close": 4.25, "volume": 110524.0}, {"date": "2022-08-09", "close": 4.2, "volume": 105163.0}, {"date": "2022-08-10", "close": 4.35, "volume": 186318.0}, {"date": "2022-08-11", "close": 4.06, "volume": 109807.0}, {"date": "2022-08-12", "close": 4.2, "volume": 104044.0}, {"date": "2022-08-15", "close": 4.36, "volume": 177907.0}, {"date": "2022-08-16", "close": 4.4, "volume": 126316.0}, {"date": "2022-08-17", "close": 5.07, "volume": 562460.0}, {"date": "2022-08-18", "close": 4.26, "volume": 343376.0}, {"date": "2022-08-19", "close": 4.09, "volume": 253058.0}, {"date": "2022-08-22", "close": 4.12, "volume": 96640.0}, {"date": "2022-08-23", "close": 4.22, "volume": 65000.0}, {"date": "2022-08-24", "close": 4.26, "volume": 89414.0}, {"date": "2022-08-25", "close": 4.22, "volume": 78692.0}, {"date": "2022-08-26", "close": 3.83, "volume": 142608.0}, {"date": "2022-08-29", "close": 3.87, "volume": 69641.0}, {"date": "2022-08-30", "close": 3.8, "volume": 62105.0}, {"date": "2022-08-31", "close": 3.83, "volume": 58058.0}, {"date": "2022-09-01", "close": 3.93, "volume": 44759.0}, {"date": "2022-09-02", "close": 3.9, "volume": 33522.0}, {"date": "2022-09-06", "close": 3.9, "volume": 44658.0}, {"date": "2022-09-07", "close": 3.68, "volume": 207850.0}, {"date": "2022-09-08", "close": 3.33, "volume": 128573.0}, {"date": "2022-09-09", "close": 3.34, "volume": 59455.0}, {"date": "2022-09-12", "close": 3.53, "volume": 70251.0}, {"date": "2022-09-13", "close": 3.57, "volume": 64889.0}, {"date": "2022-09-14", "close": 3.36, "volume": 132688.0}, {"date": "2022-09-15", "close": 3.15, "volume": 69975.0}, {"date": "2022-09-16", "close": 3.12, "volume": 273124.0}, {"date": "2022-09-19", "close": 3.01, "volume": 47030.0}, {"date": "2022-09-20", "close": 2.76, "volume": 108668.0}, {"date": "2022-09-21", "close": 2.57, "volume": 105479.0}, {"date": "2022-09-22", "close": 2.51, "volume": 87024.0}, {"date": "2022-09-23", "close": 2.44, "volume": 174367.0}, {"date": "2022-09-26", "close": 2.19, "volume": 66612.0}, {"date": "2022-09-27", "close": 2.2, "volume": 111679.0}, {"date": "2022-09-28", "close": 2.31, "volume": 141715.0}, {"date": "2022-09-29", "close": 2.04, "volume": 122667.0}, {"date": "2022-09-30", "close": 1.9, "volume": 165014.0}, {"date": "2022-10-03", "close": 1.9, "volume": 288330.0}, {"date": "2022-10-04", "close": 1.97, "volume": 380709.0}, {"date": "2022-10-05", "close": 2.13, "volume": 189652.0}, {"date": "2022-10-06", "close": 1.9, "volume": 171175.0}, {"date": "2022-10-07", "close": 1.68, "volume": 358608.0}, {"date": "2022-10-10", "close": 1.88, "volume": 251040.0}, {"date": "2022-10-11", "close": 1.71, "volume": 120670.0}, {"date": "2022-10-12", "close": 1.74, "volume": 142731.0}, {"date": "2022-10-13", "close": 1.65, "volume": 223984.0}, {"date": "2022-10-14", "close": 1.66, "volume": 220768.0}, {"date": "2022-10-17", "close": 1.76, "volume": 166099.0}, {"date": "2022-10-18", "close": 1.66, "volume": 138929.0}, {"date": "2022-10-19", "close": 1.72, "volume": 105003.0}, {"date": "2022-10-20", "close": 1.6, "volume": 95072.0}, {"date": "2022-10-21", "close": 1.58, "volume": 79840.0}, {"date": "2022-10-24", "close": 1.57, "volume": 86477.0}, {"date": "2022-10-25", "close": 1.79, "volume": 141911.0}, {"date": "2022-10-26", "close": 1.78, "volume": 119515.0}, {"date": "2022-10-27", "close": 1.88, "volume": 134977.0}, {"date": "2022-10-28", "close": 1.95, "volume": 82292.0}, {"date": "2022-10-31", "close": 1.95, "volume": 193057.0}, {"date": "2022-11-01", "close": 1.96, "volume": 200135.0}, {"date": "2022-11-02", "close": 1.96, "volume": 56899.0}, {"date": "2022-11-03", "close": 1.99, "volume": 146973.0}, {"date": "2022-11-04", "close": 2.0, "volume": 120691.0}, {"date": "2022-11-07", "close": 1.71, "volume": 143621.0}, {"date": "2022-11-08", "close": 1.9, "volume": 119302.0}, {"date": "2022-11-09", "close": 1.9, "volume": 79698.0}, {"date": "2022-11-10", "close": 2.07, "volume": 514927.0}, {"date": "2022-11-11", "close": 2.11, "volume": 243747.0}, {"date": "2022-11-14", "close": 2.05, "volume": 62804.0}, {"date": "2022-11-15", "close": 2.28, "volume": 137515.0}, {"date": "2022-11-16", "close": 2.24, "volume": 141230.0}, {"date": "2022-11-17", "close": 2.24, "volume": 70618.0}, {"date": "2022-11-18", "close": 2.39, "volume": 178506.0}, {"date": "2022-11-21", "close": 2.39, "volume": 179800.0}, {"date": "2022-11-22", "close": 2.23, "volume": 386096.0}, {"date": "2022-11-23", "close": 2.31, "volume": 93288.0}, {"date": "2022-11-25", "close": 2.18, "volume": 113787.0}, {"date": "2022-11-28", "close": 2.03, "volume": 183473.0}, {"date": "2022-11-29", "close": 1.98, "volume": 109362.0}, {"date": "2022-11-30", "close": 2.12, "volume": 98941.0}, {"date": "2022-12-01", "close": 2.11, "volume": 63658.0}, {"date": "2022-12-02", "close": 2.11, "volume": 21704.0}, {"date": "2022-12-05", "close": 2.06, "volume": 78286.0}, {"date": "2022-12-06", "close": 2.07, "volume": 27884.0}, {"date": "2022-12-07", "close": 2.07, "volume": 40962.0}, {"date": "2022-12-08", "close": 2.06, "volume": 48665.0}, {"date": "2022-12-09", "close": 2.12, "volume": 138376.0}, {"date": "2022-12-12", "close": 2.09, "volume": 123915.0}, {"date": "2022-12-13", "close": 2.24, "volume": 250065.0}, {"date": "2022-12-14", "close": 2.6, "volume": 314560.0}, {"date": "2022-12-15", "close": 2.53, "volume": 103488.0}, {"date": "2022-12-16", "close": 2.65, "volume": 89739.0}, {"date": "2022-12-19", "close": 2.47, "volume": 168342.0}, {"date": "2022-12-20", "close": 2.48, "volume": 103290.0}, {"date": "2022-12-21", "close": 2.525, "volume": 72180.0}, {"date": "2022-12-22", "close": 2.6, "volume": 50193.0}, {"date": "2022-12-23", "close": 2.79, "volume": 90910.0}, {"date": "2022-12-27", "close": 2.6, "volume": 96605.0}, {"date": "2022-12-28", "close": 2.5, "volume": 105912.0}, {"date": "2022-12-29", "close": 2.51, "volume": 65909.0}, {"date": "2022-12-30", "close": 2.5, "volume": 143893.0}, {"date": "2023-01-03", "close": 2.57, "volume": 41323.0}, {"date": "2023-01-04", "close": 2.61, "volume": 58948.0}, {"date": "2023-01-05", "close": 2.55, "volume": 37834.0}, {"date": "2023-01-06", "close": 3.08, "volume": 179411.0}, {"date": "2023-01-09", "close": 3.02, "volume": 108589.0}, {"date": "2023-01-10", "close": 3.1, "volume": 120738.0}, {"date": "2023-01-11", "close": 3.07, "volume": 51768.0}, {"date": "2023-01-12", "close": 3.41, "volume": 129490.0}, {"date": "2023-01-13", "close": 3.4, "volume": 35351.0}, {"date": "2023-01-17", "close": 3.71, "volume": 170543.0}, {"date": "2023-01-18", "close": 3.91, "volume": 154588.0}, {"date": "2023-01-19", "close": 4.12, "volume": 225283.0}, {"date": "2023-01-20", "close": 4.37, "volume": 213073.0}, {"date": "2023-01-23", "close": 4.34, "volume": 148010.0}, {"date": "2023-01-24", "close": 4.19, "volume": 115550.0}, {"date": "2023-01-25", "close": 4.2, "volume": 293521.0}, {"date": "2023-01-26", "close": 4.43, "volume": 177183.0}, {"date": "2023-01-27", "close": 4.09, "volume": 112960.0}, {"date": "2023-01-30", "close": 3.84, "volume": 35039.0}, {"date": "2023-01-31", "close": 4.0, "volume": 1478425.0}, {"date": "2023-02-01", "close": 4.21, "volume": 315950.0}, {"date": "2023-02-02", "close": 4.15, "volume": 386335.0}, {"date": "2023-02-03", "close": 4.65, "volume": 338183.0}, {"date": "2023-02-06", "close": 4.82, "volume": 374122.0}, {"date": "2023-02-07", "close": 4.55, "volume": 