{"ticker": "CRESY", "overview": {"cik": "1034957", "ticker": "CRESY", "name": "CRESUD INC", "industry": "Real Estate", "country": "Argentina", "sic": "6500", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002119764-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002119764-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002119764-26-000024", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "SHAREHOLDERS' MEETING ANNOUNCEMENT", "accession": "0001034957-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001034957-26-000067", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "ART. 62", "accession": "0001034957-26-000065", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "INSTALLMENT CLASS L", "accession": "0001034957-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "MATERIAL FACT", "accession": "0001034957-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "NOTES ISSUANCE", "accession": "0001034957-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "INSTALLMENT CLASS XLIX", "accession": "0001034957-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001034957-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007786", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "INSTALLMENT & CAPITAL PAYMENT CLASS XLV", "accession": "0001034957-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001654954-26-007576", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001654954-26-007030", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001654954-26-007026", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "INSTALLMENT CLASS LI", "accession": "0001034957-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "INSTALLMENT CLASS XLVI", "accession": "0001034957-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "SERIES XLIV NOTES REDEMPTION", "accession": "0001034957-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "INSTALLMENT CLASS XLVIII", "accession": "0001034957-26-000044", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001034957-26-000042", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001034957-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001916", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "INSTALLMENT CLASS XL", "accession": "0001034957-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000005", "price_sensitive": false}]}, "description": "CRESUD INC trades as CRESY on the NASDAQ and is registered in Argentina, classified under Real Estate (SIC 6500). Privy Trades holds 9 insider filings for the company, from April 2026 to October 2026. Across those, 4 insiders disclosed 5 open-market purchases totalling $1.39M against 3 sales totalling $32.10K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1386384.5329999998, "sell_n": 3, "sell_sum": 32100.0, "net": 1354284.5329999998, "insiders": 4, "first_date": "2026-04-23", "last_date": "2026-10-15"}, "metrics": {"ticker": "CRESY", "has_prices": true, "as_of": "2026-10-14", "last": 11.16, "prev_close": 11.61, "change": -0.4499999999999993, "change_pct": -0.038759689922480564, "session_volume": 109155.0, "vwap_5": 11.479779782491613, "vwap_20": 12.078610713280945, "vwap_60": 11.654889223287803, "vwap_250": 11.583869549209775, "high_52w": 14.11, "low_52w": 10.37, "avg_volume_20": 266585.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002119764-26-000032", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92738.09999999999, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Board insider adds $93K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/2119764/000211976426000032/0002119764-26-000032-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001034957-26-000055", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Fernando Adrian Elsztain", "who_key": "Elsztain Fernando Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Director sells $10K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000103495726000055/0001034957-26-000055-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "0001654954-26-007786", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Fernando Adrian Elsztain", "who_key": "Elsztain Fernando Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "A director trims CRESY: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000165495426007786/0001654954-26-007786-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001654954-26-007576", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Fernando Adrian Elsztain", "who_key": "Elsztain Fernando Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Board member offloads $11K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000165495426007576/0001654954-26-007576-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0002119764-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199290.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "A director backs CRESY with $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000005/0002119764-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001836939-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Saul Zang", "who_key": "Zang Saul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 180783.1, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Board insider adds $181K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000183693926000005/0001836939-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239929}, {"id": "0001037182-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Eduardo S. Elsztain", "who_key": "ELSZTAIN EDUARDO S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 713403.2331999999, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "The whole bench is buying CRESY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000103718226000005/0001037182-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0002119764-26-000002", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200170.0998, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "The whole bench is buying CRESY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000002/0002119764-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000930413-26-001916", "src": "13DG", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Cresud Inc", "who_key": "CRESUD INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "CRESUD INC takes a 6.38% passive stake in CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/0000930413-26-001916-index.htm", "trade_date": "2026-06-18", "timestamp": "2025-12-31", "mins": 441529}], "recent_buys": [{"id": "0002119764-26-000032", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92738.09999999999, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Board insider adds $93K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/2119764/000211976426000032/0002119764-26-000032-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0002119764-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199290.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "A director backs CRESY with $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000005/0002119764-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001836939-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Saul Zang", "who_key": "Zang Saul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 180783.1, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "Board insider adds $181K of CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000183693926000005/0001836939-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239929}, {"id": "0001037182-26-000005", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Eduardo S. Elsztain", "who_key": "ELSZTAIN EDUARDO S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 713403.2331999999, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "The whole bench is buying CRESY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000103718226000005/0001037182-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0002119764-26-000002", "src": "INSIDERS", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200170.0998, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "The whole bench is buying CRESY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000002/0002119764-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}], "institutional": [{"id": "13DG-0000930413-26-001916", "src": "13DG", "ticker": "CRESY", "cik": "1034957", "company": "CRESUD INC", "company_raw": "CRESUD INC", "who": "Cresud Inc", "who_key": "CRESUD INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Argentina", "headline": "CRESUD INC takes a 6.38% passive stake in CRESY", "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/0000930413-26-001916-index.htm", "trade_date": "2026-06-18", "timestamp": "2025-12-31", "mins": 441529}], "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": "Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock", "new_value": "CRESUD INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001034957", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001034957", "applied": 1, "detected_at": "2026-09-11T07:45:57.815247"}]}, "key_people": [{"who": "Eduardo S. Elsztain", "who_key": "ELSZTAIN EDUARDO S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 713403.2331999999, "sold": 0, "net": 713403.2331999999, "trades": 1, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 713403.2331999999, "date": "2026-05-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000103718226000005/0001037182-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 713403.2331999999, "date": "2026-05-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000103718226000005/0001037182-26-000005-index.htm"}}, {"who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 492198.1998, "sold": 0, "net": 492198.1998, "trades": 3, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 92738.09999999999, "date": "2026-10-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2119764/000211976426000032/0002119764-26-000032-index.htm"}, {"action": "BUY", "amount": 199290.0, "date": "2026-06-05", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000005/0002119764-26-000005-index.htm"}, {"action": "BUY", "amount": 200170.0998, "date": "2026-04-23", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000211976426000002/0002119764-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 92738.09999999999, "date": "2026-10-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2119764/000211976426000032/0002119764-26-000032-index.htm"}}, {"who": "Saul Zang", "who_key": "Zang Saul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 180783.1, "sold": 0, "net": 180783.1, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 180783.1, "date": "2026-05-20", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000183693926000005/0001836939-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 180783.1, "date": "2026-05-20", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034957/000183693926000005/0001836939-26-000005-index.htm"}}, {"who": "Fernando Adrian Elsztain", "who_key": "Elsztain Fernando Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32100.0, "net": -32100.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000103495726000055/0001034957-26-000055-index.htm"}, {"action": "SELL", "amount": 11000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000165495426007786/0001654954-26-007786-index.htm"}, {"action": "SELL", "amount": 10600.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000165495426007576/0001654954-26-007576-index.htm"}], "latest": {"action": "SELL", "amount": 10500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117577/000103495726000055/0001034957-26-000055-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -10600.0}, {"date": "2026-08-20", "net": -11000.0}, {"date": "2026-08-24", "net": -10500.0}, {"date": "2026-10-15", "net": 92738.09999999999}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002119764-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002119764-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002119764-26-000024", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "SHAREHOLDERS' MEETING ANNOUNCEMENT", "accession": "0001034957-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001034957-26-000067", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "ART. 62", "accession": "0001034957-26-000065", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "INSTALLMENT CLASS L", "accession": "0001034957-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "MATERIAL FACT", "accession": "0001034957-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "NOTES ISSUANCE", "accession": "0001034957-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "INSTALLMENT CLASS XLIX", "accession": "0001034957-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001034957-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007786", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "INSTALLMENT & CAPITAL PAYMENT CLASS XLV", "accession": "0001034957-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001654954-26-007576", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001654954-26-007030", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001654954-26-007026", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "INSTALLMENT CLASS LI", "accession": "0001034957-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "INSTALLMENT CLASS XLVI", "accession": "0001034957-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "SERIES XLIV NOTES REDEMPTION", "accession": "0001034957-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "INSTALLMENT CLASS XLVIII", "accession": "0001034957-26-000044", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001034957-26-000042", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001034957-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001916", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "INSTALLMENT CLASS XL", "accession": "0001034957-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000005", "price_sensitive": false}], "performance": {"ticker": "CRESY", "has_prices": true, "summary": {"n": 4, "avg": 0.02888969378283557, "win_rate": 1.0, "best": 0.04396632366697854, "worst": 0.021043000914913124, "as_of": "2026-10-14"}, "buys": [{"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92738.09999999999, "date": "2026-10-15", "score": 38.8, "ref_price": null, "return": null}, {"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199290.0, "date": "2026-06-05", "score": 