353808.0}, {"date": "2023-02-08", "close": 4.6, "volume": 110763.0}, {"date": "2023-02-09", "close": 4.48, "volume": 138748.0}, {"date": "2023-02-10", "close": 4.25, "volume": 208269.0}, {"date": "2023-02-13", "close": 4.32, "volume": 86246.0}, {"date": "2023-02-14", "close": 4.16, "volume": 133077.0}, {"date": "2023-02-15", "close": 4.1, "volume": 146264.0}, {"date": "2023-02-16", "close": 4.2, "volume": 65608.0}, {"date": "2023-02-17", "close": 4.16, "volume": 76099.0}, {"date": "2023-02-21", "close": 4.06, "volume": 103651.0}, {"date": "2023-02-22", "close": 4.28, "volume": 78551.0}, {"date": "2023-02-23", "close": 4.48, "volume": 484050.0}, {"date": "2023-02-24", "close": 4.17, "volume": 169119.0}, {"date": "2023-02-27", "close": 4.2, "volume": 84119.0}, {"date": "2023-02-28", "close": 4.14, "volume": 48277.0}, {"date": "2023-03-01", "close": 4.22, "volume": 59652.0}, {"date": "2023-03-02", "close": 4.15, "volume": 112981.0}, {"date": "2023-03-03", "close": 4.36, "volume": 119483.0}, {"date": "2023-03-06", "close": 4.65, "volume": 409210.0}, {"date": "2023-03-07", "close": 4.68, "volume": 211210.0}, {"date": "2023-03-08", "close": 4.7, "volume": 173378.0}, {"date": "2023-03-09", "close": 4.69, "volume": 374458.0}, {"date": "2023-03-10", "close": 4.11, "volume": 457452.0}, {"date": "2023-03-13", "close": 3.98, "volume": 193210.0}, {"date": "2023-03-14", "close": 4.23, "volume": 204718.0}, {"date": "2023-03-15", "close": 4.13, "volume": 242429.0}, {"date": "2023-03-16", "close": 4.04, "volume": 234315.0}, {"date": "2023-03-17", "close": 3.97, "volume": 933908.0}, {"date": "2023-03-20", "close": 3.93, "volume": 307461.0}, {"date": "2023-03-21", "close": 4.17, "volume": 134239.0}, {"date": "2023-03-22", "close": 4.09, "volume": 119962.0}, {"date": "2023-03-23", "close": 3.98, "volume": 110202.0}, {"date": "2023-03-24", "close": 3.93, "volume": 396292.0}, {"date": "2023-03-27", "close": 3.97, "volume": 294616.0}, {"date": "2023-03-28", "close": 4.01, "volume": 252161.0}, {"date": "2023-03-29", "close": 4.09, "volume": 122607.0}, {"date": "2023-03-30", "close": 4.09, "volume": 123907.0}, {"date": "2023-03-31", "close": 4.04, "volume": 116167.0}, {"date": "2023-04-03", "close": 3.89, "volume": 173772.0}, {"date": "2023-04-04", "close": 3.51, "volume": 339279.0}, {"date": "2023-04-05", "close": 3.68, "volume": 114677.0}, {"date": "2023-04-06", "close": 4.2, "volume": 1479934.0}, {"date": "2023-04-10", "close": 4.3, "volume": 446645.0}, {"date": "2023-04-11", "close": 4.43, "volume": 347799.0}, {"date": "2023-04-12", "close": 4.78, "volume": 552674.0}, {"date": "2023-04-13", "close": 5.0, "volume": 738125.0}, {"date": "2023-04-14", "close": 4.91, "volume": 477485.0}, {"date": "2023-04-17", "close": 4.72, "volume": 287624.0}, {"date": "2023-04-18", "close": 4.325, "volume": 282014.0}, {"date": "2023-04-19", "close": 4.455, "volume": 205217.0}, {"date": "2023-04-20", "close": 4.52, "volume": 165986.0}, {"date": "2023-04-21", "close": 4.4, "volume": 189569.0}, {"date": "2023-04-24", "close": 4.29, "volume": 222572.0}, {"date": "2023-04-25", "close": 4.14, "volume": 223423.0}, {"date": "2023-04-26", "close": 4.12, "volume": 143099.0}, {"date": "2023-04-27", "close": 4.08, "volume": 206327.0}, {"date": "2023-04-28", "close": 4.08, "volume": 286267.0}, {"date": "2023-05-01", "close": 3.99, "volume": 101350.0}, {"date": "2023-05-02", "close": 3.98, "volume": 168012.0}, {"date": "2023-05-03", "close": 4.06, "volume": 134165.0}, {"date": "2023-05-04", "close": 4.01, "volume": 91868.0}, {"date": "2023-05-05", "close": 4.18, "volume": 281423.0}, {"date": "2023-05-08", "close": 4.67, "volume": 539521.0}, {"date": "2023-05-09", "close": 4.5, "volume": 156111.0}, {"date": "2023-05-10", "close": 4.51, "volume": 139555.0}, {"date": "2023-05-11", "close": 4.32, "volume": 131015.0}, {"date": "2023-05-12", "close": 4.2, "volume": 76193.0}, {"date": "2023-05-15", "close": 4.16, "volume": 86622.0}, {"date": "2023-05-16", "close": 4.17, "volume": 98991.0}, {"date": "2023-05-17", "close": 4.44, "volume": 232097.0}, {"date": "2023-05-18", "close": 4.77, "volume": 269395.0}, {"date": "2023-05-19", "close": 4.71, "volume": 520810.0}, {"date": "2023-05-22", "close": 4.89, "volume": 677525.0}, {"date": "2023-05-23", "close": 4.55, "volume": 293118.0}, {"date": "2023-05-24", "close": 4.6, "volume": 249256.0}, {"date": "2023-05-25", "close": 4.95, "volume": 370764.0}, {"date": "2023-05-26", "close": 5.17, "volume": 597358.0}, {"date": "2023-05-30", "close": 5.18, "volume": 388078.0}, {"date": "2023-05-31", "close": 5.24, "volume": 363808.0}, {"date": "2023-06-01", "close": 5.16, "volume": 233696.0}, {"date": "2023-06-02", "close": 4.95, "volume": 219175.0}, {"date": "2023-06-05", "close": 5.07, "volume": 285155.0}, {"date": "2023-06-06", "close": 5.1, "volume": 157672.0}, {"date": "2023-06-07", "close": 5.06, "volume": 230263.0}, {"date": "2023-06-08", "close": 4.74, "volume": 390912.0}, {"date": "2023-06-09", "close": 4.65, "volume": 162803.0}, {"date": "2023-06-12", "close": 4.48, "volume": 274927.0}, {"date": "2023-06-13", "close": 4.52, "volume": 3536072.0}, {"date": "2023-06-14", "close": 4.46, "volume": 323973.0}, {"date": "2023-06-15", "close": 4.43, "volume": 330687.0}, {"date": "2023-06-16", "close": 4.3, "volume": 370453.0}, {"date": "2023-06-20", "close": 4.12, "volume": 338314.0}, {"date": "2023-06-21", "close": 4.05, "volume": 295485.0}, {"date": "2023-06-22", "close": 4.03, "volume": 238526.0}, {"date": "2023-06-23", "close": 3.93, "volume": 5452157.0}, {"date": "2023-06-26", "close": 3.98, "volume": 421630.0}, {"date": "2023-06-27", "close": 3.8, "volume": 491457.0}, {"date": "2023-06-28", "close": 3.82, "volume": 238207.0}, {"date": "2023-06-29", "close": 3.95, "volume": 257813.0}, {"date": "2023-06-30", "close": 4.06, "volume": 566394.0}, {"date": "2023-07-03", "close": 3.91, "volume": 97535.0}, {"date": "2023-07-05", "close": 3.68, "volume": 328439.0}, {"date": "2023-07-06", "close": 3.34, "volume": 496760.0}, {"date": "2023-07-07", "close": 3.5, "volume": 406068.0}, {"date": "2023-07-10", "close": 3.47, "volume": 264257.0}, {"date": "2023-07-11", "close": 3.47, "volume": 178298.0}, {"date": "2023-07-12", "close": 3.515, "volume": 317089.0}, {"date": "2023-07-13", "close": 3.84, "volume": 9923745.0}, {"date": "2023-07-14", "close": 3.75, "volume": 422484.0}, {"date": "2023-07-17", "close": 4.0, "volume": 593233.0}, {"date": "2023-07-18", "close": 3.92, "volume": 252210.0}, {"date": "2023-07-19", "close": 4.07, "volume": 304655.0}, {"date": "2023-07-20", "close": 4.09, "volume": 188198.0}, {"date": "2023-07-21", "close": 4.1, "volume": 286315.0}, {"date": "2023-07-24", "close": 4.05, "volume": 138036.0}, {"date": "2023-07-25", "close": 4.02, "volume": 185507.0}, {"date": "2023-07-26", "close": 4.005, "volume": 152909.0}, {"date": "2023-07-27", "close": 3.9, "volume": 278153.0}, {"date": "2023-07-28", "close": 4.05, "volume": 118868.0}, {"date": "2023-07-31", "close": 4.14, "volume": 227563.0}, {"date": "2023-08-01", "close": 4.06, "volume": 161196.0}, {"date": "2023-08-02", "close": 3.99, "volume": 238393.0}, {"date": "2023-08-03", "close": 3.98, "volume": 226759.0}, {"date": "2023-08-04", "close": 4.14, "volume": 269832.0}, {"date": "2023-08-07", "close": 4.165, "volume": 280905.0}, {"date": "2023-08-08", "close": 4.19, "volume": 170018.0}, {"date": "2023-08-09", "close": 4.17, "volume": 271983.0}, {"date": "2023-08-10", "close": 4.17, "volume": 200257.0}, {"date": "2023-08-11", "close": 4.19, "volume": 379904.0}, {"date": "2023-08-14", "close": 4.0, "volume": 167486.0}, {"date": "2023-08-15", "close": 3.84, "volume": 193537.0}, {"date": "2023-08-16", "close": 3.82, "volume": 192368.0}, {"date": "2023-08-17", "close": 3.77, "volume": 144459.0}, {"date": "2023-08-18", "close": 3.79, "volume": 182634.0}, {"date": "2023-08-21", "close": 3.65, "volume": 238494.0}, {"date": "2023-08-22", "close": 3.55, "volume": 162278.0}, {"date": "2023-08-23", "close": 3.7, "volume": 194156.0}, {"date": "2023-08-24", "close": 3.76, "volume": 236686.0}, {"date": "2023-08-25", "close": 3.99, "volume": 238232.0}, {"date": "2023-08-28", "close": 3.86, "volume": 258013.0}, {"date": "2023-08-29", "close": 3.96, "volume": 69440.0}, {"date": "2023-08-30", "close": 3.99, "volume": 141545.0}, {"date": "2023-08-31", "close": 4.01, "volume": 148478.0}, {"date": "2023-09-01", "close": 4.06, "volume": 87754.0}, {"date": "2023-09-05", "close": 4.01, "volume": 123539.0}, {"date": "2023-09-06", "close": 4.06, "volume": 98561.0}, {"date": "2023-09-07", "close": 4.05, "volume": 310289.0}, {"date": "2023-09-08", "close": 4.06, "volume": 305625.0}, {"date": "2023-09-11", "close": 4.21, "volume": 488459.0}, {"date": "2023-09-12", "close": 4.0, "volume": 450248.0}, {"date": "2023-09-13", "close": 3.85, "volume": 324428.0}, {"date": "2023-09-14", "close": 4.01, "volume": 386688.0}, {"date": "2023-09-15", "close": 3.63, "volume": 1386289.0}, {"date": "2023-09-18", "close": 3.66, "volume": 146934.0}, {"date": "2023-09-19", "close": 3.53, "volume": 354017.0}, {"date": "2023-09-20", "close": 3.39, "volume": 275471.0}, {"date": "2023-09-21", "close": 3.26, "volume": 412938.0}, {"date": "2023-09-22", "close": 3.29, "volume": 285996.0}, {"date": "2023-09-25", "close": 3.32, "volume": 374888.0}, {"date": "2023-09-26", "close": 3.47, "volume": 166502.0}, {"date": "2023-09-27", "close": 3.34, "volume": 283014.0}, {"date": "2023-09-28", "close": 3.2, "volume": 280825.0}, {"date": "2023-09-29", "close": 3.31, "volume": 431724.0}, {"date": "2023-10-02", "close": 3.14, "volume": 338902.0}, {"date": "2023-10-03", "close": 3.19, "volume": 202636.0}, {"date": "2023-10-04", "close": 3.09, "volume": 284201.0}, {"date": "2023-10-05", "close": 3.04, "volume": 175424.0}, {"date": "2023-10-06", "close": 3.1, "volume": 166106.0}, {"date": "2023-10-09", "close": 3.01, "volume": 120351.0}, {"date": "2023-10-10", "close": 3.0, "volume": 184671.0}, {"date": "2023-10-11", "close": 2.99, "volume": 158390.0}, {"date": "2023-10-12", "close": 2.84, "volume": 250297.0}, {"date": "2023-10-13", "close": 2.84, "volume": 127016.0}, {"date": "2023-10-16", "close": 2.9, "volume": 172917.0}, {"date": "2023-10-17", "close": 2.82, "volume": 210917.0}, {"date": "2023-10-18", "close": 2.74, "volume": 193119.0}, {"date": "2023-10-19", "close": 2.66, "volume": 148055.0}, {"date": "2023-10-20", "close": 2.7, "volume": 189522.0}, {"date": "2023-10-23", "close": 2.71, "volume": 175453.0}, {"date": "2023-10-24", "close": 2.84, "volume": 312918.0}, {"date": "2023-10-25", "close": 2.83, "volume": 197627.0}, {"date": "2023-10-26", "close": 2.77, "volume": 200723.0}, {"date": "2023-10-27", "close": 2.76, "volume": 118034.0}, {"date": "2023-10-30", "close": 2.94, "volume": 104332.0}, {"date": "2023-10-31", "close": 3.03, "volume": 130901.0}, {"date": "2023-11-01", "close": 3.05, "volume": 185586.0}, {"date": "2023-11-02", "close": 3.24, "volume": 406641.0}, {"date": "2023-11-03", "close": 3.33, "volume": 171512.0}, {"date": "2023-11-06", "close": 3.31, "volume": 111084.0}, {"date": "2023-11-07", "close": 3.17, "volume": 89285.0}, {"date": "2023-11-08", "close": 3.1, "volume": 125635.0}, {"date": "2023-11-09", "close": 3.1, "volume": 167334.0}, {"date": "2023-11-10", "close": 3.06, "volume": 129038.0}, {"date": "2023-11-13", "close": 2.98, "volume": 108588.0}, {"date": "2023-11-14", "close": 3.06, "volume": 223152.0}, {"date": "2023-11-15", "close": 3.05, "volume": 76034.0}, {"date": "2023-11-16", "close": 3.07, "volume": 93180.0}, {"date": "2023-11-17", "close": 3.0, "volume": 274972.0}, {"date": "2023-11-20", "close": 3.0, "volume": 119674.0}, {"date": "2023-11-21", "close": 3.01, "volume": 106350.0}, {"date": "2023-11-22", "close": 2.98, "volume": 106454.0}, {"date": "2023-11-24", "close": 2.99, "volume": 54853.0}, {"date": "2023-11-27", "close": 2.82, "volume": 177641.0}, {"date": "2023-11-28", "close": 2.76, "volume": 89572.0}, {"date": "2023-11-29", "close": 2.86, "volume": 190297.0}, {"date": "2023-11-30", "close": 2.73, "volume": 114222.0}, {"date": "2023-12-01", "close": 3.01, "volume": 169697.0}, {"date": "2023-12-04", "close": 3.0, "volume": 94219.0}, {"date": "2023-12-05", "close": 3.17, "volume": 178874.0}, {"date": "2023-12-06", "close": 3.08, "volume": 127963.0}, {"date": "2023-12-07", "close": 3.21, "volume": 260805.0}, {"date": "2023-12-08", "close": 3.28, "volume": 147788.0}, {"date": "2023-12-11", "close": 3.11, "volume": 101363.0}, {"date": "2023-12-12", "close": 3.12, "volume": 81317.0}, {"date": "2023-12-13", "close": 3.28, "volume": 92480.0}, {"date": "2023-12-14", "close": 3.33, "volume": 200387.0}, {"date": "2023-12-15", "close": 3.1, "volume": 217040.0}, {"date": "2023-12-18", "close": 3.22, "volume": 268721.0}, {"date": "2023-12-19", "close": 3.32, "volume": 268703.0}, {"date": "2023-12-20", "close": 2.94, "volume": 257703.0}, {"date": "2023-12-21", "close": 3.12, "volume": 187510.0}, {"date": "2023-12-22", "close": 3.15, "volume": 104998.0}, {"date": "2023-12-26", "close": 3.16, "volume": 135514.0}, {"date": "2023-12-27", "close": 3.13, "volume": 196256.0}, {"date": "2023-12-28", "close": 2.89, "volume": 180041.0}, {"date": "2023-12-29", "close": 2.8, "volume": 333159.0}, {"date": "2024-01-02", "close": 2.9, "volume": 180945.0}, {"date": "2024-01-03", "close": 2.78, "volume": 211351.0}, {"date": "2024-01-04", "close": 2.87, "volume": 210586.0}, {"date": "2024-01-05", "close": 2.87, "volume": 199385.0}, {"date": "2024-01-08", "close": 2.91, "volume": 124383.0}, {"date": "2024-01-09", "close": 2.9, "volume": 110332.0}, {"date": "2024-01-10", "close": 2.96, "volume": 241450.0}, {"date": "2024-01-11", "close": 2.715, "volume": 1194969.0}, {"date": "2024-01-12", "close": 2.8, "volume": 193422.0}, {"date": "2024-01-16", "close": 2.73, "volume": 320627.0}, {"date": "2024-01-17", "close": 2.73, "volume": 184366.0}, {"date": "2024-01-18", "close": 2.465, "volume": 213921.0}, {"date": "2024-01-19", "close": 2.58, "volume": 148993.0}, {"date": "2024-01-22", "close": 2.74, "volume": 157068.0}, {"date": "2024-01-23", "close": 2.71, "volume": 159129.0}, {"date": "2024-01-24", "close": 2.64, "volume": 108092.0}, {"date": "2024-01-25", "close": 2.75, "volume": 299876.0}, {"date": "2024-01-26", "close": 2.75, "volume": 332051.0}, {"date": "2024-01-29", "close": 2.76, "volume": 170988.0}, {"date": "2024-01-30", "close": 2.74, "volume": 196158.0}, {"date": "2024-01-31", "close": 2.71, "volume": 235902.0}, {"date": "2024-02-01", "close": 2.73, "volume": 168247.0}, {"date": "2024-02-02", "close": 2.72, "volume": 142828.0}, {"date": "2024-02-05", "close": 2.61, "volume": 209417.0}, {"date": "2024-02-06", "close": 2.65, "volume": 126459.0}, {"date": "2024-02-07", "close": 2.68, "volume": 