42.8, "ref_price": 10.92, "return": 0.021978021978021997}, {"who": "Zang Saul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180783.1, "date": "2026-05-20", "score": 42.9, "ref_price": 10.85, "return": 0.02857142857142862}, {"who": "ELSZTAIN EDUARDO S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 713403.2331999999, "date": "2026-05-14", "score": 49.3, "ref_price": 10.69, "return": 0.04396632366697854}, {"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200170.0998, "date": "2026-04-23", "score": 42.8, "ref_price": 10.93, "return": 0.021043000914913124}]}, "price_series": [{"date": "2016-10-14", "close": 14.8031, "volume": 112493.0}, {"date": "2016-10-17", "close": 15.0035, "volume": 41857.0}, {"date": "2016-10-18", "close": 15.0619, "volume": 149269.0}, {"date": "2016-10-19", "close": 15.0703, "volume": 67576.0}, {"date": "2016-10-20", "close": 14.9617, "volume": 55452.0}, {"date": "2016-10-21", "close": 14.9617, "volume": 134902.0}, {"date": "2016-10-24", "close": 14.7196, "volume": 59797.0}, {"date": "2016-10-25", "close": 14.7447, "volume": 61914.0}, {"date": "2016-10-26", "close": 15.0118, "volume": 191191.0}, {"date": "2016-10-27", "close": 14.6779, "volume": 274894.0}, {"date": "2016-10-28", "close": 14.586, "volume": 108598.0}, {"date": "2016-10-31", "close": 14.6111, "volume": 107891.0}, {"date": "2016-11-01", "close": 14.2688, "volume": 224470.0}, {"date": "2016-11-02", "close": 13.893, "volume": 395618.0}, {"date": "2016-11-03", "close": 13.5006, "volume": 84681.0}, {"date": "2016-11-04", "close": 13.4756, "volume": 84738.0}, {"date": "2016-11-07", "close": 13.868, "volume": 48620.0}, {"date": "2016-11-08", "close": 13.8463, "volume": 129636.0}, {"date": "2016-11-09", "close": 13.8179, "volume": 128892.0}, {"date": "2016-11-10", "close": 12.9913, "volume": 134573.0}, {"date": "2016-11-11", "close": 12.8995, "volume": 290393.0}, {"date": "2016-11-14", "close": 12.0729, "volume": 240795.0}, {"date": "2016-11-15", "close": 12.7385, "volume": 121922.0}, {"date": "2016-11-16", "close": 12.8731, "volume": 92541.0}, {"date": "2016-11-17", "close": 13.2097, "volume": 80301.0}, {"date": "2016-11-18", "close": 12.8815, "volume": 24395.0}, {"date": "2016-11-21", "close": 13.0498, "volume": 34484.0}, {"date": "2016-11-22", "close": 13.134, "volume": 55676.0}, {"date": "2016-11-23", "close": 13.5967, "volume": 102962.0}, {"date": "2016-11-25", "close": 14.0511, "volume": 118619.0}, {"date": "2016-11-28", "close": 13.8996, "volume": 70111.0}, {"date": "2016-11-29", "close": 13.6977, "volume": 76882.0}, {"date": "2016-11-30", "close": 13.7229, "volume": 197274.0}, {"date": "2016-12-01", "close": 13.134, "volume": 94967.0}, {"date": "2016-12-02", "close": 13.2181, "volume": 141740.0}, {"date": "2016-12-05", "close": 13.3864, "volume": 76769.0}, {"date": "2016-12-06", "close": 13.5883, "volume": 53791.0}, {"date": "2016-12-07", "close": 13.5042, "volume": 41899.0}, {"date": "2016-12-08", "close": 13.2097, "volume": 37972.0}, {"date": "2016-12-09", "close": 13.1592, "volume": 27231.0}, {"date": "2016-12-12", "close": 12.8226, "volume": 117913.0}, {"date": "2016-12-13", "close": 13.6893, "volume": 96518.0}, {"date": "2016-12-14", "close": 13.4284, "volume": 159276.0}, {"date": "2016-12-15", "close": 13.5378, "volume": 236566.0}, {"date": "2016-12-16", "close": 13.1424, "volume": 115930.0}, {"date": "2016-12-19", "close": 12.7637, "volume": 63425.0}, {"date": "2016-12-20", "close": 12.6207, "volume": 36071.0}, {"date": "2016-12-21", "close": 12.8311, "volume": 50674.0}, {"date": "2016-12-22", "close": 12.646, "volume": 44046.0}, {"date": "2016-12-23", "close": 12.3683, "volume": 88817.0}, {"date": "2016-12-27", "close": 12.7133, "volume": 131269.0}, {"date": "2016-12-28", "close": 12.6544, "volume": 79587.0}, {"date": "2016-12-29", "close": 12.6964, "volume": 66455.0}, {"date": "2016-12-30", "close": 13.2686, "volume": 69101.0}, {"date": "2017-01-03", "close": 13.7818, "volume": 98141.0}, {"date": "2017-01-04", "close": 13.8828, "volume": 93700.0}, {"date": "2017-01-05", "close": 14.1184, "volume": 64942.0}, {"date": "2017-01-06", "close": 14.2951, "volume": 71052.0}, {"date": "2017-01-09", "close": 14.3035, "volume": 131803.0}, {"date": "2017-01-10", "close": 14.2446, "volume": 119615.0}, {"date": "2017-01-11", "close": 14.2109, "volume": 152720.0}, {"date": "2017-01-12", "close": 13.7986, "volume": 77649.0}, {"date": "2017-01-13", "close": 13.9753, "volume": 42283.0}, {"date": "2017-01-17", "close": 13.9501, "volume": 42500.0}, {"date": "2017-01-18", "close": 13.8828, "volume": 88252.0}, {"date": "2017-01-19", "close": 13.42, "volume": 40408.0}, {"date": "2017-01-20", "close": 13.7061, "volume": 66021.0}, {"date": "2017-01-23", "close": 13.9669, "volume": 46924.0}, {"date": "2017-01-24", "close": 13.8323, "volume": 59063.0}, {"date": "2017-01-25", "close": 14.0763, "volume": 114387.0}, {"date": "2017-01-26", "close": 14.0006, "volume": 89636.0}, {"date": "2017-01-27", "close": 14.0426, "volume": 41485.0}, {"date": "2017-01-30", "close": 14.2782, "volume": 74351.0}, {"date": "2017-01-31", "close": 14.7073, "volume": 154804.0}, {"date": "2017-02-01", "close": 14.6569, "volume": 74364.0}, {"date": "2017-02-02", "close": 14.8167, "volume": 90319.0}, {"date": "2017-02-03", "close": 14.8251, "volume": 159541.0}, {"date": "2017-02-06", "close": 15.0271, "volume": 47813.0}, {"date": "2017-02-07", "close": 14.9345, "volume": 46129.0}, {"date": "2017-02-08", "close": 14.8335, "volume": 59620.0}, {"date": "2017-02-09", "close": 15.0355, "volume": 134196.0}, {"date": "2017-02-10", "close": 15.86, "volume": 531430.0}, {"date": "2017-02-13", "close": 16.6004, "volume": 309808.0}, {"date": "2017-02-14", "close": 16.4742, "volume": 60560.0}, {"date": "2017-02-15", "close": 16.3649, "volume": 133005.0}, {"date": "2017-02-16", "close": 16.1797, "volume": 94916.0}, {"date": "2017-02-17", "close": 16.2555, "volume": 115843.0}, {"date": "2017-02-21", "close": 16.4574, "volume": 63624.0}, {"date": "2017-02-22", "close": 16.2639, "volume": 57894.0}, {"date": "2017-02-23", "close": 15.7254, "volume": 56942.0}, {"date": "2017-02-24", "close": 15.6076, "volume": 118983.0}, {"date": "2017-02-27", "close": 15.6917, "volume": 47526.0}, {"date": "2017-02-28", "close": 15.8011, "volume": 124098.0}, {"date": "2017-03-01", "close": 16.0451, "volume": 187509.0}, {"date": "2017-03-02", "close": 15.6665, "volume": 111752.0}, {"date": "2017-03-03", "close": 15.8516, "volume": 110936.0}, {"date": "2017-03-06", "close": 15.8853, "volume": 151228.0}, {"date": "2017-03-07", "close": 15.86, "volume": 147665.0}, {"date": "2017-03-08", "close": 16.3228, "volume": 210126.0}, {"date": "2017-03-09", "close": 15.9694, "volume": 133013.0}, {"date": "2017-03-10", "close": 16.1124, "volume": 86276.0}, {"date": "2017-03-13", "close": 16.0283, "volume": 67627.0}, {"date": "2017-03-14", "close": 15.8684, "volume": 50040.0}, {"date": "2017-03-15", "close": 15.9442, "volume": 55719.0}, {"date": "2017-03-16", "close": 16.4911, "volume": 325921.0}, {"date": "2017-03-17", "close": 16.306, "volume": 124616.0}, {"date": "2017-03-20", "close": 16.3733, "volume": 61208.0}, {"date": "2017-03-21", "close": 16.1966, "volume": 103486.0}, {"date": "2017-03-22", "close": 16.2891, "volume": 38186.0}, {"date": "2017-03-23", "close": 16.4237, "volume": 128701.0}, {"date": "2017-03-24", "close": 16.5079, "volume": 38279.0}, {"date": "2017-03-27", "close": 16.4995, "volume": 48673.0}, {"date": "2017-03-28", "close": 16.4742, "volume": 50754.0}, {"date": "2017-03-29", "close": 16.8108, "volume": 93184.0}, {"date": "2017-03-30", "close": 16.8276, "volume": 102177.0}, {"date": "2017-03-31", "close": 16.8865, "volume": 102695.0}, {"date": "2017-04-03", "close": 17.3913, "volume": 175342.0}, {"date": "2017-04-04", "close": 17.8373, "volume": 138585.0}, {"date": "2017-04-05", "close": 17.5428, "volume": 86921.0}, {"date": "2017-04-06", "close": 17.4755, "volume": 76378.0}, {"date": "2017-04-07", "close": 17.3324, "volume": 179115.0}, {"date": "2017-04-10", "close": 17.7784, "volume": 146521.0}, {"date": "2017-04-11", "close": 17.8625, "volume": 61606.0}, {"date": "2017-04-12", "close": 17.3409, "volume": 87787.0}, {"date": "2017-04-13", "close": 17.5849, "volume": 77696.0}, {"date": "2017-04-17", "close": 17.6101, "volume": 53237.0}, {"date": "2017-04-18", "close": 17.3577, "volume": 59352.0}, {"date": "2017-04-19", "close": 17.7952, "volume": 123425.0}, {"date": "2017-04-20", "close": 17.77, "volume": 113187.0}, {"date": "2017-04-21", "close": 17.324, "volume": 109362.0}, {"date": "2017-04-24", "close": 17.7952, "volume": 111663.0}, {"date": "2017-04-25", "close": 17.8289, "volume": 54473.0}, {"date": "2017-04-26", "close": 17.5344, "volume": 78647.0}, {"date": "2017-04-27", "close": 17.3324, "volume": 55398.0}, {"date": "2017-04-28", "close": 17.6858, "volume": 53778.0}, {"date": "2017-05-01", "close": 17.1978, "volume": 22868.0}, {"date": "2017-05-02", "close": 17.7279, "volume": 104181.0}, {"date": "2017-05-03", "close": 17.7447, "volume": 67124.0}, {"date": "2017-05-04", "close": 17.6269, "volume": 40697.0}, {"date": "2017-05-05", "close": 17.8373, "volume": 57044.0}, {"date": "2017-05-08", "close": 17.6942, "volume": 71089.0}, {"date": "2017-05-09", "close": 17.77, "volume": 68666.0}, {"date": "2017-05-10", "close": 18.1065, "volume": 131528.0}, {"date": "2017-05-11", "close": 18.2495, "volume": 99883.0}, {"date": "2017-05-12", "close": 18.3505, "volume": 114967.0}, {"date": "2017-05-15", "close": 18.4683, "volume": 42753.0}, {"date": "2017-05-16", "close": 18.4515, "volume": 63128.0}, {"date": "2017-05-17", "close": 18.014, "volume": 52230.0}, {"date": "2017-05-18", "close": 17.4502, "volume": 212358.0}, {"date": "2017-05-19", "close": 17.669, "volume": 105519.0}, {"date": "2017-05-22", "close": 17.4923, "volume": 33226.0}, {"date": "2017-05-23", "close": 17.5007, "volume": 48296.0}, {"date": "2017-05-24", "close": 17.4671, "volume": 32812.0}, {"date": "2017-05-25", "close": 17.3745, "volume": 80726.0}, {"date": "2017-05-26", "close": 17.2651, "volume": 63657.0}, {"date": "2017-05-30", "close": 17.1642, "volume": 87984.0}, {"date": "2017-05-31", "close": 17.0295, "volume": 90770.0}, {"date": "2017-06-01", "close": 16.9875, "volume": 38906.0}, {"date": "2017-06-02", "close": 16.9538, "volume": 45845.0}, {"date": "2017-06-05", "close": 16.8276, "volume": 83271.0}, {"date": "2017-06-06", "close": 16.836, "volume": 45187.0}, {"date": "2017-06-07", "close": 16.4995, "volume": 30185.0}, {"date": "2017-06-08", "close": 16.1797, "volume": 38316.0}, {"date": "2017-06-09", "close": 16.1713, "volume": 85469.0}, {"date": "2017-06-12", "close": 16.2386, "volume": 126135.0}, {"date": "2017-06-13", "close": 16.2134, "volume": 34745.0}, {"date": "2017-06-14", "close": 15.9526, "volume": 59487.0}, {"date": "2017-06-15", "close": 15.4562, "volume": 140324.0}, {"date": "2017-06-16", "close": 16.0367, "volume": 84204.0}, {"date": "2017-06-19", "close": 16.1209, "volume": 50600.0}, {"date": "2017-06-20", "close": 16.1966, "volume": 62644.0}, {"date": "2017-06-21", "close": 15.3047, "volume": 353865.0}, {"date": "2017-06-22", "close": 15.9189, "volume": 135361.0}, {"date": "2017-06-23", "close": 15.5655, "volume": 128367.0}, {"date": "2017-06-26", "close": 15.9105, "volume": 137420.0}, {"date": "2017-06-27", "close": 15.6497, "volume": 52152.0}, {"date": "2017-06-28", "close": 15.8853, "volume": 75234.0}, {"date": "2017-06-29", "close": 15.7338, "volume": 52811.0}, {"date": "2017-06-30", "close": 16.3649, "volume": 179947.0}, {"date": "2017-07-03", "close": 16.1966, "volume": 60800.0}, {"date": "2017-07-05", "close": 16.1377, "volume": 55489.0}, {"date": "2017-07-06", "close": 15.7422, "volume": 20930.0}, {"date": "2017-07-07", "close": 15.5824, "volume": 103383.0}, {"date": "2017-07-10", "close": 15.4814, "volume": 125479.0}, {"date": "2017-07-11", "close": 15.9778, "volume": 103856.0}, {"date": "2017-07-12", "close": 16.4069, "volume": 89569.0}, {"date": "2017-07-13", "close": 16.5331, "volume": 51793.0}, {"date": "2017-07-14", "close": 16.3312, "volume": 68667.0}, {"date": "2017-07-17", "close": 15.9105, "volume": 125559.0}, {"date": "2017-07-18", "close": 15.4393, "volume": 176676.0}, {"date": "2017-07-19", "close": 15.3131, "volume": 131213.0}, {"date": "2017-07-20", "close": 15.4477, "volume": 37541.0}, {"date": "2017-07-21", "close": 15.3973, "volume": 71757.0}, {"date": "2017-07-24", "close": 15.2374, "volume": 57171.0}, {"date": "2017-07-25", "close": 15.3973, "volume": 97636.0}, {"date": "2017-07-26", "close": 14.9513, "volume": 64046.0}, {"date": "2017-07-27", "close": 15.0944, "volume": 108895.0}, {"date": "2017-07-28", "close": 15.3131, "volume": 50854.0}, {"date": "2017-07-31", "close": 15.2963, "volume": 54118.0}, {"date": "2017-08-01", "close": 15.3047, "volume": 42519.0}, {"date": "2017-08-02", "close": 15.4982, "volume": 55230.0}, {"date": "2017-08-03", "close": 15.2458, "volume": 21012.0}, {"date": "2017-08-04", "close": 15.1869, "volume": 18297.0}, {"date": "2017-08-07", "close": 15.1953, "volume": 45165.0}, {"date": "2017-08-08", "close": 15.1112, "volume": 41907.0}, {"date": "2017-08-09", "close": 14.7326, "volume": 77437.0}, {"date": "2017-08-10", "close": 14.7242, "volume": 46487.0}, {"date": "2017-08-11", "close": 15.1028, "volume": 102396.0}, {"date": "2017-08-14", "close": 15.9021, "volume": 198655.0}, {"date": "2017-08-15", "close": 15.8474, "volume": 83935.0}, {"date": "2017-08-16", "close": 15.6917, "volume": 56862.0}, {"date": "2017-08-17", "close": 15.6665, "volume": 68012.0}, {"date": "2017-08-18", "close": 15.86, "volume": 69659.0}, {"date": "2017-08-21", "close": 15.574, "volume": 25299.0}, {"date": "2017-08-22", "close": 15.8937, "volume": 45686.0}, {"date": "2017-08-23", "close": 15.9021, "volume": 105494.0}, {"date": "2017-08-24", "close": 15.8432, "volume": 174759.0}, {"date": "2017-08-25", "close": 15.9273, "volume": 78796.0}, {"date": "2017-08-28", "close": 15.4814, "volume": 221459.0}, {"date": "2017-08-29", "close": 15.5487, "volume": 42159.0}, {"date": "2017-08-30", "close": 15.8684, "volume": 68284.0}, {"date": "2017-08-31", "close": 16.2386, "volume": 57439.0}, {"date": "2017-09-01", "close": 16.6173, "volume": 66118.0}, {"date": "2017-09-05", "close": 16.7855, "volume": 96102.0}, {"date": "2017-09-06", "close": 17.08, "volume": 82365.0}, {"date": "2017-09-07", "close": 17.2146, "volume": 65301.0}, {"date": "2017-09-08", "close": 16.9959, "volume": 37700.0}, {"date": "2017-09-11", "close": 17.181, "volume": 167643.0}, {"date": "2017-09-12", "close": 16.7855, "volume": 99735.0}, {"date": "2017-09-13", "close": 16.4153, "volume": 144739.0}, {"date": "2017-09-14", "close": 16.3228, "volume": 36613.0}, {"date": "2017-09-15", "close": 16.2723, "volume": 121533.0}, {"date": "2017-09-18", "close": 15.86, "volume": 87886.0}, {"date": "2017-09-19", "close": 15.961, "volume": 51062.0}, {"date": "2017-09-20", "close": 15.7591, "volume": 68132.0}, {"date": "2017-09-21", "close": 15.9946, "volume": 26855.0}, {"date": "2017-09-22", "close": 16.0788, "volume": 58182.0}, {"date": "2017-09-25", "close": 15.6497, "volume": 73211.0}, {"date": "2017-09-26", "close": 15.372, "volume": 136895.0}, {"date": "2017-09-27", "close": 15.2963, "volume": 75255.0}, {"date": "2017-09-28", "close": 15.3973, "volume": 20430.0}, {"date": "2017-09-29", "close": 15.7086, "volume": 62529.0}, {"date": "2017-10-02", "close": 15.9442, "volume": 106645.0}, {"date": "2017-10-03", "close": 15.961, "volume": 58165.0}, {"date": "2017-10-04", "close": 16.062, "volume": 28038.0}, {"date": "2017-10-05", "close": 15.961, "volume": 49286.0}, {"date": "2017-10-06", "close": 15.4393, "volume": 61104.0}, {"date": "2017-10-09", "close": 15.5655, "volume": 57108.0}, {"date": "2017-10-10", "close": 15.717, "volume": 70349.0}, {"date": "2017-10-11", "close": 15.7591, "volume": 31673.0}, {"date": "2017-10-12", "close": 15.9021, "volume": 35212.0}, {"date": "2017-10-13", "close": 16.5079, "volume": 221777.0}, {"date": "2017-10-16", "close": 16.3817, "volume": 21217.0}, {"date": "2017-10-17", "close": 16.2891, "volume": 32557.0}, {"date": "2017-10-18", "close": 16.2807, "volume": 34689.0}, {"date": "2017-10-19", "close": 16.4069, "volume": 30465.0}, {"date": "2017-10-20", "close": 16.2807, "volume": 127310.0}, {"date": "2017-10-23", "close": 17.2231, "volume": 482449.0}, {"date": "2017-10-24", "close": 17.7615, "volume": 371891.0}, {"date": "2017-10-25", "close": 17.6269, "volume": 195078.0}, {"date": "2017-10-26", "close": 17.6269, "volume": 69672.0}, {"date": "2017-10-27", "close": 17.669, "volume": 60485.0}, {"date": "2017-10-30", "close": 17.8625, "volume": 45768.0}, {"date": "2017-10-31", "close": 18.2411, "volume": 189816.0}, {"date": "2017-11-01", "close": 18.6702, "volume": 305715.0}, {"date": "2017-11-02", "close": 19.1414, "volume": 173081.0}, {"date": "2017-11-03", "close": 19.1835, "volume": 151428.0}, {"date": "2017-11-06", "close": 19.1835, "volume": 70497.0}, {"date": "2017-11-07", "close": 19.3686, "volume": 190478.0}, {"date": "2017-11-08", "close": 19.3013, "volume": 74585.0}, {"date": "2017-11-09", "close": 19.032, "volume": 115470.0}, {"date": "2017-11-10", "close": 18.0729, "volume": 98678.0}, {"date": "2017-11-13", "close": 18.157, "volume": 88661.0}, {"date": "2017-11-14", "close": 17.4923, "volume": 159673.0}, {"date": "2017-11-15", "close": 16.9454, "volume": 101320.0}, {"date": "2017-11-16", "close": 18.4767, "volume": 170393.0}, {"date": "2017-11-17", "close": 17.9971, "volume": 104103.0}, {"date": "2017-11-20", "close": 17.5849, "volume": 42459.0}, {"date": "2017-11-21", "close": 17.7279, "volume": 48576.0}, {"date": "2017-11-22", "close": 18.4767, "volume": 124569.0}, {"date": "2017-11-24", "close": 18.5356, "volume": 40766.0}, {"date": "2017-11-27", "close": 18.4178, "volume": 71401.0}, {"date": "2017-11-28", "close": 18.1906, "volume": 91495.0}, {"date": "2017-11-29", "close": 18.0055, "volume": 51334.0}, {"date": "2017-11-30", "close": 18.3505, "volume": 71016.0}, {"date": "2017-12-01", "close": 18.3, "volume": 77284.0}, {"date": "2017-12-04", "close": 17.9635, "volume": 70727.0}, {"date": "2017-12-05", "close": 17.4166, "volume": 103231.0}, {"date": "2017-12-06", "close": 17.4755, "volume": 39303.0}, {"date": "2017-12-07", "close": 17.5175, "volume": 41783.0}, {"date": "2017-12-08", "close": 17.9971, "volume": 56029.0}, {"date": "2017-12-11", "close": 17.6185, "volume": 100319.0}, {"date": "2017-12-12", "close": 17.7363, "volume": 68061.0}, {"date": "2017-12-13", "close": 17.3324, "volume": 128204.0}, {"date": "2017-12-14", "close": 17.2904, "volume": 129240.0}, {"date": "2017-12-15", "close": 17.2483, "volume": 128372.0}, {"date": "2017-12-18", "close": 17.1137, "volume": 56540.0}, {"date": "2017-12-19", "close": 17.4082, "volume": 139993.0}, {"date": "2017-12-20", "close": 17.5007, "volume": 115212.0}, {"date": "2017-12-21", "close": 18.0182, "volume": 92133.0}, {"date": "2017-12-22", "close": 18.0308, "volume": 105343.0}, {"date": "2017-12-26", "close": 17.9214, "volume": 44254.0}, {"date": "2017-12-27", "close": 17.8625, "volume": 42783.0}, {"date": "2017-12-28", "close": 18.5188, "volume": 159389.0}, {"date": "2017-12-29", "close": 18.5861, "volume": 71691.0}, {"date": "2018-01-02", "close": 18.7964, "volume": 108454.0}, {"date": "2018-01-03", "close": 18.8301, "volume": 183106.0}, {"date": "2018-01-04", "close": 18.9142, "volume": 95282.0}, {"date": "2018-01-05", "close": 18.9142, "volume": 69367.0}, {"date": "2018-01-08", "close": 18.9226, "volume": 124063.0}, {"date": "2018-01-09", "close": 18.6618, "volume": 74608.0}, {"date": "2018-01-10", "close": 18.5188, "volume": 60909.0}, {"date": "2018-01-11", "close": 17.913, "volume": 392041.0}, {"date": "2018-01-12", "close": 17.7195, "volume": 126231.0}, {"date": "2018-01-16", "close": 17.4839, "volume": 113421.0}, {"date": "2018-01-17", "close": 17.6101, "volume": 68823.0}, {"date": "2018-01-18", "close": 17.5849, "volume": 129360.0}, {"date": "2018-01-19", "close": 17.4082, "volume": 102993.0}, {"date": "2018-01-22", "close": 17.4082, "volume": 97898.0}, {"date": "2018-01-23", "close": 17.3493, "volume": 26727.0}, {"date": "2018-01-24", "close": 17.1642, "volume": 235299.0}, {"date": "2018-01-25", "close": 17.5849, "volume": 308521.0}, {"date": "2018-01-26", "close": 18.1318, "volume": 816564.0}, {"date": "2018-01-29", "close": 17.9803, "volume": 67278.0}, {"date": "2018-01-30", "close": 17.7531, "volume": 126051.0}, {"date": "2018-01-31", "close": 18.2327, "volume": 91846.0}, {"date": "2018-02-01", "close": 17.9803, "volume": 105646.0}, {"date": "2018-02-02", "close": 17.1053, "volume": 327906.0}, {"date": "2018-02-05", "close": 16.0199, "volume": 194172.0}, {"date": "2018-02-06", "close": 16.0367, "volume": 353348.0}, {"date": "2018-02-07", "close": 16.4153, "volume": 200880.0}, {"date": "2018-02-08", "close": 15.7675, "volume": 120027.0}, {"date": "2018-02-09", "close": 15.4982, "volume": 89249.0}, {"date": "2018-02-12", "close": 15.9105, "volume": 35137.0}, {"date": "2018-02-13", "close": 15.9694, "volume": 64966.0}, {"date": "2018-02-14", "close": 16.2807, "volume": 195941.0}, {"date": "2018-02-15", "close": 16.6004, "volume": 202885.0}, {"date": "2018-02-16", "close": 16.8865, "volume": 113381.0}, {"date": "2018-02-20", "close": 17.3156, "volume": 128969.0}, {"date": "2018-02-21", "close": 17.7615, "volume": 324722.0}, {"date": "2018-02-22", "close": 18.4346, "volume": 758337.0}, {"date": "2018-02-23", "close": 18.7207, "volume": 590069.0}, {"date": "2018-02-26", "close": 18.6366, "volume": 209138.0}, {"date": "2018-02-27", "close": 18.4431, "volume": 252268.0}, {"date": "2018-02-28", "close": 18.8722, "volume": 246164.0}, {"date": "2018-03-01", "close": 18.5104, "volume": 83094.0}, {"date": "2018-03-02", "close": 18.3, "volume": 99194.0}, {"date": "2018-03-05", "close": 18.1991, "volume": 66770.0}, {"date": "2018-03-06", "close": 17.9803, "volume": 107234.0}, {"date": "2018-03-07", "close": 17.7826, "volume": 96611.0}, {"date": "2018-03-08", "close": 17.6942, "volume": 43110.0}, {"date": "2018-03-09", "close": 18.1738, "volume": 125311.0}, {"date": "2018-03-12", "close": 17.9635, "volume": 73474.0}, {"date": "2018-03-13", "close": 17.8541, "volume": 78102.0}, {"date": "2018-03-14", "close": 17.8625, "volume": 82057.0}, {"date": "2018-03-15", "close": 17.812, "volume": 120997.0}, {"date": "2018-03-16", "close": 17.812, "volume": 41579.0}, {"date": "2018-03-19", "close": 17.4502, "volume": 80607.0}, {"date": "2018-03-20", "close": 17.3745, "volume": 79326.0}, {"date": "2018-03-21", "close": 17.2567, "volume": 52615.0}, {"date": "2018-03-22", "close": 16.8865, "volume": 356427.0}, {"date": "2018-03-23", "close": 16.6593, "volume": 258915.0}, {"date": "2018-03-26", "close": 16.9875, "volume": 168745.0}, {"date": "2018-03-27", "close": 16.836, "volume": 211174.0}, {"date": "2018-03-28", "close": 17.0716, "volume": 125601.0}, {"date": "2018-03-29", "close": 16.9538, "volume": 220438.0}, {"date": "2018-04-02", "close": 17.1642, "volume": 118957.0}, {"date": "2018-04-03", "close": 17.2483, "volume": 206084.0}, {"date": "2018-04-04", "close": 17.9214, "volume": 531148.0}, {"date": "2018-04-05", "close": 18.0897, "volume": 210866.0}, {"date": "2018-04-06", "close": 18.0055, "volume": 124757.0}, {"date": "2018-04-09", "close": 18.014, "volume": 107014.0}, {"date": "2018-04-10", "close": 18.1906, "volume": 150419.0}, {"date": "2018-04-11", "close": 18.2664, "volume": 99961.0}, {"date": "2018-04-12", "close": 18.3421, "volume": 118749.0}, {"date": "2018-04-13", "close": 18.157, "volume": 129005.0}, {"date": "2018-04-16", "close": 17.9382, "volume": 95754.0}, {"date": "2018-04-17", "close": 18.1233, "volume": 100611.0}, {"date": "2018-04-18", "close": 18.0981, "volume": 124241.0}, {"date": "2018-04-19", "close": 17.7531, "volume": 130154.0}, {"date": "2018-04-20", "close": 17.5344, "volume": 58672.0}, {"date": "2018-04-23", "close": 17.5933, "volume": 104858.0}, {"date": "2018-04-24", "close": 17.5344, "volume": 128482.0}, {"date": "2018-04-25", "close": 17.4166, "volume": 113291.0}, {"date": "2018-04-26", "close": 17.0295, "volume": 220831.0}, {"date": "2018-04-27", "close": 17.2735, "volume": 84448.0}, {"date": "2018-04-30", "close": 17.282, "volume": 60203.0}, {"date": "2018-05-01", "close": 17.2735, "volume": 23489.0}, {"date": "2018-05-02", "close": 16.5079, "volume": 105614.0}, {"date": "2018-05-03", "close": 15.4814, "volume": 224568.0}, {"date": "2018-05-04", "close": 15.1785, "volume": 305036.0}, {"date": "2018-05-07", "close": 14.5643, "volume": 228410.0}, {"date": "2018-05-08", "close": 13.8575, "volume": 307783.0}, {"date": "2018-05-09", "close": 13.9753, "volume": 169826.0}, {"date": "2018-05-10", "close": 14.1184, "volume": 76845.0}, {"date": "2018-05-11", "close": 13.9501, "volume": 209751.0}, {"date": "2018-05-14", "close": 13.8323, "volume": 299353.0}, {"date": "2018-05-15", "close": 13.9585, "volume": 212743.0}, {"date": "2018-05-16", "close": 14.5138, "volume": 108880.0}, {"date": "2018-05-17", "close": 14.3119, "volume": 94636.0}, {"date": "2018-05-18", "close": 14.3287, "volume": 154316.0}, {"date": "2018-05-21", "close": 14.3792, "volume": 53634.0}, {"date": "2018-05-22", "close": 14.2866, "volume": 48247.0}, {"date": "2018-05-23", "close": 14.2698, "volume": 165295.0}, {"date": "2018-05-24", "close": 14.4717, "volume": 171102.0}, {"date": "2018-05-25", "close": 14.4381, "volume": 35710.0}, {"date": "2018-05-29", "close": 13.866, "volume": 232516.0}, {"date": "2018-05-30", "close": 14.0931, "volume": 125824.0}, {"date": "2018-05-31", "close": 14.2446, "volume": 265528.0}, {"date": "2018-06-01", "close": 14.2446, "volume": 164789.0}, {"date": "2018-06-04", "close": 14.2277, "volume": 169482.0}, {"date": "2018-06-05", "close": 14.5895, "volume": 247425.0}, {"date": "2018-06-06", "close": 14.5895, "volume": 116924.0}, {"date": "2018-06-07", "close": 14.3287, "volume": 112580.0}, {"date": "2018-06-08", "close": 14.5811, "volume": 160455.0}, {"date": "2018-06-11", "close": 14.598, "volume": 91388.0}, {"date": "2018-06-12", "close": 14.9177, "volume": 227662.0}, {"date": "2018-06-13", "close": 14.9682, "volume": 156877.0}, {"date": "2018-06-14", "close": 14.0847, "volume": 203129.0}, {"date": "2018-06-15", "close": 14.0174, "volume": 217011.0}, {"date": "2018-06-18", "close": 13.3275, "volume": 219394.0}, {"date": "2018-06-19", "close": 13.4032, "volume": 141426.0}, {"date": "2018-06-20", "close": 13.6808, "volume": 58512.0}, {"date": "2018-06-21", "close": 14.1941, "volume": 324725.0}, {"date": "2018-06-22", "close": 14.2698, "volume": 62415.0}, {"date": "2018-06-25", "close": 13.9164, "volume": 135050.0}, {"date": "2018-06-26", "close": 13.6977, "volume": 177769.0}, {"date": "2018-06-27", "close": 12.8395, "volume": 198387.0}, {"date": "2018-06-28", "close": 12.7217, "volume": 212080.0}, {"date": "2018-06-29", "close": 12.4693, "volume": 249025.0}, {"date": "2018-07-02", "close": 12.3178, "volume": 113052.0}, {"date": "2018-07-03", "close": 12.9068, "volume": 56758.0}, {"date": "2018-07-05", "close": 12.8984, "volume": 187785.0}, {"date": "2018-07-06", "close": 13.2097, "volume": 140684.0}, {"date": "2018-07-09", "close": 13.4705, "volume": 74178.0}, {"date": "2018-07-10", "close": 13.4957, "volume": 103257.0}, {"date": "2018-07-11", "close": 13.4453, "volume": 87512.0}, {"date": "2018-07-12", "close": 13.5462, "volume": 56259.0}, {"date": "2018-07-13", "close": 13.5799, "volume": 120442.0}, {"date": "2018-07-16", "close": 13.4537, "volume": 34707.0}, {"date": "2018-07-17", "close": 13.378, "volume": 135924.0}, {"date": "2018-07-18", "close": 13.5715, "volume": 328543.0}, {"date": "2018-07-19", "close": 13.7566, "volume": 115931.0}, {"date": "2018-07-20", "close": 13.8071, "volume": 165312.0}, {"date": "2018-07-23", "close": 13.8407, "volume": 143438.0}, {"date": "2018-07-24", "close": 13.908, "volume": 72557.0}, {"date": "2018-07-25", "close": 13.8323, "volume": 82284.0}, {"date": "2018-07-26", "close": 14.0763, "volume": 118885.0}, {"date": "2018-07-27", "close": 14.1184, "volume": 72228.0}, {"date": "2018-07-30", "close": 14.2151, "volume": 138086.0}, {"date": "2018-07-31", "close": 14.2782, "volume": 134838.0}, {"date": "2018-08-01", "close": 14.3371, "volume": 217595.0}, {"date": "2018-08-02", "close": 14.1688, "volume": 108450.0}, {"date": "2018-08-03", "close": 14.1015, "volume": 60528.0}, {"date": "2018-08-06", "close": 14.1268, "volume": 31408.0}, {"date": "2018-08-07", "close": 13.6724, "volume": 95065.0}, {"date": "2018-08-08", "close": 13.4957, "volume": 140491.0}, {"date": "2018-08-09", "close": 13.1087, "volume": 94135.0}, {"date": "2018-08-10", "close": 