307037.0}, {"date": "2024-02-08", "close": 2.64, "volume": 177778.0}, {"date": "2024-02-09", "close": 2.73, "volume": 131278.0}, {"date": "2024-02-12", "close": 2.75, "volume": 199476.0}, {"date": "2024-02-13", "close": 2.63, "volume": 209618.0}, {"date": "2024-02-14", "close": 2.76, "volume": 141171.0}, {"date": "2024-02-15", "close": 2.88, "volume": 205720.0}, {"date": "2024-02-16", "close": 2.89, "volume": 186361.0}, {"date": "2024-02-20", "close": 2.92, "volume": 172080.0}, {"date": "2024-02-21", "close": 3.01, "volume": 352643.0}, {"date": "2024-02-22", "close": 2.91, "volume": 236253.0}, {"date": "2024-02-23", "close": 2.89, "volume": 167550.0}, {"date": "2024-02-26", "close": 2.9, "volume": 136507.0}, {"date": "2024-02-27", "close": 2.91, "volume": 109378.0}, {"date": "2024-02-28", "close": 2.85, "volume": 73086.0}, {"date": "2024-02-29", "close": 2.9, "volume": 286599.0}, {"date": "2024-03-01", "close": 2.93, "volume": 131290.0}, {"date": "2024-03-04", "close": 3.04, "volume": 273614.0}, {"date": "2024-03-05", "close": 2.8, "volume": 205337.0}, {"date": "2024-03-06", "close": 2.9, "volume": 212130.0}, {"date": "2024-03-07", "close": 2.82, "volume": 177094.0}, {"date": "2024-03-08", "close": 2.87, "volume": 146762.0}, {"date": "2024-03-11", "close": 2.66, "volume": 118153.0}, {"date": "2024-03-12", "close": 2.61, "volume": 242274.0}, {"date": "2024-03-13", "close": 2.61, "volume": 205389.0}, {"date": "2024-03-14", "close": 2.62, "volume": 169748.0}, {"date": "2024-03-15", "close": 2.45, "volume": 1348136.0}, {"date": "2024-03-18", "close": 2.46, "volume": 352253.0}, {"date": "2024-03-19", "close": 2.51, "volume": 188972.0}, {"date": "2024-03-20", "close": 2.59, "volume": 171232.0}, {"date": "2024-03-21", "close": 2.61, "volume": 133515.0}, {"date": "2024-03-22", "close": 2.62, "volume": 247044.0}, {"date": "2024-03-25", "close": 2.53, "volume": 125612.0}, {"date": "2024-03-26", "close": 2.53, "volume": 132199.0}, {"date": "2024-03-27", "close": 2.6, "volume": 220527.0}, {"date": "2024-03-28", "close": 2.9, "volume": 316659.0}, {"date": "2024-04-01", "close": 2.86, "volume": 122660.0}, {"date": "2024-04-02", "close": 2.7, "volume": 113812.0}, {"date": "2024-04-03", "close": 2.6, "volume": 129190.0}, {"date": "2024-04-04", "close": 2.5, "volume": 107320.0}, {"date": "2024-04-05", "close": 2.5, "volume": 98288.0}, {"date": "2024-04-08", "close": 2.51, "volume": 117302.0}, {"date": "2024-04-09", "close": 2.54, "volume": 81712.0}, {"date": "2024-04-10", "close": 2.47, "volume": 217192.0}, {"date": "2024-04-11", "close": 2.46, "volume": 122172.0}, {"date": "2024-04-12", "close": 2.32, "volume": 94547.0}, {"date": "2024-04-15", "close": 2.25, "volume": 126141.0}, {"date": "2024-04-16", "close": 2.15, "volume": 118444.0}, {"date": "2024-04-17", "close": 2.15, "volume": 146303.0}, {"date": "2024-04-18", "close": 2.25, "volume": 257107.0}, {"date": "2024-04-19", "close": 2.25, "volume": 257277.0}, {"date": "2024-04-22", "close": 2.25, "volume": 317370.0}, {"date": "2024-04-23", "close": 2.24, "volume": 248085.0}, {"date": "2024-04-24", "close": 2.27, "volume": 198790.0}, {"date": "2024-04-25", "close": 2.25, "volume": 155835.0}, {"date": "2024-04-26", "close": 2.25, "volume": 162806.0}, {"date": "2024-04-29", "close": 2.26, "volume": 78007.0}, {"date": "2024-04-30", "close": 2.28, "volume": 161800.0}, {"date": "2024-05-01", "close": 2.25, "volume": 227093.0}, {"date": "2024-05-02", "close": 2.39, "volume": 154172.0}, {"date": "2024-05-03", "close": 2.34, "volume": 98508.0}, {"date": "2024-05-06", "close": 2.38, "volume": 93878.0}, {"date": "2024-05-07", "close": 2.36, "volume": 97779.0}, {"date": "2024-05-08", "close": 2.35, "volume": 91837.0}, {"date": "2024-05-09", "close": 2.37, "volume": 206250.0}, {"date": "2024-05-10", "close": 2.33, "volume": 215438.0}, {"date": "2024-05-13", "close": 2.51, "volume": 390558.0}, {"date": "2024-05-14", "close": 2.64, "volume": 194034.0}, {"date": "2024-05-15", "close": 2.8, "volume": 373059.0}, {"date": "2024-05-16", "close": 3.0, "volume": 522123.0}, {"date": "2024-05-17", "close": 3.11, "volume": 330923.0}, {"date": "2024-05-20", "close": 3.11, "volume": 368351.0}, {"date": "2024-05-21", "close": 3.05, "volume": 117209.0}, {"date": "2024-05-22", "close": 3.14, "volume": 93353.0}, {"date": "2024-05-23", "close": 3.11, "volume": 130823.0}, {"date": "2024-05-24", "close": 3.13, "volume": 84032.0}, {"date": "2024-05-28", "close": 3.19, "volume": 245532.0}, {"date": "2024-05-29", "close": 3.09, "volume": 74899.0}, {"date": "2024-05-30", "close": 3.03, "volume": 170590.0}, {"date": "2024-05-31", "close": 3.03, "volume": 81953.0}, {"date": "2024-06-03", "close": 3.1, "volume": 87766.0}, {"date": "2024-06-04", "close": 3.1, "volume": 124968.0}, {"date": "2024-06-05", "close": 2.98, "volume": 73334.0}, {"date": "2024-06-06", "close": 2.99, "volume": 136028.0}, {"date": "2024-06-07", "close": 2.96, "volume": 77848.0}, {"date": "2024-06-10", "close": 3.1, "volume": 223518.0}, {"date": "2024-06-11", "close": 3.16, "volume": 131069.0}, {"date": "2024-06-12", "close": 3.12, "volume": 68836.0}, {"date": "2024-06-13", "close": 3.12, "volume": 224125.0}, {"date": "2024-06-14", "close": 3.08, "volume": 62458.0}, {"date": "2024-06-17", "close": 3.04, "volume": 74472.0}, {"date": "2024-06-18", "close": 2.96, "volume": 79302.0}, {"date": "2024-06-20", "close": 2.95, "volume": 299431.0}, {"date": "2024-06-21", "close": 3.01, "volume": 162543.0}, {"date": "2024-06-24", "close": 3.07, "volume": 64748.0}, {"date": "2024-06-25", "close": 3.09, "volume": 86944.0}, {"date": "2024-06-26", "close": 3.09, "volume": 81422.0}, {"date": "2024-06-27", "close": 3.1, "volume": 102644.0}, {"date": "2024-06-28", "close": 3.09, "volume": 562374.0}, {"date": "2024-07-01", "close": 3.06, "volume": 65742.0}, {"date": "2024-07-02", "close": 3.07, "volume": 57918.0}, {"date": "2024-07-03", "close": 3.08, "volume": 77475.0}, {"date": "2024-07-05", "close": 3.13, "volume": 54732.0}, {"date": "2024-07-08", "close": 3.16, "volume": 113232.0}, {"date": "2024-07-09", "close": 3.12, "volume": 68634.0}, {"date": "2024-07-10", "close": 3.15, "volume": 57468.0}, {"date": "2024-07-11", "close": 3.31, "volume": 316592.0}, {"date": "2024-07-12", "close": 3.57, "volume": 431793.0}, {"date": "2024-07-15", "close": 3.5, "volume": 198454.0}, {"date": "2024-07-16", "close": 3.78, "volume": 287814.0}, {"date": "2024-07-17", "close": 3.7, "volume": 198287.0}, {"date": "2024-07-18", "close": 3.62, "volume": 140810.0}, {"date": "2024-07-19", "close": 3.67, "volume": 92449.0}, {"date": "2024-07-22", "close": 3.68, "volume": 103532.0}, {"date": "2024-07-23", "close": 3.82, "volume": 221713.0}, {"date": "2024-07-24", "close": 3.68, "volume": 252813.0}, {"date": "2024-07-25", "close": 3.36, "volume": 222488.0}, {"date": "2024-07-26", "close": 3.37, "volume": 104743.0}, {"date": "2024-07-29", "close": 3.42, "volume": 74000.0}, {"date": "2024-07-30", "close": 3.48, "volume": 59524.0}, {"date": "2024-07-31", "close": 3.72, "volume": 145944.0}, {"date": "2024-08-01", "close": 3.53, "volume": 66963.0}, {"date": "2024-08-02", "close": 3.32, "volume": 82708.0}, {"date": "2024-08-05", "close": 3.005, "volume": 347778.0}, {"date": "2024-08-06", "close": 3.0, "volume": 135408.0}, {"date": "2024-08-07", "close": 3.04, "volume": 114679.0}, {"date": "2024-08-08", "close": 3.21, "volume": 