12.789, "volume": 148481.0}, {"date": "2018-08-13", "close": 12.2337, "volume": 206816.0}, {"date": "2018-08-14", "close": 12.1579, "volume": 76793.0}, {"date": "2018-08-15", "close": 12.2337, "volume": 65525.0}, {"date": "2018-08-16", "close": 12.2589, "volume": 50371.0}, {"date": "2018-08-17", "close": 12.0233, "volume": 76011.0}, {"date": "2018-08-20", "close": 12.2757, "volume": 82635.0}, {"date": "2018-08-21", "close": 12.1832, "volume": 50351.0}, {"date": "2018-08-22", "close": 12.1495, "volume": 61760.0}, {"date": "2018-08-23", "close": 12.1411, "volume": 91189.0}, {"date": "2018-08-24", "close": 12.1411, "volume": 76555.0}, {"date": "2018-08-27", "close": 12.545, "volume": 124347.0}, {"date": "2018-08-28", "close": 12.2, "volume": 198478.0}, {"date": "2018-08-29", "close": 11.712, "volume": 151250.0}, {"date": "2018-08-30", "close": 10.9464, "volume": 495992.0}, {"date": "2018-08-31", "close": 12.2337, "volume": 215779.0}, {"date": "2018-09-04", "close": 11.224, "volume": 101182.0}, {"date": "2018-09-05", "close": 11.5101, "volume": 364136.0}, {"date": "2018-09-06", "close": 11.6784, "volume": 187530.0}, {"date": "2018-09-07", "close": 11.7793, "volume": 145207.0}, {"date": "2018-09-10", "close": 11.9728, "volume": 56121.0}, {"date": "2018-09-11", "close": 11.7541, "volume": 244367.0}, {"date": "2018-09-12", "close": 11.7204, "volume": 25861.0}, {"date": "2018-09-13", "close": 11.4933, "volume": 62811.0}, {"date": "2018-09-14", "close": 11.5774, "volume": 59330.0}, {"date": "2018-09-17", "close": 11.6531, "volume": 40146.0}, {"date": "2018-09-18", "close": 11.6447, "volume": 64914.0}, {"date": "2018-09-19", "close": 11.7373, "volume": 131749.0}, {"date": "2018-09-20", "close": 12.5871, "volume": 333361.0}, {"date": "2018-09-21", "close": 12.7974, "volume": 128516.0}, {"date": "2018-09-24", "close": 12.3431, "volume": 123317.0}, {"date": "2018-09-25", "close": 12.2673, "volume": 191719.0}, {"date": "2018-09-26", "close": 12.7217, "volume": 113649.0}, {"date": "2018-09-27", "close": 12.4272, "volume": 65681.0}, {"date": "2018-09-28", "close": 11.9139, "volume": 101155.0}, {"date": "2018-10-01", "close": 11.7541, "volume": 106372.0}, {"date": "2018-10-02", "close": 11.7373, "volume": 125034.0}, {"date": "2018-10-03", "close": 11.7204, "volume": 65857.0}, {"date": "2018-10-04", "close": 11.0557, "volume": 80242.0}, {"date": "2018-10-05", "close": 10.9464, "volume": 104446.0}, {"date": "2018-10-08", "close": 10.8706, "volume": 79317.0}, {"date": "2018-10-09", "close": 10.8875, "volume": 179001.0}, {"date": "2018-10-10", "close": 10.5593, "volume": 118800.0}, {"date": "2018-10-11", "close": 10.0966, "volume": 112407.0}, {"date": "2018-10-12", "close": 10.3911, "volume": 61666.0}, {"date": "2018-10-15", "close": 10.7276, "volume": 65517.0}, {"date": "2018-10-16", "close": 11.0137, "volume": 60799.0}, {"date": "2018-10-17", "close": 10.7697, "volume": 18986.0}, {"date": "2018-10-18", "close": 10.5004, "volume": 38976.0}, {"date": "2018-10-19", "close": 10.4163, "volume": 54596.0}, {"date": "2018-10-22", "close": 10.1723, "volume": 51175.0}, {"date": "2018-10-23", "close": 9.9199, "volume": 116613.0}, {"date": "2018-10-24", "close": 9.3309, "volume": 444344.0}, {"date": "2018-10-25", "close": 9.6422, "volume": 182524.0}, {"date": "2018-10-26", "close": 9.4066, "volume": 87150.0}, {"date": "2018-10-29", "close": 9.4066, "volume": 130588.0}, {"date": "2018-10-30", "close": 9.4571, "volume": 100852.0}, {"date": "2018-10-31", "close": 9.9956, "volume": 143453.0}, {"date": "2018-11-01", "close": 10.5677, "volume": 106595.0}, {"date": "2018-11-02", "close": 10.9548, "volume": 129516.0}, {"date": "2018-11-05", "close": 10.8286, "volume": 87216.0}, {"date": "2018-11-06", "close": 10.7024, "volume": 46750.0}, {"date": "2018-11-07", "close": 10.7192, "volume": 48143.0}, {"date": "2018-11-08", "close": 10.5741, "volume": 63145.0}, {"date": "2018-11-09", "close": 10.2231, "volume": 102110.0}, {"date": "2018-11-12", "close": 10.1617, "volume": 33838.0}, {"date": "2018-11-13", "close": 9.8984, "volume": 101411.0}, {"date": "2018-11-14", "close": 10.3547, "volume": 157911.0}, {"date": "2018-11-15", "close": 10.267, "volume": 105983.0}, {"date": "2018-11-16", "close": 10.4249, "volume": 106951.0}, {"date": "2018-11-19", "close": 9.9949, "volume": 85257.0}, {"date": "2018-11-20", "close": 9.9247, "volume": 57585.0}, {"date": "2018-11-21", "close": 9.8721, "volume": 68005.0}, {"date": "2018-11-23", "close": 9.8809, "volume": 28083.0}, {"date": "2018-11-26", "close": 9.8458, "volume": 103487.0}, {"date": "2018-11-27", "close": 9.9598, "volume": 64818.0}, {"date": "2018-11-28", "close": 9.9949, "volume": 54608.0}, {"date": "2018-11-29", "close": 10.0388, "volume": 282657.0}, {"date": "2018-11-30", "close": 10.46, "volume": 157650.0}, {"date": "2018-12-03", "close": 10.6618, "volume": 135602.0}, {"date": "2018-12-04", "close": 10.5653, "volume": 128506.0}, {"date": "2018-12-06", "close": 10.6969, "volume": 116184.0}, {"date": "2018-12-07", "close": 10.6794, "volume": 94211.0}, {"date": "2018-12-10", "close": 10.4863, "volume": 76053.0}, {"date": "2018-12-11", "close": 10.5741, "volume": 160557.0}, {"date": "2018-12-12", "close": 10.7408, "volume": 102945.0}, {"date": "2018-12-13", "close": 10.5741, "volume": 174819.0}, {"date": "2018-12-14", "close": 10.5829, "volume": 92464.0}, {"date": "2018-12-17", "close": 10.267, "volume": 156668.0}, {"date": "2018-12-18", "close": 10.2933, "volume": 82168.0}, {"date": "2018-12-19", "close": 10.1617, "volume": 93007.0}, {"date": "2018-12-20", "close": 10.03, "volume": 141345.0}, {"date": "2018-12-21", "close": 9.7492, "volume": 78711.0}, {"date": "2018-12-24", "close": 9.837, "volume": 17898.0}, {"date": "2018-12-26", "close": 9.837, "volume": 167355.0}, {"date": "2018-12-27", "close": 9.9862, "volume": 63699.0}, {"date": "2018-12-28", "close": 10.2582, "volume": 84042.0}, {"date": "2018-12-31", "close": 10.6618, "volume": 210051.0}, {"date": "2019-01-02", "close": 10.9163, "volume": 90824.0}, {"date": "2019-01-03", "close": 10.9163, "volume": 90746.0}, {"date": "2019-01-04", "close": 11.1796, "volume": 156354.0}, {"date": "2019-01-07", "close": 11.2147, "volume": 113609.0}, {"date": "2019-01-08", "close": 11.2498, "volume": 57433.0}, {"date": "2019-01-09", "close": 11.3639, "volume": 192669.0}, {"date": "2019-01-10", "close": 11.3068, "volume": 144576.0}, {"date": "2019-01-11", "close": 11.4253, "volume": 79917.0}, {"date": "2019-01-14", "close": 11.5569, "volume": 57141.0}, {"date": "2019-01-15", "close": 11.6271, "volume": 61332.0}, {"date": "2019-01-16", "close": 11.5832, "volume": 63634.0}, {"date": "2019-01-17", "close": 11.4867, "volume": 98803.0}, {"date": "2019-01-18", "close": 11.5043, "volume": 53486.0}, {"date": "2019-01-22", "close": 11.2059, "volume": 86117.0}, {"date": "2019-01-23", "close": 11.32, "volume": 43981.0}, {"date": "2019-01-24", "close": 11.592, "volume": 111807.0}, {"date": "2019-01-25", "close": 11.671, "volume": 153339.0}, {"date": "2019-01-28", "close": 11.8289, "volume": 257153.0}, {"date": "2019-01-29", "close": 11.9518, "volume": 211627.0}, {"date": "2019-01-30", "close": 11.8026, "volume": 38846.0}, {"date": "2019-01-31", "close": 11.8289, "volume": 100924.0}, {"date": "2019-02-01", "close": 12.0571, "volume": 96096.0}, {"date": "2019-02-04", "close": 12.1799, "volume": 77694.0}, {"date": "2019-02-05", "close": 12.2326, "volume": 108232.0}, {"date": "2019-02-06", "close": 11.9957, "volume": 35109.0}, {"date": "2019-02-07", "close": 11.8202, "volume": 56194.0}, {"date": "2019-02-08", "close": 12.0044, "volume": 52874.0}, {"date": "2019-02-11", "close": 11.7763, "volume": 114636.0}, {"date": "2019-02-12", "close": 11.8202, "volume": 209519.0}, {"date": "2019-02-13", "close": 11.7061, "volume": 50754.0}, {"date": "2019-02-14", "close": 11.5306, "volume": 49993.0}, {"date": "2019-02-15", "close": 11.4253, "volume": 97137.0}, {"date": "2019-02-19", "close": 10.9778, "volume": 74802.0}, {"date": "2019-02-20", "close": 11.2147, "volume": 149179.0}, {"date": "2019-02-21", "close": 10.9953, "volume": 224548.0}, {"date": "2019-02-22", "close": 11.2059, "volume": 133893.0}, {"date": "2019-02-25", "close": 10.9602, "volume": 60261.0}, {"date": "2019-02-26", "close": 10.9865, "volume": 126322.0}, {"date": "2019-02-27", "close": 10.969, "volume": 151831.0}, {"date": "2019-02-28", "close": 10.9426, "volume": 94509.0}, {"date": "2019-03-01", "close": 10.7496, "volume": 62534.0}, {"date": "2019-03-04", "close": 10.6618, "volume": 37047.0}, {"date": "2019-03-05", "close": 10.6618, "volume": 39930.0}, {"date": "2019-03-06", "close": 10.539, "volume": 110215.0}, {"date": "2019-03-07", "close": 10.3108, "volume": 94973.0}, {"date": "2019-03-08", "close": 10.4249, "volume": 49999.0}, {"date": "2019-03-11", "close": 10.5741, "volume": 35993.0}, {"date": "2019-03-12", "close": 10.5302, "volume": 26801.0}, {"date": "2019-03-13", "close": 10.5916, "volume": 38090.0}, {"date": "2019-03-14", "close": 10.7759, "volume": 42599.0}, {"date": "2019-03-15", "close": 10.9339, "volume": 119896.0}, {"date": "2019-03-18", "close": 11.0041, "volume": 123245.0}, {"date": "2019-03-19", "close": 10.9953, "volume": 67761.0}, {"date": "2019-03-20", "close": 11.1445, "volume": 48966.0}, {"date": "2019-03-21", "close": 10.9953, "volume": 58790.0}, {"date": "2019-03-22", "close": 10.7759, "volume": 81517.0}, {"date": "2019-03-25", "close": 10.811, "volume": 29326.0}, {"date": "2019-03-26", "close": 10.4337, "volume": 102603.0}, {"date": "2019-03-27", "close": 10.0213, "volume": 129466.0}, {"date": "2019-03-28", "close": 10.1002, "volume": 101797.0}, {"date": "2019-03-29", "close": 10.1704, "volume": 101413.0}, {"date": "2019-04-01", "close": 10.4951, "volume": 133536.0}, {"date": "2019-04-02", "close": 10.1266, "volume": 70666.0}, {"date": "2019-04-03", "close": 9.9511, "volume": 61541.0}, {"date": "2019-04-04", "close": 10.0037, "volume": 48205.0}, {"date": "2019-04-05", "close": 9.7229, "volume": 42296.0}, {"date": "2019-04-08", "close": 9.7756, "volume": 43533.0}, {"date": "2019-04-09", "close": 9.5474, "volume": 55924.0}, {"date": "2019-04-10", "close": 9.6527, "volume": 41191.0}, {"date": "2019-04-11", "close": 9.5211, "volume": 45918.0}, {"date": "2019-04-12", "close": 9.3894, "volume": 67907.0}, {"date": "2019-04-15", "close": 9.4596, "volume": 62450.0}, {"date": "2019-04-16", "close": 9.2929, "volume": 122875.0}, {"date": "2019-04-17", "close": 9.2139, "volume": 58046.0}, {"date": "2019-04-18", "close": 8.8103, "volume": 67145.0}, {"date": "2019-04-22", "close": 8.6962, "volume": 62186.0}, {"date": "2019-04-23", "close": 8.705, "volume": 84988.0}, {"date": "2019-04-24", "close": 8.6874, "volume": 142124.0}, {"date": "2019-04-25", "close": 8.6348, "volume": 175621.0}, {"date": "2019-04-26", "close": 8.6611, "volume": 127448.0}, {"date": "2019-04-29", "close": 8.7401, "volume": 189189.0}, {"date": "2019-04-30", "close": 8.7752, "volume": 46380.0}, {"date": "2019-05-01", "close": 8.7138, "volume": 91259.0}, {"date": "2019-05-02", "close": 8.6611, "volume": 78978.0}, {"date": "2019-05-03", "close": 8.8103, "volume": 268949.0}, {"date": "2019-05-06", "close": 9.0911, "volume": 156151.0}, {"date": "2019-05-07", "close": 8.8629, "volume": 99633.0}, {"date": "2019-05-08", "close": 9.0999, "volume": 237968.0}, {"date": "2019-05-09", "close": 9.2052, "volume": 217885.0}, {"date": "2019-05-10", "close": 9.1086, "volume": 55221.0}, {"date": "2019-05-13", "close": 8.8454, "volume": 41063.0}, {"date": "2019-05-14", "close": 8.7489, "volume": 184435.0}, {"date": "2019-05-15", "close": 8.8015, "volume": 266543.0}, {"date": "2019-05-16", "close": 8.8454, "volume": 108391.0}, {"date": "2019-05-17", "close": 8.5295, "volume": 149616.0}, {"date": "2019-05-20", "close": 8.3364, "volume": 93052.0}, {"date": "2019-05-21", "close": 8.6874, "volume": 105643.0}, {"date": "2019-05-22", "close": 8.5031, "volume": 215326.0}, {"date": "2019-05-23", "close": 8.5295, "volume": 101728.0}, {"date": "2019-05-24", "close": 8.6874, "volume": 182445.0}, {"date": "2019-05-28", "close": 8.6085, "volume": 882118.0}, {"date": "2019-05-29", "close": 8.8191, "volume": 336504.0}, {"date": "2019-05-30", "close": 8.7927, "volume": 197234.0}, {"date": "2019-05-31", "close": 8.7576, "volume": 116019.0}, {"date": "2019-06-03", "close": 8.3978, "volume": 179842.0}, {"date": "2019-06-04", "close": 8.4066, "volume": 87656.0}, {"date": "2019-06-05", "close": 8.275, "volume": 191911.0}, {"date": "2019-06-06", "close": 8.2223, "volume": 236363.0}, {"date": "2019-06-07", "close": 8.2311, "volume": 101322.0}, {"date": "2019-06-10", "close": 8.2574, "volume": 116424.0}, {"date": "2019-06-11", "close": 8.7752, "volume": 177236.0}, {"date": "2019-06-12", "close": 9.3894, "volume": 320602.0}, {"date": "2019-06-13", "close": 9.407, "volume": 135798.0}, {"date": "2019-06-14", "close": 9.3894, "volume": 83052.0}, {"date": "2019-06-17", "close": 9.4245, "volume": 54857.0}, {"date": "2019-06-18", "close": 9.4596, "volume": 121030.0}, {"date": "2019-06-19", "close": 9.4333, "volume": 95064.0}, {"date": "2019-06-20", "close": 9.5123, "volume": 53051.0}, {"date": "2019-06-21", "close": 9.5035, "volume": 95086.0}, {"date": "2019-06-24", "close": 9.2929, "volume": 50244.0}, {"date": "2019-06-25", "close": 8.9858, "volume": 69166.0}, {"date": "2019-06-26", "close": 8.9946, "volume": 194879.0}, {"date": "2019-06-27", "close": 9.056, "volume": 151574.0}, {"date": "2019-06-28", "close": 9.1964, "volume": 46861.0}, {"date": "2019-07-01", "close": 10.0213, "volume": 577232.0}, {"date": "2019-07-02", "close": 9.8984, "volume": 92931.0}, {"date": "2019-07-03", "close": 10.03, "volume": 28720.0}, {"date": "2019-07-05", "close": 10.1178, "volume": 77474.0}, {"date": "2019-07-08", "close": 10.0915, "volume": 92446.0}, {"date": "2019-07-09", "close": 10.1704, "volume": 179599.0}, {"date": "2019-07-10", "close": 10.1968, "volume": 74722.0}, {"date": "2019-07-11", "close": 10.0827, "volume": 79874.0}, {"date": "2019-07-12", "close": 9.8458, "volume": 54836.0}, {"date": "2019-07-15", "close": 9.4947, "volume": 60389.0}, {"date": "2019-07-16", "close": 9.5386, "volume": 139820.0}, {"date": "2019-07-17", "close": 9.5474, "volume": 34426.0}, {"date": "2019-07-18", "close": 9.6088, "volume": 75145.0}, {"date": "2019-07-19", "close": 9.4421, "volume": 46969.0}, {"date": "2019-07-22", "close": 9.1701, "volume": 59655.0}, {"date": "2019-07-23", "close": 8.9419, "volume": 104346.0}, {"date": "2019-07-24", "close": 8.9946, "volume": 51997.0}, {"date": "2019-07-25", "close": 8.8717, "volume": 208192.0}, {"date": "2019-07-26", "close": 9.1086, "volume": 160343.0}, {"date": "2019-07-29", "close": 9.0999, "volume": 70341.0}, {"date": "2019-07-30", "close": 8.977, "volume": 23233.0}, {"date": "2019-07-31", "close": 8.9156, "volume": 312505.0}, {"date": "2019-08-01", "close": 8.8893, "volume": 50118.0}, {"date": "2019-08-02", "close": 8.9419, "volume": 91990.0}, {"date": "2019-08-05", "close": 8.6874, "volume": 130076.0}, {"date": "2019-08-06", "close": 8.4768, "volume": 77019.0}, {"date": "2019-08-07", "close": 8.3715, "volume": 42218.0}, {"date": "2019-08-08", "close": 8.1521, "volume": 98753.0}, {"date": "2019-08-09", "close": 8.7313, "volume": 292097.0}, {"date": "2019-08-12", "close": 5.4055, "volume": 1208764.0}, {"date": "2019-08-13", "close": 5.4494, "volume": 1181206.0}, {"date": "2019-08-14", "close": 5.2037, "volume": 622641.0}, {"date": "2019-08-15", "close": 5.5196, "volume": 359895.0}, {"date": "2019-08-16", "close": 5.5459, "volume": 282898.0}, {"date": "2019-08-19", "close": 5.0896, "volume": 311231.0}, {"date": "2019-08-20", "close": 5.2212, "volume": 459768.0}, {"date": "2019-08-21", "close": 5.309, "volume": 266342.0}, {"date": "2019-08-22", "close": 5.4582, "volume": 168842.0}, {"date": "2019-08-23", "close": 5.2476, "volume": 97009.0}, {"date": "2019-08-26", "close": 5.1247, "volume": 102213.0}, {"date": "2019-08-27", "close": 4.8614, "volume": 449228.0}, {"date": "2019-08-28", "close": 5.0808, "volume": 180949.0}, {"date": "2019-08-29", "close": 4.879, "volume": 277239.0}, {"date": "2019-08-30", "close": 4.9492, "volume": 1382022.0}, {"date": "2019-09-03", "close": 5.1686, "volume": 2473800.0}, {"date": "2019-09-04", "close": 5.4406, "volume": 325562.0}, {"date": "2019-09-05", "close": 5.6073, "volume": 206027.0}, {"date": "2019-09-06", "close": 5.7214, "volume": 286687.0}, {"date": "2019-09-09", "close": 5.5986, "volume": 164262.0}, {"date": "2019-09-10", "close": 5.5284, "volume": 160451.0}, {"date": "2019-09-11", "close": 5.4406, "volume": 321247.0}, {"date": "2019-09-12", "close": 5.2563, "volume": 111716.0}, {"date": "2019-09-13", "close": 5.0721, "volume": 102165.0}, {"date": "2019-09-16", "close": 5.2212, "volume": 127590.0}, {"date": "2019-09-17", "close": 5.2212, "volume": 121860.0}, {"date": "2019-09-18", "close": 5.3441, "volume": 84539.0}, {"date": "2019-09-19", "close": 5.3967, "volume": 72113.0}, {"date": "2019-09-20", "close": 5.309, "volume": 49555.0}, {"date": "2019-09-23", "close": 5.2125, "volume": 116689.0}, {"date": "2019-09-24", "close": 5.0282, "volume": 53085.0}, {"date": "2019-09-25", "close": 5.0457, "volume": 94124.0}, {"date": "2019-09-26", "close": 5.2125, "volume": 75782.0}, {"date": "2019-09-27", "close": 5.3792, "volume": 184254.0}, {"date": "2019-09-30", "close": 5.1861, "volume": 102868.0}, {"date": "2019-10-01", "close": 5.0545, "volume": 74097.0}, {"date": "2019-10-02", "close": 5.0721, "volume": 85376.0}, {"date": "2019-10-03", "close": 4.9141, "volume": 195561.0}, {"date": "2019-10-04", "close": 4.958, "volume": 134847.0}, {"date": "2019-10-07", "close": 5.037, "volume": 329908.0}, {"date": "2019-10-08", "close": 4.8878, "volume": 65487.0}, {"date": "2019-10-09", "close": 4.7123, "volume": 179188.0}, {"date": "2019-10-10", "close": 4.8, "volume": 73262.0}, {"date": "2019-10-11", "close": 4.8527, "volume": 54141.0}, {"date": "2019-10-14", "close": 4.6859, "volume": 44344.0}, {"date": "2019-10-15", "close": 4.5894, "volume": 161583.0}, {"date": "2019-10-16", "close": 4.5017, "volume": 141286.0}, {"date": "2019-10-17", "close": 4.4315, "volume": 124486.0}, {"date": "2019-10-18", "close": 4.3788, "volume": 144632.0}, {"date": "2019-10-21", "close": 4.4666, "volume": 505336.0}, {"date": "2019-10-22", "close": 4.4753, "volume": 156147.0}, {"date": "2019-10-23", "close": 4.4841, "volume": 186019.0}, {"date": "2019-10-24", "close": 4.4315, "volume": 79402.0}, {"date": "2019-10-25", "close": 4.4315, "volume": 144546.0}, {"date": "2019-10-28", "close": 4.3613, "volume": 159010.0}, {"date": "2019-10-29", "close": 4.4315, "volume": 106496.0}, {"date": "2019-10-30", "close": 4.3437, "volume": 205990.0}, {"date": "2019-10-31", "close": 4.4929, "volume": 238921.0}, {"date": "2019-11-01", "close": 4.3788, "volume": 313045.0}, {"date": "2019-11-04", "close": 4.5104, "volume": 122748.0}, {"date": "2019-11-05", "close": 4.5894, "volume": 108560.0}, {"date": "2019-11-06", "close": 4.3876, "volume": 142470.0}, {"date": "2019-11-07", "close": 4.2911, "volume": 145369.0}, {"date": "2019-11-08", "close": 4.1331, "volume": 137153.0}, {"date": "2019-11-11", "close": 4.0366, "volume": 192576.0}, {"date": "2019-11-12", "close": 3.9458, "volume": 163196.0}, {"date": "2019-11-13", "close": 3.8737, "volume": 146382.0}, {"date": "2019-11-14", "close": 3.7746, "volume": 144319.0}, {"date": "2019-11-15", "close": 3.6846, "volume": 254956.0}, {"date": "2019-11-18", "close": 3.8107, "volume": 100820.0}, {"date": "2019-11-19", "close": 4.0089, "volume": 120925.0}, {"date": "2019-11-20", "close": 4.171, "volume": 239344.0}, {"date": "2019-11-21", "close": 4.153, "volume": 318798.0}, {"date": "2019-11-22", "close": 4.2431, "volume": 177379.0}, {"date": "2019-11-25", "close": 5.0449, "volume": 1113769.0}, {"date": "2019-11-26", "close": 4.9368, "volume": 564233.0}, {"date": "2019-11-27", "close": 5.1079, "volume": 371791.0}, {"date": "2019-11-29", "close": 5.18, "volume": 241709.0}, {"date": "2019-12-02", "close": 4.9998, "volume": 333012.0}, {"date": "2019-12-03", "close": 4.8557, "volume": 233032.0}, {"date": "2019-12-04", "close": 5.153, "volume": 183706.0}, {"date": "2019-12-05", "close": 4.9998, "volume": 139338.0}, {"date": "2019-12-06", "close": 5.0359, "volume": 198556.0}, {"date": "2019-12-09", "close": 4.9097, "volume": 434953.0}, {"date": "2019-12-10", "close": 4.7115, "volume": 188173.0}, {"date": "2019-12-11", "close": 4.8557, "volume": 221599.0}, {"date": "2019-12-12", "close": 4.7206, "volume": 299696.0}, {"date": "2019-12-13", "close": 5.1079, "volume": 343934.0}, {"date": "2019-12-16", "close": 5.207, "volume": 283679.0}, {"date": "2019-12-17", "close": 5.171, "volume": 225049.0}, {"date": "2019-12-18", "close": 5.5764, "volume": 498512.0}, {"date": "2019-12-19", "close": 5.7836, "volume": 450538.0}, {"date": "2019-12-20", "close": 6.225, "volume": 635700.0}, {"date": "2019-12-23", "close": 6.4502, "volume": 725041.0}, {"date": "2019-12-24", "close": 6.6484, "volume": 406375.0}, {"date": "2019-12-26", "close": 6.9007, "volume": 468256.0}, {"date": "2019-12-27", "close": 6.6124, "volume": 523080.0}, {"date": "2019-12-30", "close": 6.4772, "volume": 405013.0}, {"date": "2019-12-31", "close": 6.3421, "volume": 135315.0}, {"date": "2020-01-02", "close": 6.1349, "volume": 283532.0}, {"date": "2020-01-03", "close": 5.8737, "volume": 262931.0}, {"date": "2020-01-06", "close": 5.9367, "volume": 227235.0}, {"date": "2020-01-07", "close": 6.0358, "volume": 160785.0}, {"date": "2020-01-08", "close": 5.7656, "volume": 185004.0}, {"date": "2020-01-09", "close": 5.6394, "volume": 217436.0}, {"date": "2020-01-10", "close": 5.6935, "volume": 225830.0}, {"date": "2020-01-13", "close": 5.8016, "volume": 208433.0}, {"date": "2020-01-14", "close": 5.4953, "volume": 146442.0}, {"date": "2020-01-15", "close": 5.5313, "volume": 168884.0}, {"date": "2020-01-16", "close": 5.5674, "volume": 171199.0}, {"date": "2020-01-17", "close": 5.5403, "volume": 139421.0}, {"date": "2020-01-21", "close": 5.4232, "volume": 187349.0}, {"date": "2020-01-22", "close": 5.5133, "volume": 243886.0}, {"date": "2020-01-23", "close": 5.4412, "volume": 113575.0}, {"date": "2020-01-24", "close": 5.4683, "volume": 105249.0}, {"date": "2020-01-27", "close": 5.234, "volume": 377751.0}, {"date": "2020-01-28", "close": 5.4052, "volume": 206044.0}, {"date": "2020-01-29", "close": 5.3331, "volume": 181423.0}, {"date": "2020-01-30", "close": 5.162, "volume": 253190.0}, {"date": "2020-01-31", "close": 5.0629, "volume": 213582.0}, {"date": "2020-02-03", "close": 5.135, "volume": 235255.0}, {"date": "2020-02-04", "close": 4.8557, "volume": 281959.0}, {"date": "2020-02-05", "close": 4.6845, "volume": 238992.0}, {"date": "2020-02-06", "close": 4.4773, "volume": 478627.0}, {"date": "2020-02-07", "close": 4.5764, "volume": 218344.0}, {"date": "2020-02-10", "close": 4.6305, "volume": 113972.0}, {"date": "2020-02-11", "close": 4.4863, "volume": 241026.0}, {"date": "2020-02-12", "close": 4.5224, "volume": 189878.0}, {"date": "2020-02-13", "close": 4.3962, "volume": 200753.0}, {"date": "2020-02-14", "close": 4.3152, "volume": 179862.0}, {"date": "2020-02-18", "close": 4.3872, "volume": 163470.0}, {"date": "2020-02-19", "close": 4.3872, "volume": 151689.0}, {"date": "2020-02-20", "close": 4.5674, "volume": 209227.0}, {"date": "2020-02-21", "close": 4.5674, "volume": 104973.0}, {"date": "2020-02-24", "close": 4.5404, "volume": 488263.0}, {"date": "2020-02-25", "close": 4.5043, "volume": 269357.0}, {"date": "2020-02-26", "close": 4.4863, "volume": 232525.0}, {"date": "2020-02-27", "close": 4.3782, "volume": 282508.0}, {"date": "2020-02-28", "close": 4.3512, "volume": 404538.0}, {"date": "2020-03-02", "close": 4.4863, "volume": 263378.0}, {"date": "2020-03-03", "close": 4.5043, "volume": 175858.0}, {"date": "2020-03-04", "close": 4.5314, "volume": 156709.0}, {"date": "2020-03-05", "close": 4.4683, "volume": 165693.0}, {"date": "2020-03-06", "close": 4.3872, "volume": 137007.0}, {"date": "2020-03-09", "close": 3.8467, "volume": 389161.0}, {"date": "2020-03-10", "close": 4.189, "volume": 251761.0}, {"date": "2020-03-11", "close": 3.7566, "volume": 275091.0}, {"date": "2020-03-12", "close": 3.4053, "volume": 495199.0}, {"date": "2020-03-13", "close": 3.3422, "volume": 385348.0}, {"date": "2020-03-16", "close": 2.9819, "volume": 363888.0}, {"date": "2020-03-17", "close": 3.081, "volume": 401052.0}, {"date": "2020-03-18", "close": 2.5224, "volume": 555260.0}, {"date": "2020-03-19", "close": 2.3603, "volume": 279388.0}, {"date": "2020-03-20", "close": 2.4774, "volume": 360300.0}, {"date": "2020-03-23", "close": 2.1531, "volume": 402140.0}, {"date": "2020-03-24", "close": 2.2882, "volume": 376508.0}, {"date": "2020-03-25", "close": 2.9008, "volume": 469957.0}, {"date": "2020-03-26", "close": 2.9999, "volume": 250126.0}, {"date": "2020-03-27", "close": 2.7927, "volume": 238132.0}, {"date": "2020-03-30", "close": 2.8648, "volume": 77271.0}, {"date": "2020-03-31", "close": 3.135, "volume": 197428.0}, {"date": "2020-04-01", "close": 3.0269, "volume": 142496.0}, {"date": "2020-04-02", "close": 2.8918, "volume": 127750.0}, {"date": "2020-04-03", "close": 2.8107, "volume": 222146.0}, {"date": "2020-04-06", "close": 2.7747, "volume": 125346.0}, {"date": "2020-04-07", "close": 2.8828, "volume": 253033.0}, {"date": "2020-04-08", "close": 2.9639, "volume": 117521.0}, {"date": "2020-04-09", "close": 3.081, "volume": 197474.0}, {"date": "2020-04-13", "close": 2.9729, "volume": 99082.0}, {"date": "2020-04-14", "close": 2.9729, "volume": 88911.0}, {"date": "2020-04-15", "close": 2.8287, "volume": 140931.0}, {"date": "2020-04-16", "close": 2.9098, "volume": 123922.0}, {"date": "2020-04-17", "close": 2.8918, "volume": 92578.0}, {"date": "2020-04-20", "close": 2.7116, "volume": 283411.0}, {"date": "2020-04-21", "close": 2.6395, "volume": 187867.0}, {"date": "2020-04-22", "close": 2.6125, "volume": 128716.0}, {"date": "2020-04-23", "close": 2.6666, "volume": 93382.0}, {"date": "2020-04-24", "close": 2.6125, "volume": 85947.0}, {"date": "2020-04-27", "close": 2.6846, "volume": 210336.0}, {"date": "2020-04-28", "close": 2.7296, "volume": 302039.0}, {"date": "2020-04-29", "close": 2.8648, "volume": 307579.0}, {"date": "2020-04-30", "close": 2.8558, "volume": 165851.0}, {"date": "2020-05-01", "close": 2.6576, "volume": 254293.0}, {"date": "2020-05-04", "close": 2.7657, "volume": 162355.0}, {"date": "2020-05-05", "close": 2.6576, "volume": 229979.0}, {"date": "2020-05-06", "close": 2.5405, "volume": 276356.0}, {"date": "2020-05-07", "close": 2.6395, "volume": 264375.0}, {"date": "2020-05-08", "close": 2.8918, "volume": 193768.0}, {"date": "2020-05-11", "close": 3.09, "volume": 192417.0}, {"date": "2020-05-12", "close": 3.3512, "volume": 331649.0}, {"date": "2020-05-13", "close": 3.0539, "volume": 282845.0}, {"date": "2020-05-14", "close": 2.8828, "volume": 292241.0}, {"date": "2020-05-15", "close": 2.9008, "volume": 254188.0}, {"date": "2020-05-18", "close": 3.108, "volume": 251183.0}, {"date": "2020-05-19", "close": 3.144, "volume": 110875.0}, {"date": "2020-05-20", "close": 3.2161, "volume": 107847.0}, {"date": "2020-05-21", "close": 3.1711, "volume": 195432.0}, {"date": "2020-05-22", "close": 3.162, "volume": 192348.0}, {"date": "2020-05-26", "close": 3.162, "volume": 133573.0}, {"date": "2020-05-27", "close": 3.2431, "volume": 216728.0}, {"date": "2020-05-28", "close": 3.099, "volume": 164469.0}, {"date": "2020-05-29", "close": 2.8918, "volume": 771911.0}, {"date": "2020-06-01", "close": 3.108, "volume": 224046.0}, {"date": "2020-06-02", "close": 3.3242, "volume": 154686.0}, {"date": "2020-06-03", "close": 3.5584, "volume": 196051.0}, {"date": "2020-06-04", "close": 3.5314, "volume": 201577.0}, {"date": "2020-06-05", "close": 3.6215, "volume": 177829.0}, {"date": "2020-06-08", "close": 3.8647, "volume": 309352.0}, {"date": "2020-06-09", "close": 3.7116, "volume": 117783.0}, {"date": "2020-06-10", "close": 3.5404, "volume": 226714.0}, {"date": "2020-06-11", "close": 3.2341, "volume": 187725.0}, {"date": "2020-06-12", "close": 3.2431, "volume": 273956.0}, {"date": "2020-06-15", "close": 3.072, "volume": 125635.0}, {"date": "2020-06-16", "close": 3.153, "volume": 310326.0}, {"date": "2020-06-17", "close": 3.126, "volume": 156698.0}, {"date": "2020-06-18", "close": 2.8738, "volume": 260055.0}, {"date": "2020-06-19", "close": 2.9819, "volume": 642243.0}, {"date": "2020-06-22", "close": 2.8648, "volume": 115811.0}, {"date": "2020-06-23", "close": 2.8918, "volume": 232158.0}, {"date": "2020-06-24", "close": 2.7927, "volume": 147888.0}, {"date": "2020-06-25", "close": 2.9458, "volume": 343351.0}, {"date": "2020-06-26", "close": 2.8377, "volume": 