94192.0}, {"date": "2024-08-09", "close": 3.09, "volume": 117421.0}, {"date": "2024-08-12", "close": 3.01, "volume": 147989.0}, {"date": "2024-08-13", "close": 2.98, "volume": 163158.0}, {"date": "2024-08-14", "close": 2.91, "volume": 81390.0}, {"date": "2024-08-15", "close": 3.47, "volume": 335599.0}, {"date": "2024-08-16", "close": 3.23, "volume": 137213.0}, {"date": "2024-08-19", "close": 3.25, "volume": 110136.0}, {"date": "2024-08-20", "close": 3.2, "volume": 82819.0}, {"date": "2024-08-21", "close": 3.27, "volume": 152349.0}, {"date": "2024-08-22", "close": 3.11, "volume": 104822.0}, {"date": "2024-08-23", "close": 3.38, "volume": 129605.0}, {"date": "2024-08-26", "close": 3.35, "volume": 215127.0}, {"date": "2024-08-27", "close": 3.35, "volume": 67268.0}, {"date": "2024-08-28", "close": 3.35, "volume": 73880.0}, {"date": "2024-08-29", "close": 3.41, "volume": 155205.0}, {"date": "2024-08-30", "close": 3.37, "volume": 157867.0}, {"date": "2024-09-03", "close": 3.14, "volume": 118339.0}, {"date": "2024-09-04", "close": 3.03, "volume": 123261.0}, {"date": "2024-09-05", "close": 3.14, "volume": 198048.0}, {"date": "2024-09-06", "close": 3.02, "volume": 295375.0}, {"date": "2024-09-09", "close": 3.1, "volume": 124021.0}, {"date": "2024-09-10", "close": 3.05, "volume": 106612.0}, {"date": "2024-09-11", "close": 2.99, "volume": 118011.0}, {"date": "2024-09-12", "close": 3.13, "volume": 172671.0}, {"date": "2024-09-13", "close": 3.13, "volume": 103904.0}, {"date": "2024-09-16", "close": 3.09, "volume": 146360.0}, {"date": "2024-09-17", "close": 3.17, "volume": 240029.0}, {"date": "2024-09-18", "close": 3.21, "volume": 187732.0}, {"date": "2024-09-19", "close": 3.25, "volume": 563045.0}, {"date": "2024-09-20", "close": 3.11, "volume": 470682.0}, {"date": "2024-09-23", "close": 3.1, "volume": 118381.0}, {"date": "2024-09-24", "close": 3.12, "volume": 101133.0}, {"date": "2024-09-25", "close": 3.04, "volume": 122623.0}, {"date": "2024-09-26", "close": 3.05, "volume": 85733.0}, {"date": "2024-09-27", "close": 3.06, "volume": 63214.0}, {"date": "2024-09-30", "close": 3.03, "volume": 86819.0}, {"date": "2024-10-01", "close": 2.92, "volume": 154671.0}, {"date": "2024-10-02", "close": 3.01, "volume": 49531.0}, {"date": "2024-10-03", "close": 3.0, "volume": 60032.0}, {"date": "2024-10-04", "close": 3.0, "volume": 70755.0}, {"date": "2024-10-07", "close": 3.02, "volume": 144285.0}, {"date": "2024-10-08", "close": 3.07, "volume": 83841.0}, {"date": "2024-10-09", "close": 3.02, "volume": 67086.0}, {"date": "2024-10-10", "close": 3.0, "volume": 77233.0}, {"date": "2024-10-11", "close": 3.0, "volume": 129311.0}, {"date": "2024-10-14", "close": 2.97, "volume": 100587.0}, {"date": "2024-10-15", "close": 2.98, "volume": 76477.0}, {"date": "2024-10-16", "close": 3.1, "volume": 174248.0}, {"date": "2024-10-17", "close": 3.07, "volume": 55680.0}, {"date": "2024-10-18", "close": 3.12, "volume": 83941.0}, {"date": "2024-10-21", "close": 3.09, "volume": 240539.0}, {"date": "2024-10-22", "close": 3.14, "volume": 64940.0}, {"date": "2024-10-23", "close": 3.13, "volume": 120840.0}, {"date": "2024-10-24", "close": 3.07, "volume": 28644.0}, {"date": "2024-10-25", "close": 2.99, "volume": 72553.0}, {"date": "2024-10-28", "close": 3.11, "volume": 175832.0}, {"date": "2024-10-29", "close": 3.03, "volume": 46590.0}, {"date": "2024-10-30", "close": 2.98, "volume": 33654.0}, {"date": "2024-10-31", "close": 3.04, "volume": 176832.0}, {"date": "2024-11-01", "close": 3.5, "volume": 1481572.0}, {"date": "2024-11-04", "close": 3.46, "volume": 1048500.0}, {"date": "2024-11-05", "close": 3.58, "volume": 1283462.0}, {"date": "2024-11-06", "close": 3.75, "volume": 659199.0}, {"date": "2024-11-07", "close": 3.56, "volume": 304810.0}, {"date": "2024-11-08", "close": 3.45, "volume": 203190.0}, {"date": "2024-11-11", "close": 3.55, "volume": 2664613.0}, {"date": "2024-11-12", "close": 3.39, "volume": 556945.0}, {"date": "2024-11-13", "close": 3.23, "volume": 448990.0}, {"date": "2024-11-14", "close": 3.24, "volume": 283162.0}, {"date": "2024-11-15", "close": 3.32, "volume": 631242.0}, {"date": "2024-11-18", "close": 3.32, "volume": 303809.0}, {"date": "2024-11-19", "close": 3.24, "volume": 126834.0}, {"date": "2024-11-20", "close": 3.15, "volume": 171867.0}, {"date": "2024-11-21", "close": 3.21, "volume": 124868.0}, {"date": "2024-11-22", "close": 3.37, "volume": 170089.0}, {"date": "2024-11-25", "close": 3.49, "volume": 493219.0}, {"date": "2024-11-26", "close": 4.4, "volume": 4208679.0}, {"date": "2024-11-27", "close": 4.24, "volume": 751507.0}, {"date": "2024-11-29", "close": 4.44, "volume": 668265.0}, {"date": "2024-12-02", "close": 4.4, "volume": 463167.0}, {"date": "2024-12-03", "close": 4.14, "volume": 412425.0}, {"date": "2024-12-04", "close": 4.19, "volume": 358060.0}, {"date": "2024-12-05", "close": 4.1, "volume": 228974.0}, {"date": "2024-12-06", "close": 4.21, "volume": 290352.0}, {"date": "2024-12-09", "close": 4.07, "volume": 237654.0}, {"date": "2024-12-10", "close": 4.17, "volume": 181035.0}, {"date": "2024-12-11", "close": 4.12, "volume": 248892.0}, {"date": "2024-12-12", "close": 3.99, "volume": 170485.0}, {"date": "2024-12-13", "close": 4.06, "volume": 176046.0}, {"date": "2024-12-16", "close": 4.13, "volume": 243590.0}, {"date": "2024-12-17", "close": 4.07, "volume": 206375.0}, {"date": "2024-12-18", "close": 3.77, "volume": 339497.0}, {"date": "2024-12-19", "close": 4.09, "volume": 381207.0}, {"date": "2024-12-20", "close": 4.17, "volume": 845812.0}, {"date": "2024-12-23", "close": 4.27, "volume": 317790.0}, {"date": "2024-12-24", "close": 4.24, "volume": 286962.0}, {"date": "2024-12-26", "close": 4.53, "volume": 576690.0}, {"date": "2024-12-27", "close": 4.95, "volume": 1878440.0}, {"date": "2024-12-30", "close": 5.05, "volume": 1065976.0}, {"date": "2024-12-31", "close": 5.2, "volume": 598840.0}, {"date": "2025-01-02", "close": 5.07, "volume": 431310.0}, {"date": "2025-01-03", "close": 5.12, "volume": 253024.0}, {"date": "2025-01-06", "close": 4.98, "volume": 394063.0}, {"date": "2025-01-07", "close": 4.77, "volume": 407591.0}, {"date": "2025-01-08", "close": 4.665, "volume": 553279.0}, {"date": "2025-01-10", "close": 5.12, "volume": 2118358.0}, {"date": "2025-01-13", "close": 5.23, "volume": 1643309.0}, {"date": "2025-01-14", "close": 4.96, "volume": 1055130.0}, {"date": "2025-01-15", "close": 5.275, "volume": 1032678.0}, {"date": "2025-01-16", "close": 4.93, "volume": 737336.0}, {"date": "2025-01-17", "close": 5.165, "volume": 535904.0}, {"date": "2025-01-21", "close": 5.445, "volume": 828181.0}, {"date": "2025-01-22", "close": 4.81, "volume": 1086092.0}, {"date": "2025-01-23", "close": 4.885, "volume": 868377.0}, {"date": "2025-01-24", "close": 4.535, "volume": 1004743.0}, {"date": "2025-01-27", "close": 4.41, "volume": 776422.0}, {"date": "2025-01-28", "close": 4.55, "volume": 364290.0}, {"date": "2025-01-29", "close": 4.79, "volume": 695541.0}, {"date": "2025-01-30", "close": 4.69, "volume": 540388.0}, {"date": "2025-01-31", "close": 4.94, "volume": 1017067.0}, {"date": "2025-02-03", "close": 5.04, "volume": 738722.0}, {"date": "2025-02-04", "close": 4.97, "volume": 395890.0}, {"date": "2025-02-05", "close": 5.185, "volume": 538476.0}, {"date": "2025-02-06", "close": 5.02, "volume": 323520.0}, {"date": "2025-02-07", "close": 4.95, "volume": 347574.0}, {"date": "2025-02-10", "close": 5.15, "volume": 459493.0}, {"date": "2025-02-11", "close": 4.98, "volume": 379623.0}, {"date": "2025-02-12", "close": 4.93, "volume": 225882.0}, {"date": "2025-02-13", "close": 5.105, "volume": 415937.0}, {"date": "2025-02-14", "close": 5.16, "volume": 285522.0}, {"date": "2025-02-18", "close": 5.16, "volume": 529452.0}, {"date": "2025-02-19", "close": 4.75, "volume": 455515.0}, {"date": "2025-02-20", "close": 4.65, "volume": 384063.0}, {"date": "2025-02-21", "close": 4.56, "volume": 460595.0}, {"date": "2025-02-24", "close": 4.47, "volume": 380787.0}, {"date": "2025-02-25", "close": 4.32, "volume": 435146.0}, {"date": "2025-02-26", "close": 4.39, "volume": 296753.0}, {"date": "2025-02-27", "close": 4.115, "volume": 893067.0}, {"date": "2025-02-28", "close": 4.26, "volume": 536071.0}, {"date": "2025-03-03", "close": 4.09, "volume": 278039.0}, {"date": "2025-03-04", "close": 4.36, "volume": 1755699.0}, {"date": "2025-03-05", "close": 3.88, "volume": 2062230.0}, {"date": "2025-03-06", "close": 3.96, "volume": 841731.0}, {"date": "2025-03-07", "close": 3.64, "volume": 3377229.0}, {"date": "2025-03-10", "close": 3.645, "volume": 1390301.0}, {"date": "2025-03-11", "close": 3.52, "volume": 806951.0}, {"date": "2025-03-12", "close": 3.54, "volume": 559254.0}, {"date": "2025-03-13", "close": 3.45, "volume": 753042.0}, {"date": "2025-03-14", "close": 3.57, "volume": 284461.0}, {"date": "2025-03-17", "close": 3.52, "volume": 305274.0}, {"date": "2025-03-18", "close": 3.44, "volume": 403106.0}, {"date": "2025-03-19", "close": 3.44, "volume": 244930.0}, {"date": "2025-03-20", "close": 3.48, "volume": 294852.0}, {"date": "2025-03-21", "close": 3.44, "volume": 493889.0}, {"date": "2025-03-24", "close": 3.45, "volume": 398573.0}, {"date": "2025-03-25", "close": 3.38, "volume": 303000.0}, {"date": "2025-03-26", "close": 3.23, "volume": 436374.0}, {"date": "2025-03-27", "close": 3.21, "volume": 444048.0}, {"date": "2025-03-28", "close": 3.09, "volume": 451163.0}, {"date": "2025-03-31", "close": 2.93, "volume": 745843.0}, {"date": "2025-04-01", "close": 2.95, "volume": 389674.0}, {"date": "2025-04-02", "close": 2.955, "volume": 238110.0}, {"date": "2025-04-03", "close": 2.67, "volume": 585341.0}, {"date": "2025-04-04", "close": 2.52, "volume": 676050.0}, {"date": "2025-04-07", "close": 2.47, "volume": 668208.0}, {"date": "2025-04-08", "close": 2.37, "volume": 874353.0}, {"date": "2025-04-09", "close": 2.57, "volume": 1472405.0}, {"date": "2025-04-10", "close": 2.43, "volume": 537005.0}, {"date": "2025-04-11", "close": 2.4, "volume": 311053.0}, {"date": "2025-04-14", "close": 2.6, "volume": 696211.0}, {"date": "2025-04-15", "close": 2.62, "volume": 372241.0}, {"date": "2025-04-16", "close": 2.485, "volume": 412127.0}, {"date": "2025-04-17", "close": 2.72, "volume": 578601.0}, {"date": "2025-04-21", "close": 2.56, "volume": 255542.0}, {"date": "2025-04-22", "close": 2.69, "volume": 267595.0}, {"date": "2025-04-23", "close": 2.7, "volume": 376121.0}, {"date": "2025-04-24", "close": 2.87, "volume": 530510.0}, {"date": "2025-04-25", "close": 2.86, "volume": 425563.0}, {"date": "2025-04-28", "close": 2.83, "volume": 239531.0}, {"date": "2025-04-29", "close": 2.84, "volume": 272606.0}, {"date": "2025-04-30", "close": 2.84, "volume": 282776.0}, {"date": "2025-05-01", "close": 2.85, "volume": 327393.0}, {"date": "2025-05-02", "close": 2.91, "volume": 581910.0}, {"date": "2025-05-05", "close": 2.89, "volume": 390052.0}, {"date": "2025-05-06", "close": 2.99, "volume": 426749.0}, {"date": "2025-05-07", "close": 2.98, "volume": 438668.0}, {"date": "2025-05-08", "close": 3.01, "volume": 355866.0}, {"date": "2025-05-09", "close": 3.03, "volume": 318339.0}, {"date": "2025-05-12", "close": 3.19, "volume": 383336.0}, {"date": "2025-05-13", "close": 3.17, "volume": 446198.0}, {"date": "2025-05-14", "close": 3.0, "volume": 330650.0}, {"date": "2025-05-15", "close": 2.95, "volume": 316789.0}, {"date": "2025-05-16", "close": 2.91, "volume": 418226.0}, {"date": "2025-05-19", "close": 2.84, "volume": 419568.0}, {"date": "2025-05-20", "close": 2.87, "volume": 420785.0}, {"date": "2025-05-21", "close": 2.65, "volume": 543770.0}, {"date": "2025-05-22", "close": 2.735, "volume": 210187.0}, {"date": "2025-05-23", "close": 2.72, "volume": 214891.0}, {"date": "2025-05-27", "close": 2.85, "volume": 305347.0}, {"date": "2025-05-28", "close": 2.79, "volume": 263046.0}, {"date": "2025-05-29", "close": 2.96, "volume": 515221.0}, {"date": "2025-05-30", "close": 2.945, "volume": 941315.0}, {"date": "2025-06-02", "close": 3.15, "volume": 1060449.0}, {"date": "2025-06-03", "close": 3.21, "volume": 572829.0}, {"date": "2025-06-04", "close": 3.08, "volume": 565864.0}, {"date": "2025-06-05", "close": 3.08, "volume": 297778.0}, {"date": "2025-06-06", "close": 3.16, "volume": 409043.0}, {"date": "2025-06-09", "close": 3.11, "volume": 621721.0}, {"date": "2025-06-10", "close": 2.99, "volume": 520383.0}, {"date": "2025-06-11", "close": 2.885, "volume": 520538.0}, {"date": "2025-06-12", "close": 2.83, "volume": 249880.0}, {"date": "2025-06-13", "close": 2.79, "volume": 453407.0}, {"date": "2025-06-16", "close": 2.84, "volume": 435861.0}, {"date": "2025-06-17", "close": 3.0, "volume": 586641.0}, {"date": "2025-06-18", "close": 3.0, "volume": 411269.0}, {"date": "2025-06-20", "close": 3.05, "volume": 743664.0}, {"date": "2025-06-23", "close": 3.11, "volume": 531572.0}, {"date": "2025-06-24", "close": 3.25, "volume": 425460.0}, {"date": "2025-06-25", "close": 3.1, "volume": 576578.0}, {"date": "2025-06-26", "close": 3.14, "volume": 307367.0}, {"date": "2025-06-27", "close": 3.12, "volume": 2241477.0}, {"date": "2025-06-30", "close": 2.99, "volume": 663562.0}, {"date": "2025-07-01", "close": 2.99, "volume": 693234.0}, {"date": "2025-07-02", "close": 3.06, "volume": 726604.0}, {"date": "2025-07-03", "close": 3.17, "volume": 174456.0}, {"date": "2025-07-07", "close": 3.04, "volume": 476014.0}, {"date": "2025-07-08", "close": 2.96, "volume": 329337.0}, {"date": "2025-07-09", "close": 3.02, "volume": 315478.0}, {"date": "2025-07-10", "close": 3.07, "volume": 337565.0}, {"date": "2025-07-11", "close": 3.0, "volume": 316153.0}, {"date": "2025-07-14", "close": 2.96, "volume": 278791.0}, {"date": "2025-07-15", "close": 2.9, "volume": 379544.0}, {"date": "2025-07-16", "close": 2.94, "volume": 317649.0}, {"date": "2025-07-17", "close": 2.96, "volume": 421638.0}, {"date": "2025-07-18", "close": 3.01, "volume": 326950.0}, {"date": "2025-07-21", "close": 2.95, "volume": 284813.0}, {"date": "2025-07-22", "close": 2.97, "volume": 408706.0}, {"date": "2025-07-23", "close": 3.07, "volume": 517608.0}, {"date": "2025-07-24", "close": 2.98, "volume": 264012.0}, {"date": "2025-07-25", "close": 2.95, "volume": 230056.0}, {"date": "2025-07-28", "close": 2.94, "volume": 179245.0}, {"date": "2025-07-29", "close": 3.02, "volume": 293219.0}, {"date": "2025-07-30", "close": 3.04, "volume": 584337.0}, {"date": "2025-07-31", "close": 3.18, "volume": 767837.0}, {"date": "2025-08-01", "close": 3.01, "volume": 683111.0}, {"date": "2025-08-04", "close": 3.15, "volume": 409828.0}, {"date": "2025-08-05", "close": 3.12, "volume": 241122.0}, {"date": "2025-08-06", "close": 3.11, "volume": 147203.0}, {"date": "2025-08-07", "close": 3.35, "volume": 908234.0}, {"date": "2025-08-08", "close": 3.39, "volume": 598060.0}, {"date": "2025-08-11", "close": 