116916.0}, {"date": "2020-06-29", "close": 2.7657, "volume": 204492.0}, {"date": "2020-06-30", "close": 2.6666, "volume": 318901.0}, {"date": "2020-07-01", "close": 2.6666, "volume": 177654.0}, {"date": "2020-07-02", "close": 2.6936, "volume": 147062.0}, {"date": "2020-07-06", "close": 3.7656, "volume": 1891801.0}, {"date": "2020-07-07", "close": 3.3602, "volume": 372859.0}, {"date": "2020-07-08", "close": 3.3062, "volume": 213395.0}, {"date": "2020-07-09", "close": 3.099, "volume": 139199.0}, {"date": "2020-07-10", "close": 3.162, "volume": 328904.0}, {"date": "2020-07-13", "close": 3.2521, "volume": 281192.0}, {"date": "2020-07-14", "close": 3.1981, "volume": 61126.0}, {"date": "2020-07-15", "close": 3.2476, "volume": 196166.0}, {"date": "2020-07-16", "close": 3.2431, "volume": 20633.0}, {"date": "2020-07-17", "close": 3.2882, "volume": 120897.0}, {"date": "2020-07-20", "close": 3.2251, "volume": 174805.0}, {"date": "2020-07-21", "close": 3.1981, "volume": 431037.0}, {"date": "2020-07-22", "close": 3.2792, "volume": 494814.0}, {"date": "2020-07-23", "close": 3.4503, "volume": 537820.0}, {"date": "2020-07-24", "close": 3.4323, "volume": 138805.0}, {"date": "2020-07-27", "close": 3.6755, "volume": 191885.0}, {"date": "2020-07-28", "close": 3.6035, "volume": 219158.0}, {"date": "2020-07-29", "close": 3.5674, "volume": 119642.0}, {"date": "2020-07-30", "close": 3.3602, "volume": 149871.0}, {"date": "2020-07-31", "close": 3.2972, "volume": 138567.0}, {"date": "2020-08-03", "close": 3.5764, "volume": 339210.0}, {"date": "2020-08-04", "close": 3.3963, "volume": 726529.0}, {"date": "2020-08-05", "close": 3.2521, "volume": 289058.0}, {"date": "2020-08-06", "close": 3.2341, "volume": 230647.0}, {"date": "2020-08-07", "close": 3.1711, "volume": 240857.0}, {"date": "2020-08-10", "close": 3.063, "volume": 155793.0}, {"date": "2020-08-11", "close": 2.9819, "volume": 144182.0}, {"date": "2020-08-12", "close": 2.9458, "volume": 222723.0}, {"date": "2020-08-13", "close": 2.9368, "volume": 265347.0}, {"date": "2020-08-14", "close": 2.9639, "volume": 107380.0}, {"date": "2020-08-17", "close": 3.2251, "volume": 511975.0}, {"date": "2020-08-18", "close": 3.153, "volume": 345039.0}, {"date": "2020-08-19", "close": 3.162, "volume": 161410.0}, {"date": "2020-08-20", "close": 3.1801, "volume": 109918.0}, {"date": "2020-08-21", "close": 3.1981, "volume": 312948.0}, {"date": "2020-08-24", "close": 2.9819, "volume": 549749.0}, {"date": "2020-08-25", "close": 3.09, "volume": 215534.0}, {"date": "2020-08-26", "close": 3.081, "volume": 105609.0}, {"date": "2020-08-27", "close": 2.9999, "volume": 163982.0}, {"date": "2020-08-28", "close": 3.2521, "volume": 201873.0}, {"date": "2020-08-31", "close": 3.063, "volume": 236404.0}, {"date": "2020-09-01", "close": 3.099, "volume": 222548.0}, {"date": "2020-09-02", "close": 3.0539, "volume": 106545.0}, {"date": "2020-09-03", "close": 2.9999, "volume": 132373.0}, {"date": "2020-09-04", "close": 3.0449, "volume": 234733.0}, {"date": "2020-09-08", "close": 2.9819, "volume": 94685.0}, {"date": "2020-09-09", "close": 2.8558, "volume": 123014.0}, {"date": "2020-09-10", "close": 2.8107, "volume": 113320.0}, {"date": "2020-09-11", "close": 2.7386, "volume": 184394.0}, {"date": "2020-09-14", "close": 2.7476, "volume": 74459.0}, {"date": "2020-09-15", "close": 2.7296, "volume": 108225.0}, {"date": "2020-09-16", "close": 2.6576, "volume": 227032.0}, {"date": "2020-09-17", "close": 2.6576, "volume": 124473.0}, {"date": "2020-09-18", "close": 2.6846, "volume": 105172.0}, {"date": "2020-09-21", "close": 2.5314, "volume": 336016.0}, {"date": "2020-09-22", "close": 2.4684, "volume": 139446.0}, {"date": "2020-09-23", "close": 2.3963, "volume": 187604.0}, {"date": "2020-09-24", "close": 2.5855, "volume": 210344.0}, {"date": "2020-09-25", "close": 2.7386, "volume": 180873.0}, {"date": "2020-09-28", "close": 2.5405, "volume": 187291.0}, {"date": "2020-09-29", "close": 2.4774, "volume": 128656.0}, {"date": "2020-09-30", "close": 2.5314, "volume": 121317.0}, {"date": "2020-10-01", "close": 2.6666, "volume": 112120.0}, {"date": "2020-10-02", "close": 2.5855, "volume": 81772.0}, {"date": "2020-10-05", "close": 2.6215, "volume": 61030.0}, {"date": "2020-10-06", "close": 2.7386, "volume": 132668.0}, {"date": "2020-10-07", "close": 2.7567, "volume": 136655.0}, {"date": "2020-10-08", "close": 2.8648, "volume": 53673.0}, {"date": "2020-10-09", "close": 2.8017, "volume": 92384.0}, {"date": "2020-10-12", "close": 2.8197, "volume": 54349.0}, {"date": "2020-10-13", "close": 2.7657, "volume": 108607.0}, {"date": "2020-10-14", "close": 2.7116, "volume": 27657.0}, {"date": "2020-10-15", "close": 2.7116, "volume": 132666.0}, {"date": "2020-10-16", "close": 2.6576, "volume": 187301.0}, {"date": "2020-10-19", "close": 2.6756, "volume": 135524.0}, {"date": "2020-10-20", "close": 2.6576, "volume": 78852.0}, {"date": "2020-10-21", "close": 2.6215, "volume": 58449.0}, {"date": "2020-10-22", "close": 2.6125, "volume": 61241.0}, {"date": "2020-10-23", "close": 2.8828, "volume": 216150.0}, {"date": "2020-10-26", "close": 2.7837, "volume": 69344.0}, {"date": "2020-10-27", "close": 2.6846, "volume": 62406.0}, {"date": "2020-10-28", "close": 2.7296, "volume": 71268.0}, {"date": "2020-10-29", "close": 2.7476, "volume": 241726.0}, {"date": "2020-10-30", "close": 2.8377, "volume": 103887.0}, {"date": "2020-11-02", "close": 3.0539, "volume": 223042.0}, {"date": "2020-11-03", "close": 3.3332, "volume": 303851.0}, {"date": "2020-11-04", "close": 3.2431, "volume": 31685.0}, {"date": "2020-11-05", "close": 3.2972, "volume": 65147.0}, {"date": "2020-11-06", "close": 3.2071, "volume": 58050.0}, {"date": "2020-11-09", "close": 3.5404, "volume": 245350.0}, {"date": "2020-11-10", "close": 3.4593, "volume": 136833.0}, {"date": "2020-11-11", "close": 3.4593, "volume": 129584.0}, {"date": "2020-11-12", "close": 3.3602, "volume": 172567.0}, {"date": "2020-11-13", "close": 3.3512, "volume": 91450.0}, {"date": "2020-11-16", "close": 3.4413, "volume": 75535.0}, {"date": "2020-11-17", "close": 3.5855, "volume": 71298.0}, {"date": "2020-11-18", "close": 3.6035, "volume": 286723.0}, {"date": "2020-11-19", "close": 3.5314, "volume": 28545.0}, {"date": "2020-11-20", "close": 3.4593, "volume": 40451.0}, {"date": "2020-11-23", "close": 3.4864, "volume": 70719.0}, {"date": "2020-11-24", "close": 3.5494, "volume": 425087.0}, {"date": "2020-11-25", "close": 3.5855, "volume": 55295.0}, {"date": "2020-11-27", "close": 3.5945, "volume": 53811.0}, {"date": "2020-11-30", "close": 3.5764, "volume": 101150.0}, {"date": "2020-12-01", "close": 3.6395, "volume": 138333.0}, {"date": "2020-12-02", "close": 3.5945, "volume": 186514.0}, {"date": "2020-12-03", "close": 3.6846, "volume": 159234.0}, {"date": "2020-12-04", "close": 3.7927, "volume": 286797.0}, {"date": "2020-12-07", "close": 3.7476, "volume": 234314.0}, {"date": "2020-12-08", "close": 3.8647, "volume": 181395.0}, {"date": "2020-12-09", "close": 3.8107, "volume": 300216.0}, {"date": "2020-12-10", "close": 3.7116, "volume": 274436.0}, {"date": "2020-12-11", "close": 3.7206, "volume": 138656.0}, {"date": "2020-12-14", "close": 3.6846, "volume": 117080.0}, {"date": "2020-12-15", "close": 3.6215, "volume": 283750.0}, {"date": "2020-12-16", "close": 3.5224, "volume": 120163.0}, {"date": "2020-12-17", "close": 3.5044, "volume": 157521.0}, {"date": "2020-12-18", "close": 3.5134, "volume": 108358.0}, {"date": "2020-12-21", "close": 3.3422, "volume": 200548.0}, {"date": "2020-12-22", "close": 3.4503, "volume": 115279.0}, {"date": "2020-12-23", "close": 3.5314, "volume": 209185.0}, {"date": "2020-12-24", "close": 3.5855, "volume": 62953.0}, {"date": "2020-12-28", "close": 3.9278, "volume": 291487.0}, {"date": "2020-12-29", "close": 4.0089, "volume": 213714.0}, {"date": "2020-12-30", "close": 4.2341, "volume": 403079.0}, {"date": "2020-12-31", "close": 4.3152, "volume": 281128.0}, {"date": "2021-01-04", "close": 3.9638, "volume": 258973.0}, {"date": "2021-01-05", "close": 4.2071, "volume": 248482.0}, {"date": "2021-01-06", "close": 4.0629, "volume": 184214.0}, {"date": "2021-01-07", "close": 4.2971, "volume": 205501.0}, {"date": "2021-01-08", "close": 4.2251, "volume": 111006.0}, {"date": "2021-01-11", "close": 4.3872, "volume": 284706.0}, {"date": "2021-01-12", "close": 4.9368, "volume": 1046557.0}, {"date": "2021-01-13", "close": 4.8196, "volume": 293658.0}, {"date": "2021-01-14", "close": 4.9728, "volume": 185337.0}, {"date": "2021-01-15", "close": 5.2611, "volume": 307506.0}, {"date": "2021-01-19", "close": 5.7566, "volume": 548160.0}, {"date": "2021-01-20", "close": 5.189, "volume": 639515.0}, {"date": "2021-01-21", "close": 4.8377, "volume": 437258.0}, {"date": "2021-01-22", "close": 4.7836, "volume": 228099.0}, {"date": "2021-01-25", "close": 4.6305, "volume": 327654.0}, {"date": "2021-01-26", "close": 4.8827, "volume": 155881.0}, {"date": "2021-01-27", "close": 4.4953, "volume": 423424.0}, {"date": "2021-01-28", "close": 4.3332, "volume": 388985.0}, {"date": "2021-01-29", "close": 4.3422, "volume": 217329.0}, {"date": "2021-02-01", "close": 4.6755, "volume": 202340.0}, {"date": "2021-02-02", "close": 4.6305, "volume": 180008.0}, {"date": "2021-02-03", "close": 4.7926, "volume": 143954.0}, {"date": "2021-02-04", "close": 4.7296, "volume": 107505.0}, {"date": "2021-02-05", "close": 4.5944, "volume": 148850.0}, {"date": "2021-02-08", "close": 4.8827, "volume": 367721.0}, {"date": "2021-02-09", "close": 4.9278, "volume": 211682.0}, {"date": "2021-02-10", "close": 4.9097, "volume": 272492.0}, {"date": "2021-02-11", "close": 4.6305, "volume": 510087.0}, {"date": "2021-02-12", "close": 4.9638, "volume": 469165.0}, {"date": "2021-02-16", "close": 5.3151, "volume": 429219.0}, {"date": "2021-02-17", "close": 5.2971, "volume": 335947.0}, {"date": "2021-02-18", "close": 4.8106, "volume": 421616.0}, {"date": "2021-02-19", "close": 4.7025, "volume": 170352.0}, {"date": "2021-02-22", "close": 4.6034, "volume": 300116.0}, {"date": "2021-02-23", "close": 4.6575, "volume": 258991.0}, {"date": "2021-02-24", "close": 4.8377, "volume": 313299.0}, {"date": "2021-02-25", "close": 4.7476, "volume": 300227.0}, {"date": "2021-02-26", "close": 4.5674, "volume": 349950.0}, {"date": "2021-03-01", "close": 4.4863, "volume": 296032.0}, {"date": "2021-03-02", "close": 4.3512, "volume": 298296.0}, {"date": "2021-03-03", "close": 4.2161, "volume": 481240.0}, {"date": "2021-03-04", "close": 4.099, "volume": 546042.0}, {"date": "2021-03-05", "close": 4.0179, "volume": 194004.0}, {"date": "2021-03-08", "close": 3.9638, "volume": 646080.0}, {"date": "2021-03-09", "close": 4.162, "volume": 190827.0}, {"date": "2021-03-10", "close": 4.2341, "volume": 131865.0}, {"date": "2021-03-11", "close": 4.3872, "volume": 214200.0}, {"date": "2021-03-12", "close": 4.4143, "volume": 106749.0}, {"date": "2021-03-15", "close": 4.6034, "volume": 600878.0}, {"date": "2021-03-16", "close": 4.5134, "volume": 235608.0}, {"date": "2021-03-17", "close": 4.4052, "volume": 221667.0}, {"date": "2021-03-18", "close": 4.198, "volume": 134454.0}, {"date": "2021-03-19", "close": 4.2791, "volume": 57106.0}, {"date": "2021-03-22", "close": 4.3512, "volume": 111401.0}, {"date": "2021-03-23", "close": 4.2701, "volume": 155333.0}, {"date": "2021-03-24", "close": 4.108, "volume": 157195.0}, {"date": "2021-03-25", "close": 4.18, "volume": 88274.0}, {"date": "2021-03-26", "close": 4.3512, "volume": 170027.0}, {"date": "2021-03-29", "close": 4.6665, "volume": 448289.0}, {"date": "2021-03-30", "close": 4.7296, "volume": 240745.0}, {"date": "2021-03-31", "close": 4.7025, "volume": 165445.0}, {"date": "2021-04-01", "close": 4.9187, "volume": 175282.0}, {"date": "2021-04-05", "close": 4.9908, "volume": 204258.0}, {"date": "2021-04-06", "close": 5.144, "volume": 257746.0}, {"date": "2021-04-07", "close": 5.0539, "volume": 212381.0}, {"date": "2021-04-08", "close": 5.135, "volume": 135251.0}, {"date": "2021-04-09", "close": 5.2881, "volume": 300872.0}, {"date": "2021-04-12", "close": 5.3331, "volume": 317244.0}, {"date": "2021-04-13", "close": 5.144, "volume": 398448.0}, {"date": "2021-04-14", "close": 5.0539, "volume": 110729.0}, {"date": "2021-04-15", "close": 5.135, "volume": 153817.0}, {"date": "2021-04-16", "close": 5.1259, "volume": 97205.0}, {"date": "2021-04-19", "close": 5.0989, "volume": 93245.0}, {"date": "2021-04-20", "close": 4.9097, "volume": 134489.0}, {"date": "2021-04-21", "close": 4.9818, "volume": 94601.0}, {"date": "2021-04-22", "close": 4.8917, "volume": 101106.0}, {"date": "2021-04-23", "close": 4.9548, "volume": 60892.0}, {"date": "2021-04-26", "close": 5.1169, "volume": 163502.0}, {"date": "2021-04-27", "close": 5.0629, "volume": 244960.0}, {"date": "2021-04-28", "close": 5.0809, "volume": 87600.0}, {"date": "2021-04-29", "close": 4.9818, "volume": 186141.0}, {"date": "2021-04-30", "close": 5.0719, "volume": 110060.0}, {"date": "2021-05-03", "close": 5.0268, "volume": 180875.0}, {"date": "2021-05-04", "close": 5.135, "volume": 212319.0}, {"date": "2021-05-05", "close": 5.1304, "volume": 311930.0}, {"date": "2021-05-06", "close": 5.4503, "volume": 778265.0}, {"date": "2021-05-07", "close": 5.7205, "volume": 601535.0}, {"date": "2021-05-10", "close": 6.0268, "volume": 497741.0}, {"date": "2021-05-11", "close": 5.9007, "volume": 321680.0}, {"date": "2021-05-12", "close": 5.6575, "volume": 223367.0}, {"date": "2021-05-13", "close": 5.6304, "volume": 152279.0}, {"date": "2021-05-14", "close": 6.0358, "volume": 204004.0}, {"date": "2021-05-17", "close": 6.6664, "volume": 541183.0}, {"date": "2021-05-18", "close": 6.3331, "volume": 317327.0}, {"date": "2021-05-19", "close": 6.0178, "volume": 256605.0}, {"date": "2021-05-20", "close": 6.216, "volume": 240180.0}, {"date": "2021-05-21", "close": 5.9457, "volume": 230336.0}, {"date": "2021-05-24", "close": 5.8376, "volume": 167747.0}, {"date": "2021-05-25", "close": 5.5223, "volume": 245951.0}, {"date": "2021-05-26", "close": 5.7566, "volume": 254376.0}, {"date": "2021-05-27", "close": 5.6214, "volume": 171370.0}, {"date": "2021-05-28", "close": 5.6665, "volume": 84244.0}, {"date": "2021-06-01", "close": 5.7746, "volume": 216697.0}, {"date": "2021-06-02", "close": 5.9818, "volume": 239669.0}, {"date": "2021-06-03", "close": 6.261, "volume": 360609.0}, {"date": "2021-06-04", "close": 6.1169, "volume": 200341.0}, {"date": "2021-06-07", "close": 