3.4, "volume": 626366.0}, {"date": "2025-08-12", "close": 3.55, "volume": 315904.0}, {"date": "2025-08-13", "close": 3.61, "volume": 438131.0}, {"date": "2025-08-14", "close": 3.61, "volume": 565662.0}, {"date": "2025-08-15", "close": 3.63, "volume": 418299.0}, {"date": "2025-08-18", "close": 3.49, "volume": 554853.0}, {"date": "2025-08-19", "close": 3.35, "volume": 387147.0}, {"date": "2025-08-20", "close": 3.35, "volume": 263080.0}, {"date": "2025-08-21", "close": 3.45, "volume": 318278.0}, {"date": "2025-08-22", "close": 3.59, "volume": 630283.0}, {"date": "2025-08-25", "close": 3.56, "volume": 280158.0}, {"date": "2025-08-26", "close": 3.7, "volume": 390807.0}, {"date": "2025-08-27", "close": 3.66, "volume": 440189.0}, {"date": "2025-08-28", "close": 3.6, "volume": 400091.0}, {"date": "2025-08-29", "close": 3.58, "volume": 297233.0}, {"date": "2025-09-02", "close": 3.58, "volume": 412021.0}, {"date": "2025-09-03", "close": 3.54, "volume": 368994.0}, {"date": "2025-09-04", "close": 3.58, "volume": 670514.0}, {"date": "2025-09-05", "close": 3.55, "volume": 301032.0}, {"date": "2025-09-08", "close": 3.69, "volume": 1123039.0}, {"date": "2025-09-09", "close": 3.48, "volume": 541039.0}, {"date": "2025-09-10", "close": 3.6, "volume": 464850.0}, {"date": "2025-09-11", "close": 3.8, "volume": 729099.0}, {"date": "2025-09-12", "close": 3.92, "volume": 480005.0}, {"date": "2025-09-15", "close": 3.85, "volume": 379753.0}, {"date": "2025-09-16", "close": 4.01, "volume": 508742.0}, {"date": "2025-09-17", "close": 4.02, "volume": 657428.0}, {"date": "2025-09-18", "close": 4.22, "volume": 708266.0}, {"date": "2025-09-19", "close": 4.33, "volume": 719033.0}, {"date": "2025-09-22", "close": 4.32, "volume": 334611.0}, {"date": "2025-09-23", "close": 4.59, "volume": 979847.0}, {"date": "2025-09-24", "close": 4.61, "volume": 908930.0}, {"date": "2025-09-25", "close": 4.42, "volume": 2601132.0}, {"date": "2025-09-26", "close": 4.52, "volume": 649442.0}, {"date": "2025-09-29", "close": 4.75, "volume": 823444.0}, {"date": "2025-09-30", "close": 4.72, "volume": 653428.0}, {"date": "2025-10-01", "close": 4.39, "volume": 875533.0}, {"date": "2025-10-02", "close": 4.745, "volume": 1846694.0}, {"date": "2025-10-03", "close": 4.82, "volume": 1850268.0}, {"date": "2025-10-06", "close": 4.84, "volume": 772939.0}, {"date": "2025-10-07", "close": 5.22, "volume": 1249483.0}, {"date": "2025-10-08", "close": 5.64, "volume": 2605035.0}, {"date": "2025-10-09", "close": 5.42, "volume": 1398734.0}, {"date": "2025-10-10", "close": 5.26, "volume": 1156558.0}, {"date": "2025-10-13", "close": 5.34, "volume": 792523.0}, {"date": "2025-10-14", "close": 5.55, "volume": 994425.0}, {"date": "2025-10-15", "close": 5.85, "volume": 2152494.0}, {"date": "2025-10-16", "close": 5.52, "volume": 1157152.0}, {"date": "2025-10-17", "close": 5.07, "volume": 976379.0}, {"date": "2025-10-20", "close": 5.15, "volume": 803955.0}, {"date": "2025-10-21", "close": 4.82, "volume": 1066659.0}, {"date": "2025-10-22", "close": 4.86, "volume": 815673.0}, {"date": "2025-10-23", "close": 5.07, "volume": 1006670.0}, {"date": "2025-10-24", "close": 5.24, "volume": 398687.0}, {"date": "2025-10-27", "close": 5.47, "volume": 655956.0}, {"date": "2025-10-28", "close": 5.73, "volume": 2624917.0}, {"date": "2025-10-29", "close": 5.51, "volume": 810789.0}, {"date": "2025-10-30", "close": 5.28, "volume": 925984.0}, {"date": "2025-10-31", "close": 5.3, "volume": 382181.0}, {"date": "2025-11-03", "close": 5.26, "volume": 691546.0}, {"date": "2025-11-04", "close": 5.1, "volume": 515812.0}, {"date": "2025-11-05", "close": 5.09, "volume": 474587.0}, {"date": "2025-11-06", "close": 4.9, "volume": 740827.0}, {"date": "2025-11-07", "close": 4.9, "volume": 692981.0}, {"date": "2025-11-10", "close": 4.85, "volume": 1103895.0}, {"date": "2025-11-11", "close": 4.61, "volume": 557188.0}, {"date": "2025-11-12", "close": 4.6, "volume": 484928.0}, {"date": "2025-11-13", "close": 4.81, "volume": 1289333.0}, {"date": "2025-11-14", "close": 5.2, "volume": 883996.0}, {"date": "2025-11-17", "close": 5.67, "volume": 4333198.0}, {"date": "2025-11-18", "close": 6.285, "volume": 2663451.0}, {"date": "2025-11-19", "close": 6.05, "volume": 1601467.0}, {"date": "2025-11-20", "close": 5.46, "volume": 1896293.0}, {"date": "2025-11-21", "close": 5.75, "volume": 1150425.0}, {"date": "2025-11-24", "close": 5.57, "volume": 1349970.0}, {"date": "2025-11-25", "close": 5.49, "volume": 1453879.0}, {"date": "2025-11-26", "close": 5.44, "volume": 799003.0}, {"date": "2025-11-28", "close": 5.57, "volume": 762598.0}, {"date": "2025-12-01", "close": 5.23, "volume": 920105.0}, {"date": "2025-12-02", "close": 5.29, "volume": 633487.0}, {"date": "2025-12-03", "close": 5.66, "volume": 839584.0}, {"date": "2025-12-04", "close": 5.87, "volume": 871561.0}, {"date": "2025-12-05", "close": 5.7, "volume": 473560.0}, {"date": "2025-12-08", "close": 5.82, "volume": 778854.0}, {"date": "2025-12-09", "close": 5.76, "volume": 476386.0}, {"date": "2025-12-10", "close": 5.78, "volume": 559996.0}, {"date": "2025-12-11", "close": 5.86, "volume": 420421.0}, {"date": "2025-12-12", "close": 5.67, "volume": 388013.0}, {"date": "2025-12-15", "close": 5.35, "volume": 684565.0}, {"date": "2025-12-16", "close": 5.43, "volume": 572438.0}, {"date": "2025-12-17", "close": 5.28, "volume": 514340.0}, {"date": "2025-12-18", "close": 5.22, "volume": 578998.0}, {"date": "2025-12-19", "close": 5.35, "volume": 842617.0}, {"date": "2025-12-22", "close": 5.65, "volume": 589802.0}, {"date": "2025-12-23", "close": 5.74, "volume": 409968.0}, {"date": "2025-12-24", "close": 5.71, "volume": 334876.0}, {"date": "2025-12-26", "close": 5.7, "volume": 362998.0}, {"date": "2025-12-29", "close": 5.48, "volume": 308940.0}, {"date": "2025-12-30", "close": 5.64, "volume": 1503367.0}, {"date": "2025-12-31", "close": 5.61, "volume": 576688.0}, {"date": "2026-01-02", "close": 5.8, "volume": 447570.0}, {"date": "2026-01-05", "close": 5.79, "volume": 483748.0}, {"date": "2026-01-06", "close": 6.0, "volume": 1564353.0}, {"date": "2026-01-07", "close": 5.79, "volume": 922184.0}, {"date": "2026-01-08", "close": 5.68, "volume": 864930.0}, {"date": "2026-01-09", "close": 5.77, "volume": 1193862.0}, {"date": "2026-01-12", "close": 6.08, "volume": 796143.0}, {"date": "2026-01-13", "close": 6.6, "volume": 1881036.0}, {"date": "2026-01-14", "close": 6.8, "volume": 1255425.0}, {"date": "2026-01-15", "close": 6.66, "volume": 774316.0}, {"date": "2026-01-16", "close": 6.92, "volume": 905106.0}, {"date": "2026-01-20", "close": 6.375, "volume": 1133294.0}, {"date": "2026-01-21", "close": 6.68, "volume": 833587.0}, {"date": "2026-01-22", "close": 6.61, "volume": 707169.0}, {"date": "2026-01-23", "close": 6.61, "volume": 612201.0}, {"date": "2026-01-26", "close": 6.41, "volume": 665721.0}, {"date": "2026-01-27", "close": 6.45, "volume": 765914.0}, {"date": "2026-01-28", "close": 6.09, "volume": 1204848.0}, {"date": "2026-01-29", "close": 5.69, "volume": 1148908.0}, {"date": "2026-01-30", "close": 5.64, "volume": 869676.0}, {"date": "2026-02-02", "close": 5.37, "volume": 953808.0}, {"date": "2026-02-03", "close": 5.13, "volume": 1148598.0}, {"date": "2026-02-04", "close": 4.82, "volume": 1690257.0}, {"date": "2026-02-05", "close": 4.55, "volume": 2085003.0}, {"date": "2026-02-06", "close": 4.67, "volume": 1040241.0}, {"date": "2026-02-09", "close": 