6.5673, "volume": 285052.0}, {"date": "2021-06-08", "close": 6.3061, "volume": 273641.0}, {"date": "2021-06-09", "close": 6.5223, "volume": 247532.0}, {"date": "2021-06-10", "close": 6.4592, "volume": 136598.0}, {"date": "2021-06-11", "close": 6.3601, "volume": 126736.0}, {"date": "2021-06-14", "close": 6.4322, "volume": 111777.0}, {"date": "2021-06-15", "close": 6.252, "volume": 159621.0}, {"date": "2021-06-16", "close": 6.207, "volume": 109436.0}, {"date": "2021-06-17", "close": 5.7746, "volume": 338833.0}, {"date": "2021-06-18", "close": 5.6394, "volume": 116266.0}, {"date": "2021-06-21", "close": 5.6034, "volume": 112994.0}, {"date": "2021-06-22", "close": 5.5854, "volume": 154010.0}, {"date": "2021-06-23", "close": 5.6394, "volume": 89307.0}, {"date": "2021-06-24", "close": 5.6484, "volume": 66922.0}, {"date": "2021-06-25", "close": 5.4773, "volume": 167790.0}, {"date": "2021-06-28", "close": 5.2431, "volume": 211771.0}, {"date": "2021-06-29", "close": 5.3241, "volume": 207275.0}, {"date": "2021-06-30", "close": 5.3872, "volume": 421064.0}, {"date": "2021-07-01", "close": 5.5854, "volume": 166895.0}, {"date": "2021-07-02", "close": 5.8827, "volume": 225274.0}, {"date": "2021-07-06", "close": 5.7475, "volume": 225085.0}, {"date": "2021-07-07", "close": 5.7205, "volume": 201809.0}, {"date": "2021-07-08", "close": 5.8556, "volume": 93472.0}, {"date": "2021-07-09", "close": 6.1169, "volume": 233256.0}, {"date": "2021-07-12", "close": 5.9097, "volume": 61395.0}, {"date": "2021-07-13", "close": 6.0538, "volume": 135507.0}, {"date": "2021-07-14", "close": 5.9457, "volume": 127898.0}, {"date": "2021-07-15", "close": 5.8376, "volume": 52403.0}, {"date": "2021-07-16", "close": 5.6845, "volume": 71871.0}, {"date": "2021-07-19", "close": 5.2791, "volume": 388034.0}, {"date": "2021-07-20", "close": 5.4683, "volume": 99854.0}, {"date": "2021-07-21", "close": 5.7746, "volume": 94456.0}, {"date": "2021-07-22", "close": 5.8556, "volume": 194118.0}, {"date": "2021-07-23", "close": 5.7205, "volume": 43408.0}, {"date": "2021-07-26", "close": 5.7656, "volume": 96699.0}, {"date": "2021-07-27", "close": 5.5674, "volume": 79089.0}, {"date": "2021-07-28", "close": 5.7025, "volume": 115107.0}, {"date": "2021-07-29", "close": 5.8106, "volume": 84672.0}, {"date": "2021-07-30", "close": 5.6665, "volume": 78130.0}, {"date": "2021-08-02", "close": 5.7205, "volume": 76293.0}, {"date": "2021-08-03", "close": 5.5764, "volume": 102453.0}, {"date": "2021-08-04", "close": 5.5854, "volume": 43077.0}, {"date": "2021-08-05", "close": 5.6124, "volume": 64663.0}, {"date": "2021-08-06", "close": 5.5313, "volume": 106532.0}, {"date": "2021-08-09", "close": 5.4052, "volume": 102502.0}, {"date": "2021-08-10", "close": 5.4232, "volume": 49208.0}, {"date": "2021-08-11", "close": 5.2971, "volume": 167888.0}, {"date": "2021-08-12", "close": 5.4503, "volume": 259672.0}, {"date": "2021-08-13", "close": 5.3061, "volume": 71055.0}, {"date": "2021-08-16", "close": 5.189, "volume": 51623.0}, {"date": "2021-08-17", "close": 5.0809, "volume": 166457.0}, {"date": "2021-08-18", "close": 4.9097, "volume": 177957.0}, {"date": "2021-08-19", "close": 4.6215, "volume": 380685.0}, {"date": "2021-08-20", "close": 4.7926, "volume": 137104.0}, {"date": "2021-08-23", "close": 4.8737, "volume": 173973.0}, {"date": "2021-08-24", "close": 5.0539, "volume": 99551.0}, {"date": "2021-08-25", "close": 4.9458, "volume": 143986.0}, {"date": "2021-08-26", "close": 4.9458, "volume": 70075.0}, {"date": "2021-08-27", "close": 5.1079, "volume": 156982.0}, {"date": "2021-08-30", "close": 5.3331, "volume": 232545.0}, {"date": "2021-08-31", "close": 5.2431, "volume": 116656.0}, {"date": "2021-09-01", "close": 5.153, "volume": 52599.0}, {"date": "2021-09-02", "close": 5.135, "volume": 45341.0}, {"date": "2021-09-03", "close": 5.0539, "volume": 42905.0}, {"date": "2021-09-07", "close": 5.2701, "volume": 122575.0}, {"date": "2021-09-08", "close": 5.0899, "volume": 126737.0}, {"date": "2021-09-09", "close": 4.9818, "volume": 61131.0}, {"date": "2021-09-10", "close": 4.8016, "volume": 109359.0}, {"date": "2021-09-13", "close": 5.0359, "volume": 178003.0}, {"date": "2021-09-14", "close": 4.9187, "volume": 120211.0}, {"date": "2021-09-15", "close": 4.9187, "volume": 219295.0}, {"date": "2021-09-16", "close": 4.9278, "volume": 167184.0}, {"date": "2021-09-17", "close": 4.6755, "volume": 266182.0}, {"date": "2021-09-20", "close": 4.3782, "volume": 262806.0}, {"date": "2021-09-21", "close": 4.4413, "volume": 104794.0}, {"date": "2021-09-22", "close": 4.4773, "volume": 128967.0}, {"date": "2021-09-23", "close": 4.5494, "volume": 108569.0}, {"date": "2021-09-24", "close": 4.4233, "volume": 94278.0}, {"date": "2021-09-27", "close": 4.5674, "volume": 108003.0}, {"date": "2021-09-28", "close": 4.4143, "volume": 127437.0}, {"date": "2021-09-29", "close": 4.3782, "volume": 141666.0}, {"date": "2021-09-30", "close": 4.3692, "volume": 193964.0}, {"date": "2021-10-01", "close": 4.4413, "volume": 96432.0}, {"date": "2021-10-04", "close": 4.6485, "volume": 132820.0}, {"date": "2021-10-05", "close": 4.6395, "volume": 126579.0}, {"date": "2021-10-06", "close": 4.5134, "volume": 104781.0}, {"date": "2021-10-07", "close": 4.5043, "volume": 118420.0}, {"date": "2021-10-08", "close": 4.5404, "volume": 58024.0}, {"date": "2021-10-11", "close": 4.6665, "volume": 138518.0}, {"date": "2021-10-12", "close": 4.6935, "volume": 71094.0}, {"date": "2021-10-13", "close": 4.5404, "volume": 64493.0}, {"date": "2021-10-14", "close": 4.9007, "volume": 208808.0}, {"date": "2021-10-15", "close": 5.0268, "volume": 97787.0}, {"date": "2021-10-18", "close": 5.1079, "volume": 165160.0}, {"date": "2021-10-19", "close": 5.0989, "volume": 106596.0}, {"date": "2021-10-20", "close": 5.2701, "volume": 179391.0}, {"date": "2021-10-21", "close": 5.216, "volume": 121640.0}, {"date": "2021-10-22", "close": 5.0809, "volume": 92780.0}, {"date": "2021-10-25", "close": 5.0449, "volume": 123478.0}, {"date": "2021-10-26", "close": 5.0178, "volume": 80098.0}, {"date": "2021-10-27", "close": 4.9728, "volume": 84970.0}, {"date": "2021-10-28", "close": 4.9458, "volume": 108559.0}, {"date": "2021-10-29", "close": 4.7746, "volume": 150955.0}, {"date": "2021-11-01", "close": 4.7926, "volume": 96002.0}, {"date": "2021-11-02", "close": 4.7296, "volume": 77893.0}, {"date": "2021-11-03", "close": 4.7386, "volume": 70700.0}, {"date": "2021-11-04", "close": 4.6395, "volume": 138096.0}, {"date": "2021-11-05", "close": 4.7476, "volume": 141312.0}, {"date": "2021-11-08", "close": 4.6755, "volume": 133520.0}, {"date": "2021-11-09", "close": 4.7296, "volume": 68415.0}, {"date": "2021-11-10", "close": 4.6485, "volume": 210565.0}, {"date": "2021-11-11", "close": 4.5944, "volume": 100997.0}, {"date": "2021-11-12", "close": 4.6215, "volume": 216045.0}, {"date": "2021-11-15", "close": 4.5494, "volume": 149456.0}, {"date": "2021-11-16", "close": 4.5134, "volume": 172321.0}, {"date": "2021-11-17", "close": 4.4413, "volume": 153357.0}, {"date": "2021-11-18", "close": 4.4052, "volume": 218378.0}, {"date": "2021-11-19", "close": 4.099, "volume": 372552.0}, {"date": "2021-11-22", "close": 4.0359, "volume": 241029.0}, {"date": "2021-11-23", "close": 4.0719, "volume": 90245.0}, {"date": "2021-11-24", "close": 4.135, "volume": 71678.0}, {"date": "2021-11-26", "close": 4.0449, "volume": 211216.0}, {"date": "2021-11-29", "close": 4.0449, "volume": 160208.0}, {"date": "2021-11-30", "close": 3.9999, "volume": 261190.0}, {"date": "2021-12-01", "close": 4.108, "volume": 161936.0}, {"date": "2021-12-02", "close": 4.2431, "volume": 74834.0}, {"date": "2021-12-03", "close": 4.117, "volume": 124008.0}, {"date": "2021-12-06", "close": 4.2701, "volume": 111616.0}, {"date": "2021-12-07", "close": 4.4323, "volume": 69338.0}, {"date": "2021-12-08", "close": 4.5494, "volume": 69470.0}, {"date": "2021-12-09", "close": 4.5043, "volume": 85149.0}, {"date": "2021-12-10", "close": 4.6575, "volume": 110727.0}, {"date": "2021-12-13", "close": 4.5043, "volume": 253218.0}, {"date": "2021-12-14", "close": 4.2881, "volume": 213557.0}, {"date": "2021-12-15", "close": 4.189, "volume": 134137.0}, {"date": "2021-12-16", "close": 4.2071, "volume": 87467.0}, {"date": "2021-12-17", "close": 4.2431, "volume": 60084.0}, {"date": "2021-12-20", "close": 4.162, "volume": 138332.0}, {"date": "2021-12-21", "close": 4.18, "volume": 67503.0}, {"date": "2021-12-22", "close": 4.3332, "volume": 70589.0}, {"date": "2021-12-23", "close": 4.2791, "volume": 65691.0}, {"date": "2021-12-27", "close": 4.2476, "volume": 129902.0}, {"date": "2021-12-28", "close": 4.2341, "volume": 72825.0}, {"date": "2021-12-29", "close": 4.144, "volume": 86094.0}, {"date": "2021-12-30", "close": 4.2971, "volume": 119249.0}, {"date": "2021-12-31", "close": 4.2521, "volume": 43905.0}, {"date": "2022-01-03", "close": 4.2701, "volume": 54560.0}, {"date": "2022-01-04", "close": 4.3872, "volume": 48838.0}, {"date": "2022-01-05", "close": 4.162, "volume": 74898.0}, {"date": "2022-01-06", "close": 4.144, "volume": 48334.0}, {"date": "2022-01-07", "close": 4.18, "volume": 29412.0}, {"date": "2022-01-10", "close": 4.2251, "volume": 56158.0}, {"date": "2022-01-11", "close": 4.2791, "volume": 46922.0}, {"date": "2022-01-12", "close": 4.4052, "volume": 60164.0}, {"date": "2022-01-13", "close": 4.3602, "volume": 83828.0}, {"date": "2022-01-14", "close": 4.4863, "volume": 104777.0}, {"date": "2022-01-18", "close": 4.4413, "volume": 143121.0}, {"date": "2022-01-19", "close": 4.4773, "volume": 102059.0}, {"date": "2022-01-20", "close": 4.5043, "volume": 114560.0}, {"date": "2022-01-21", "close": 4.3512, "volume": 146834.0}, {"date": "2022-01-24", "close": 4.3692, "volume": 248436.0}, {"date": "2022-01-25", "close": 4.4503, "volume": 61086.0}, {"date": "2022-01-26", "close": 4.4052, "volume": 100360.0}, {"date": "2022-01-27", "close": 4.3152, "volume": 163031.0}, {"date": "2022-01-28", "close": 4.5404, "volume": 109848.0}, {"date": "2022-01-31", "close": 4.5764, "volume": 120523.0}, {"date": "2022-02-01", "close": 4.5854, "volume": 59660.0}, {"date": "2022-02-02", "close": 4.5764, "volume": 35539.0}, {"date": "2022-02-03", "close": 4.5674, "volume": 62156.0}, {"date": "2022-02-04", "close": 4.5854, "volume": 58500.0}, {"date": "2022-02-07", "close": 4.7836, "volume": 106322.0}, {"date": "2022-02-08", "close": 4.7746, "volume": 167279.0}, {"date": "2022-02-09", "close": 4.9187, "volume": 129969.0}, {"date": "2022-02-10", "close": 4.9728, "volume": 214504.0}, {"date": "2022-02-11", "close": 4.9458, "volume": 77996.0}, {"date": "2022-02-14", "close": 5.0359, "volume": 67560.0}, {"date": "2022-02-15", "close": 5.144, "volume": 62988.0}, {"date": "2022-02-16", "close": 5.2611, "volume": 83699.0}, {"date": "2022-02-17", "close": 5.2701, "volume": 135923.0}, {"date": "2022-02-18", "close": 5.198, "volume": 194390.0}, {"date": "2022-02-22", "close": 5.4052, "volume": 340761.0}, {"date": "2022-02-23", "close": 5.2611, "volume": 84786.0}, {"date": "2022-02-24", "close": 5.4683, "volume": 161893.0}, {"date": "2022-02-25", "close": 5.7656, "volume": 249669.0}, {"date": "2022-02-28", "close": 5.8827, "volume": 206104.0}, {"date": "2022-03-01", "close": 5.9998, "volume": 163612.0}, {"date": "2022-03-02", "close": 6.0719, "volume": 199772.0}, {"date": "2022-03-03", "close": 6.5854, "volume": 439411.0}, {"date": "2022-03-04", "close": 7.8015, "volume": 1045557.0}, {"date": "2022-03-07", "close": 7.207, "volume": 1139087.0}, {"date": "2022-03-08", "close": 6.6394, "volume": 595591.0}, {"date": "2022-03-09", "close": 6.5493, "volume": 258848.0}, {"date": "2022-03-10", "close": 7.207, "volume": 320966.0}, {"date": "2022-03-11", "close": 7.0538, "volume": 204654.0}, {"date": "2022-03-14", "close": 6.6034, "volume": 247703.0}, {"date": "2022-03-15", "close": 6.3962, "volume": 185061.0}, {"date": "2022-03-16", "close": 6.4412, "volume": 193078.0}, {"date": "2022-03-17", "close": 6.8826, "volume": 250762.0}, {"date": "2022-03-18", "close": 6.9907, "volume": 194583.0}, {"date": "2022-03-21", "close": 7.1619, "volume": 182487.0}, {"date": "2022-03-22", "close": 6.9367, "volume": 183205.0}, {"date": "2022-03-23", "close": 6.8916, "volume": 171029.0}, {"date": "2022-03-24", "close": 7.5943, "volume": 362579.0}, {"date": "2022-03-25", "close": 7.6394, "volume": 341402.0}, {"date": "2022-03-28", "close": 7.5583, "volume": 154868.0}, {"date": "2022-03-29", "close": 7.1529, "volume": 275017.0}, {"date": "2022-03-30", "close": 7.279, "volume": 72193.0}, {"date": "2022-03-31", "close": 7.3871, "volume": 107020.0}, {"date": "2022-04-01", "close": 7.5493, "volume": 116491.0}, {"date": "2022-04-04", "close": 7.306, "volume": 148222.0}, {"date": "2022-04-05", "close": 7.0718, "volume": 126973.0}, {"date": "2022-04-06", "close": 7.0358, "volume": 113374.0}, {"date": "2022-04-07", "close": 7.1529, "volume": 74688.0}, {"date": "2022-04-08", "close": 7.5673, "volume": 226524.0}, {"date": "2022-04-11", "close": 7.3871, "volume": 253021.0}, {"date": "2022-04-12", "close": 7.3961, "volume": 112177.0}, {"date": "2022-04-13", "close": 8.0898, "volume": 351407.0}, {"date": "2022-04-14", "close": 8.333, "volume": 341870.0}, {"date": "2022-04-18", "close": 8.5222, "volume": 374499.0}, {"date": "2022-04-19", "close": 8.2249, "volume": 426943.0}, {"date": "2022-04-20", "close": 8.7384, "volume": 456251.0}, {"date": "2022-04-21", "close": 7.9547, "volume": 386953.0}, {"date": "2022-04-22", "close": 7.5132, "volume": 251937.0}, {"date": "2022-04-25", "close": 7.306, "volume": 281866.0}, {"date": "2022-04-26", "close": 7.1529, "volume": 251991.0}, {"date": "2022-04-27", "close": 7.252, "volume": 149688.0}, {"date": "2022-04-28", "close": 7.4051, "volume": 93998.0}, {"date": "2022-04-29", "close": 7.0718, "volume": 114601.0}, {"date": "2022-05-02", "close": 6.6034, "volume": 306755.0}, {"date": "2022-05-03", "close": 6.6844, "volume": 140028.0}, {"date": "2022-05-04", "close": 6.6484, "volume": 220043.0}, {"date": "2022-05-05", "close": 6.2971, "volume": 195957.0}, {"date": "2022-05-06", "close": 6.0088, "volume": 332228.0}, {"date": "2022-05-09", "close": 5.4773, "volume": 464920.0}, {"date": "2022-05-10", "close": 5.5854, "volume": 307415.0}, {"date": "2022-05-11", "close": 5.5764, "volume": 342768.0}, {"date": "2022-05-12", "close": 5.4773, "volume": 197955.0}, {"date": "2022-05-13", "close": 5.7295, "volume": 