4.82, "volume": 611597.0}, {"date": "2026-02-10", "close": 4.97, "volume": 617237.0}, {"date": "2026-02-11", "close": 4.89, "volume": 411329.0}, {"date": "2026-02-12", "close": 4.75, "volume": 731781.0}, {"date": "2026-02-13", "close": 4.91, "volume": 454483.0}, {"date": "2026-02-17", "close": 5.25, "volume": 1067724.0}, {"date": "2026-02-18", "close": 5.4, "volume": 1315118.0}, {"date": "2026-02-19", "close": 5.48, "volume": 652982.0}, {"date": "2026-02-20", "close": 5.31, "volume": 721087.0}, {"date": "2026-02-23", "close": 5.22, "volume": 488091.0}, {"date": "2026-02-24", "close": 5.34, "volume": 807494.0}, {"date": "2026-02-25", "close": 5.33, "volume": 368097.0}, {"date": "2026-02-26", "close": 5.31, "volume": 528811.0}, {"date": "2026-02-27", "close": 5.2, "volume": 776837.0}, {"date": "2026-03-02", "close": 5.45, "volume": 600633.0}, {"date": "2026-03-03", "close": 5.39, "volume": 896035.0}, {"date": "2026-03-04", "close": 5.6, "volume": 659094.0}, {"date": "2026-03-05", "close": 5.4, "volume": 618639.0}, {"date": "2026-03-06", "close": 5.32, "volume": 454035.0}, {"date": "2026-03-09", "close": 5.24, "volume": 616778.0}, {"date": "2026-03-10", "close": 5.29, "volume": 395925.0}, {"date": "2026-03-11", "close": 5.2, "volume": 508582.0}, {"date": "2026-03-12", "close": 5.2, "volume": 389556.0}, {"date": "2026-03-13", "close": 5.13, "volume": 491214.0}, {"date": "2026-03-16", "close": 5.16, "volume": 483969.0}, {"date": "2026-03-17", "close": 5.09, "volume": 276427.0}, {"date": "2026-03-18", "close": 4.84, "volume": 510872.0}, {"date": "2026-03-19", "close": 4.81, "volume": 542460.0}, {"date": "2026-03-20", "close": 4.6, "volume": 638897.0}, {"date": "2026-03-23", "close": 4.76, "volume": 597824.0}, {"date": "2026-03-24", "close": 4.82, "volume": 358426.0}, {"date": "2026-03-25", "close": 5.09, "volume": 396446.0}, {"date": "2026-03-26", "close": 5.06, "volume": 709910.0}, {"date": "2026-03-27", "close": 4.94, "volume": 438437.0}, {"date": "2026-03-30", "close": 4.87, "volume": 600904.0}, {"date": "2026-03-31", "close": 4.91, "volume": 761893.0}, {"date": "2026-04-01", "close": 5.06, "volume": 714020.0}, {"date": "2026-04-02", "close": 4.93, "volume": 627460.0}, {"date": "2026-04-06", "close": 5.11, "volume": 359918.0}, {"date": "2026-04-07", "close": 4.89, "volume": 590113.0}, {"date": "2026-04-08", "close": 5.06, "volume": 568739.0}, {"date": "2026-04-09", "close": 4.92, "volume": 744300.0}, {"date": "2026-04-10", "close": 4.96, "volume": 491335.0}, {"date": "2026-04-13", "close": 4.83, "volume": 404242.0}, {"date": "2026-04-14", "close": 4.69, "volume": 651466.0}, {"date": "2026-04-15", "close": 4.91, "volume": 717553.0}, {"date": "2026-04-16", "close": 4.83, "volume": 549559.0}, {"date": "2026-04-17", "close": 4.84, "volume": 1207678.0}, {"date": "2026-04-20", "close": 4.97, "volume": 846005.0}, {"date": "2026-04-21", "close": 4.85, "volume": 560724.0}, {"date": "2026-04-22", "close": 4.9, "volume": 621362.0}, {"date": "2026-04-23", "close": 4.69, "volume": 535321.0}, {"date": "2026-04-24", "close": 4.72, "volume": 2307352.0}, {"date": "2026-04-27", "close": 4.5, "volume": 885923.0}, {"date": "2026-04-28", "close": 4.43, "volume": 837953.0}, {"date": "2026-04-29", "close": 4.19, "volume": 1315560.0}, {"date": "2026-04-30", "close": 4.33, "volume": 1104643.0}, {"date": "2026-05-01", "close": 4.37, "volume": 673936.0}, {"date": "2026-05-04", "close": 4.4, "volume": 781522.0}, {"date": "2026-05-05", "close": 4.6, "volume": 729516.0}, {"date": "2026-05-06", "close": 4.72, "volume": 581443.0}, {"date": "2026-05-07", "close": 4.79, "volume": 696771.0}, {"date": "2026-05-08", "close": 4.75, "volume": 843159.0}, {"date": "2026-05-11", "close": 4.67, "volume": 682530.0}, {"date": "2026-05-12", "close": 4.62, "volume": 567123.0}, {"date": "2026-05-13", "close": 4.69, "volume": 852577.0}, {"date": "2026-05-14", "close": 4.64, "volume": 539479.0}, {"date": "2026-05-15", "close": 4.12, "volume": 1999727.0}, {"date": "2026-05-18", "close": 4.18, "volume": 932295.0}, {"date": "2026-05-19", "close": 4.33, "volume": 860370.0}, {"date": "2026-05-20", "close": 4.15, "volume": 764528.0}, {"date": "2026-05-21", "close": 4.19, "volume": 1062532.0}, {"date": "2026-05-22", "close": 4.245, "volume": 386629.0}, {"date": "2026-05-26", "close": 4.58, "volume": 1290479.0}, {"date": "2026-05-27", "close": 4.44, "volume": 681224.0}, {"date": "2026-05-28", "close": 4.38, "volume": 406837.0}, {"date": "2026-05-29", "close": 4.88, "volume": 3063038.0}, {"date": "2026-06-01", "close": 4.7, "volume": 1033609.0}, {"date": "2026-06-02", "close": 4.85, "volume": 553652.0}, {"date": "2026-06-03", "close": 4.54, "volume": 850568.0}, {"date": "2026-06-04", "close": 4.56, "volume": 337890.0}, {"date": "2026-06-05", "close": 4.14, "volume": 1195750.0}, {"date": "2026-06-08", "close": 4.06, "volume": 363236.0}, {"date": "2026-06-09", "close": 4.02, "volume": 868969.0}, {"date": "2026-06-10", "close": 3.9, "volume": 647651.0}, {"date": "2026-06-11", "close": 4.02, "volume": 997199.0}, {"date": "2026-06-12", "close": 3.99, "volume": 362875.0}, {"date": "2026-06-15", "close": 3.86, "volume": 796575.0}, {"date": "2026-06-16", "close": 3.78, "volume": 945678.0}, {"date": "2026-06-17", "close": 4.02, "volume": 689892.0}, {"date": "2026-06-18", "close": 4.07, "volume": 968418.0}, {"date": "2026-06-22", "close": 4.0, "volume": 714742.0}, {"date": "2026-06-23", "close": 4.07, "volume": 378434.0}, {"date": "2026-06-24", "close": 4.01, "volume": 954697.0}, {"date": "2026-06-25", "close": 3.65, "volume": 877827.0}, {"date": "2026-06-26", "close": 3.72, "volume": 1427660.0}, {"date": "2026-06-29", "close": 3.88, "volume": 1194657.0}, {"date": "2026-06-30", "close": 4.18, "volume": 1195539.0}, {"date": "2026-07-01", "close": 4.08, "volume": 728187.0}, {"date": "2026-07-02", "close": 4.19, "volume": 784162.0}, {"date": "2026-07-06", "close": 4.28, "volume": 461001.0}, {"date": "2026-07-07", "close": 4.08, "volume": 345529.0}, {"date": "2026-07-08", "close": 4.07, "volume": 332605.0}, {"date": "2026-07-09", "close": 3.99, "volume": 279876.0}, {"date": "2026-07-10", "close": 4.4, "volume": 4460567.0}, {"date": "2026-07-13", "close": 3.825, "volume": 2953694.0}, {"date": "2026-07-14", "close": 3.96, "volume": 1001224.0}, {"date": "2026-07-15", "close": 3.635, "volume": 2725760.0}, {"date": "2026-07-16", "close": 3.48, "volume": 1614429.0}, {"date": "2026-07-17", "close": 3.4, "volume": 1267975.0}, {"date": "2026-07-20", "close": 3.32, "volume": 1068163.0}, {"date": "2026-07-21", "close": 3.34, "volume": 588447.0}, {"date": "2026-07-22", "close": 3.32, "volume": 838551.0}, {"date": "2026-07-23", "close": 3.2, "volume": 511940.0}, {"date": "2026-07-24", "close": 3.16, "volume": 1021422.0}, {"date": "2026-07-27", "close": 3.08, "volume": 1672688.0}, {"date": "2026-07-28", "close": 3.08, "volume": 1192229.0}, {"date": "2026-07-29", "close": 2.98, "volume": 3316738.0}, {"date": "2026-07-30", "close": 3.14, "volume": 1042212.0}, {"date": "2026-07-31", "close": 2.99, "volume": 751206.0}, {"date": "2026-08-03", "close": 3.09, "volume": 495357.0}, {"date": "2026-08-04", "close": 3.18, "volume": 716697.0}, {"date": "2026-08-05", "close": 3.25, "volume": 348341.0}, {"date": "2026-08-06", "close": 3.27, "volume": 847685.0}, {"date": "2026-08-07", "close": 3.46, "volume": 610152.0}], "refreshing": true}