202493.0}, {"date": "2022-05-16", "close": 5.9908, "volume": 233527.0}, {"date": "2022-05-17", "close": 6.1259, "volume": 260945.0}, {"date": "2022-05-18", "close": 5.8737, "volume": 186685.0}, {"date": "2022-05-19", "close": 5.7836, "volume": 158717.0}, {"date": "2022-05-20", "close": 5.6214, "volume": 130383.0}, {"date": "2022-05-23", "close": 5.9998, "volume": 135758.0}, {"date": "2022-05-24", "close": 6.0899, "volume": 221548.0}, {"date": "2022-05-25", "close": 6.2971, "volume": 78213.0}, {"date": "2022-05-26", "close": 6.4232, "volume": 151023.0}, {"date": "2022-05-27", "close": 6.6664, "volume": 137319.0}, {"date": "2022-05-31", "close": 6.3151, "volume": 179766.0}, {"date": "2022-06-01", "close": 6.171, "volume": 110750.0}, {"date": "2022-06-02", "close": 6.3241, "volume": 78993.0}, {"date": "2022-06-03", "close": 6.27, "volume": 73916.0}, {"date": "2022-06-06", "close": 6.0268, "volume": 177082.0}, {"date": "2022-06-07", "close": 6.1349, "volume": 125350.0}, {"date": "2022-06-08", "close": 5.8376, "volume": 156228.0}, {"date": "2022-06-09", "close": 5.4052, "volume": 177147.0}, {"date": "2022-06-10", "close": 5.2521, "volume": 183008.0}, {"date": "2022-06-13", "close": 4.7746, "volume": 304635.0}, {"date": "2022-06-14", "close": 4.6845, "volume": 187018.0}, {"date": "2022-06-15", "close": 5.0268, "volume": 162461.0}, {"date": "2022-06-16", "close": 4.7566, "volume": 200595.0}, {"date": "2022-06-17", "close": 4.5584, "volume": 185325.0}, {"date": "2022-06-21", "close": 4.6124, "volume": 163192.0}, {"date": "2022-06-22", "close": 4.6305, "volume": 100917.0}, {"date": "2022-06-23", "close": 4.5269, "volume": 196537.0}, {"date": "2022-06-24", "close": 4.6755, "volume": 151598.0}, {"date": "2022-06-27", "close": 4.7206, "volume": 157710.0}, {"date": "2022-06-28", "close": 4.7025, "volume": 73047.0}, {"date": "2022-06-29", "close": 4.5944, "volume": 132651.0}, {"date": "2022-06-30", "close": 4.5404, "volume": 127308.0}, {"date": "2022-07-01", "close": 4.5134, "volume": 105767.0}, {"date": "2022-07-05", "close": 4.162, "volume": 287401.0}, {"date": "2022-07-06", "close": 4.0359, "volume": 222055.0}, {"date": "2022-07-07", "close": 4.2881, "volume": 148950.0}, {"date": "2022-07-08", "close": 4.2071, "volume": 62763.0}, {"date": "2022-07-11", "close": 3.9999, "volume": 97216.0}, {"date": "2022-07-12", "close": 3.9999, "volume": 142775.0}, {"date": "2022-07-13", "close": 4.0629, "volume": 79542.0}, {"date": "2022-07-14", "close": 3.8557, "volume": 294154.0}, {"date": "2022-07-15", "close": 3.9368, "volume": 72840.0}, {"date": "2022-07-18", "close": 4.0629, "volume": 154130.0}, {"date": "2022-07-19", "close": 4.2791, "volume": 149890.0}, {"date": "2022-07-20", "close": 4.2071, "volume": 175122.0}, {"date": "2022-07-21", "close": 4.108, "volume": 163552.0}, {"date": "2022-07-22", "close": 4.2071, "volume": 113560.0}, {"date": "2022-07-25", "close": 4.4773, "volume": 269018.0}, {"date": "2022-07-26", "close": 4.6755, "volume": 201403.0}, {"date": "2022-07-27", "close": 4.9007, "volume": 271488.0}, {"date": "2022-07-28", "close": 5.162, "volume": 271254.0}, {"date": "2022-07-29", "close": 5.2521, "volume": 398866.0}, {"date": "2022-08-01", "close": 5.0719, "volume": 211782.0}, {"date": "2022-08-02", "close": 5.2431, "volume": 199866.0}, {"date": "2022-08-03", "close": 5.4953, "volume": 252503.0}, {"date": "2022-08-04", "close": 5.4142, "volume": 124401.0}, {"date": "2022-08-05", "close": 5.5674, "volume": 213273.0}, {"date": "2022-08-08", "close": 5.6304, "volume": 122581.0}, {"date": "2022-08-09", "close": 5.3151, "volume": 168888.0}, {"date": "2022-08-10", "close": 5.2521, "volume": 132527.0}, {"date": "2022-08-11", "close": 5.4593, "volume": 124191.0}, {"date": "2022-08-12", "close": 5.5944, "volume": 131494.0}, {"date": "2022-08-15", "close": 5.5313, "volume": 84539.0}, {"date": "2022-08-16", "close": 5.6034, "volume": 66496.0}, {"date": "2022-08-17", "close": 5.4683, "volume": 89354.0}, {"date": "2022-08-18", "close": 5.5944, "volume": 70221.0}, {"date": "2022-08-19", "close": 5.3422, "volume": 154431.0}, {"date": "2022-08-22", "close": 5.2881, "volume": 157829.0}, {"date": "2022-08-23", "close": 5.6394, "volume": 188846.0}, {"date": "2022-08-24", "close": 5.9818, "volume": 298043.0}, {"date": "2022-08-25", "close": 6.2971, "volume": 255843.0}, {"date": "2022-08-26", "close": 5.9277, "volume": 232858.0}, {"date": "2022-08-29", "close": 6.0268, "volume": 185806.0}, {"date": "2022-08-30", "close": 5.6304, "volume": 133869.0}, {"date": "2022-08-31", "close": 5.6304, "volume": 91864.0}, {"date": "2022-09-01", "close": 5.6214, "volume": 151924.0}, {"date": "2022-09-02", "close": 5.5313, "volume": 64701.0}, {"date": "2022-09-06", "close": 5.6935, "volume": 103779.0}, {"date": "2022-09-07", "close": 5.8106, "volume": 147157.0}, {"date": "2022-09-08", "close": 5.5854, "volume": 74568.0}, {"date": "2022-09-09", "close": 6.0088, "volume": 140084.0}, {"date": "2022-09-12", "close": 5.8917, "volume": 98811.0}, {"date": "2022-09-13", "close": 5.5494, "volume": 116299.0}, {"date": "2022-09-14", "close": 5.7115, "volume": 83872.0}, {"date": "2022-09-15", "close": 5.3061, "volume": 201639.0}, {"date": "2022-09-16", "close": 5.198, "volume": 170352.0}, {"date": "2022-09-19", "close": 5.4863, "volume": 171659.0}, {"date": "2022-09-20", "close": 5.3241, "volume": 115992.0}, {"date": "2022-09-21", "close": 5.1169, "volume": 193134.0}, {"date": "2022-09-22", "close": 5.198, "volume": 92228.0}, {"date": "2022-09-23", "close": 4.9187, "volume": 165778.0}, {"date": "2022-09-26", "close": 4.8016, "volume": 95102.0}, {"date": "2022-09-27", "close": 4.8737, "volume": 104521.0}, {"date": "2022-09-28", "close": 4.9998, "volume": 123519.0}, {"date": "2022-09-29", "close": 4.9097, "volume": 55552.0}, {"date": "2022-09-30", "close": 4.9278, "volume": 211402.0}, {"date": "2022-10-03", "close": 5.144, "volume": 155517.0}, {"date": "2022-10-04", "close": 5.1079, "volume": 95563.0}, {"date": "2022-10-05", "close": 5.0178, "volume": 47602.0}, {"date": "2022-10-06", "close": 4.9187, "volume": 62617.0}, {"date": "2022-10-07", "close": 4.7476, "volume": 50220.0}, {"date": "2022-10-10", "close": 4.9187, "volume": 53476.0}, {"date": "2022-10-11", "close": 4.7476, "volume": 100543.0}, {"date": "2022-10-12", "close": 4.7566, "volume": 115320.0}, {"date": "2022-10-13", "close": 4.8016, "volume": 77684.0}, {"date": "2022-10-14", "close": 4.6935, "volume": 59931.0}, {"date": "2022-10-17", "close": 4.8647, "volume": 121437.0}, {"date": "2022-10-18", "close": 4.8287, "volume": 47045.0}, {"date": "2022-10-19", "close": 4.6575, "volume": 57696.0}, {"date": "2022-10-20", "close": 4.5944, "volume": 52869.0}, {"date": "2022-10-21", "close": 4.7296, "volume": 58346.0}, {"date": "2022-10-24", "close": 4.6034, "volume": 59561.0}, {"date": "2022-10-25", "close": 4.7746, "volume": 66625.0}, {"date": "2022-10-26", "close": 4.8196, "volume": 64094.0}, {"date": "2022-10-27", "close": 4.6755, "volume": 159121.0}, {"date": "2022-10-28", "close": 4.6935, "volume": 52214.0}, {"date": "2022-10-31", "close": 4.7746, "volume": 60345.0}, {"date": "2022-11-01", "close": 4.9097, "volume": 108192.0}, {"date": "2022-11-02", "close": 4.7206, "volume": 49474.0}, {"date": "2022-11-03", "close": 4.8287, "volume": 58891.0}, {"date": "2022-11-04", "close": 5.1079, "volume": 95469.0}, {"date": "2022-11-07", "close": 5.0899, "volume": 81342.0}, {"date": "2022-11-08", "close": 5.189, "volume": 42839.0}, {"date": "2022-11-09", "close": 4.6485, "volume": 224536.0}, {"date": "2022-11-10", "close": 4.6215, "volume": 158510.0}, {"date": "2022-11-11", "close": 4.7386, "volume": 83374.0}, {"date": "2022-11-14", "close": 4.9818, "volume": 106742.0}, {"date": "2022-11-15", "close": 4.7386, "volume": 82001.0}, {"date": "2022-11-16", "close": 4.6395, "volume": 87691.0}, {"date": "2022-11-17", "close": 4.6034, "volume": 96753.0}, {"date": "2022-11-18", "close": 4.6305, "volume": 62981.0}, {"date": "2022-11-21", "close": 4.4503, "volume": 75498.0}, {"date": "2022-11-22", "close": 4.7206, "volume": 163704.0}, {"date": "2022-11-23", "close": 4.9638, "volume": 96186.0}, {"date": "2022-11-25", "close": 5.0989, "volume": 87177.0}, {"date": "2022-11-28", "close": 5.207, "volume": 88912.0}, {"date": "2022-11-29", "close": 5.2881, "volume": 93684.0}, {"date": "2022-11-30", "close": 5.3962, "volume": 54387.0}, {"date": "2022-12-01", "close": 5.4412, "volume": 102798.0}, {"date": "2022-12-02", "close": 5.3331, "volume": 62928.0}, {"date": "2022-12-05", "close": 5.0989, "volume": 130758.0}, {"date": "2022-12-06", "close": 4.8647, "volume": 72524.0}, {"date": "2022-12-07", "close": 5.0899, "volume": 63167.0}, {"date": "2022-12-08", "close": 4.9007, "volume": 54370.0}, {"date": "2022-12-09", "close": 4.7296, "volume": 60721.0}, {"date": "2022-12-12", "close": 5.189, "volume": 146329.0}, {"date": "2022-12-13", "close": 5.135, "volume": 96609.0}, {"date": "2022-12-14", "close": 5.2701, "volume": 132194.0}, {"date": "2022-12-15", "close": 5.189, "volume": 57147.0}, {"date": "2022-12-16", "close": 5.3872, "volume": 169674.0}, {"date": "2022-12-19", "close": 5.3962, "volume": 212560.0}, {"date": "2022-12-20", "close": 5.5313, "volume": 141225.0}, {"date": "2022-12-21", "close": 5.5133, "volume": 153338.0}, {"date": "2022-12-22", "close": 5.5133, "volume": 99217.0}, {"date": "2022-12-23", "close": 5.5584, "volume": 94718.0}, {"date": "2022-12-27", "close": 5.8917, "volume": 349021.0}, {"date": "2022-12-28", "close": 6.0178, "volume": 164821.0}, {"date": "2022-12-29", "close": 6.0448, "volume": 188892.0}, {"date": "2022-12-30", "close": 6.0268, "volume": 85989.0}, {"date": "2023-01-03", "close": 5.7295, "volume": 279905.0}, {"date": "2023-01-04", "close": 5.9998, "volume": 269442.0}, {"date": "2023-01-05", "close": 6.1619, "volume": 93937.0}, {"date": "2023-01-06", "close": 6.2791, "volume": 143626.0}, {"date": "2023-01-09", "close": 6.2791, "volume": 132525.0}, {"date": "2023-01-10", "close": 6.189, "volume": 84853.0}, {"date": "2023-01-11", "close": 6.3061, "volume": 128651.0}, {"date": "2023-01-12", "close": 6.0719, "volume": 164313.0}, {"date": "2023-01-13", "close": 6.207, "volume": 116775.0}, {"date": "2023-01-17", "close": 6.5763, "volume": 284195.0}, {"date": "2023-01-18", "close": 5.9998, "volume": 312981.0}, {"date": "2023-01-19", "close": 6.0268, "volume": 171042.0}, {"date": "2023-01-20", "close": 6.0899, "volume": 111055.0}, {"date": "2023-01-23", "close": 6.171, "volume": 165115.0}, {"date": "2023-01-24", "close": 6.216, "volume": 46915.0}, {"date": "2023-01-25", "close": 6.4142, "volume": 102844.0}, {"date": "2023-01-26", "close": 6.5313, "volume": 147898.0}, {"date": "2023-01-27", "close": 6.4502, "volume": 116253.0}, {"date": "2023-01-30", "close": 6.1439, "volume": 75526.0}, {"date": "2023-01-31", "close": 6.18, "volume": 103803.0}, {"date": "2023-02-01", "close": 6.2971, "volume": 66982.0}, {"date": "2023-02-02", "close": 6.1439, "volume": 115577.0}, {"date": "2023-02-03", "close": 5.9007, "volume": 80143.0}, {"date": "2023-02-06", "close": 5.7836, "volume": 81994.0}, {"date": "2023-02-07", "close": 5.8556, "volume": 78691.0}, {"date": "2023-02-08", "close": 5.8556, "volume": 57528.0}, {"date": "2023-02-09", "close": 5.5133, "volume": 194550.0}, {"date": "2023-02-10", "close": 5.6304, "volume": 201168.0}, {"date": "2023-02-13", "close": 6.1439, "volume": 208936.0}, {"date": "2023-02-14", "close": 6.3331, "volume": 241907.0}, {"date": "2023-02-15", "close": 6.216, "volume": 127421.0}, {"date": "2023-02-16", "close": 6.261, "volume": 96652.0}, {"date": "2023-02-17", "close": 6.171, "volume": 115543.0}, {"date": "2023-02-21", "close": 6.1079, "volume": 54684.0}, {"date": "2023-02-22", "close": 6.2791, "volume": 71199.0}, {"date": "2023-02-23", "close": 6.5673, "volume": 326701.0}, {"date": "2023-02-24", "close": 6.5763, "volume": 132239.0}, {"date": "2023-02-27", "close": 6.9637, "volume": 304276.0}, {"date": "2023-02-28", "close": 6.8826, "volume": 176498.0}, {"date": "2023-03-01", "close": 7.0538, "volume": 175062.0}, {"date": "2023-03-02", "close": 6.5854, "volume": 289923.0}, {"date": "2023-03-03", "close": 6.7385, "volume": 231500.0}, {"date": "2023-03-06", "close": 6.8826, "volume": 152805.0}, {"date": "2023-03-07", "close": 6.8286, "volume": 153370.0}, {"date": "2023-03-08", "close": 6.8646, "volume": 120865.0}, {"date": "2023-03-09", "close": 6.4232, "volume": 181613.0}, {"date": "2023-03-10", "close": 6.1079, "volume": 170981.0}, {"date": "2023-03-13", "close": 5.9187, "volume": 166659.0}, {"date": "2023-03-14", "close": 5.9998, "volume": 90474.0}, {"date": "2023-03-15", "close": 5.7656, "volume": 172044.0}, {"date": "2023-03-16", "close": 5.8466, "volume": 164613.0}, {"date": "2023-03-17", "close": 5.7475, "volume": 72894.0}, {"date": "2023-03-20", "close": 5.8647, "volume": 78900.0}, {"date": "2023-03-21", "close": 5.8556, "volume": 125569.0}, {"date": "2023-03-22", "close": 5.5494, "volume": 93284.0}, {"date": "2023-03-23", "close": 5.4142, "volume": 142244.0}, {"date": "2023-03-24", "close": 5.3962, "volume": 57157.0}, {"date": "2023-03-27", "close": 5.6214, "volume": 79281.0}, {"date": "2023-03-28", "close": 5.689, "volume": 122720.0}, {"date": "2023-03-29", "close": 5.7475, "volume": 83926.0}, {"date": "2023-03-30", "close": 5.7115, "volume": 42571.0}, {"date": "2023-03-31", "close": 5.7385, "volume": 79460.0}, {"date": "2023-04-03", "close": 5.8827, "volume": 147967.0}, {"date": "2023-04-04", "close": 5.8692, "volume": 98058.0}, {"date": "2023-04-05", "close": 5.6935, "volume": 167897.0}, {"date": "2023-04-06", "close": 5.6304, "volume": 34167.0}, {"date": "2023-04-10", "close": 5.8106, "volume": 56225.0}, {"date": "2023-04-11", "close": 5.8647, "volume": 86284.0}, {"date": "2023-04-12", "close": 6.0899, "volume": 173590.0}, {"date": "2023-04-13", "close": 6.234, "volume": 165119.0}, {"date": "2023-04-14", "close": 6.3151, "volume": 102046.0}, {"date": "2023-04-17", "close": 6.234, "volume": 85590.0}, {"date": "2023-04-18", "close": 5.9638, "volume": 191279.0}, {"date": "2023-04-19", "close": 5.707, "volume": 189242.0}, {"date": "2023-04-20", "close": 5.7115, "volume": 115571.0}, {"date": "2023-04-21", "close": 5.6755, "volume": 42470.0}, {"date": "2023-04-24", "close": 5.7836, "volume": 94365.0}, {"date": "2023-04-25", "close": 5.7025, "volume": 57991.0}, {"date": "2023-04-26", "close": 5.6665, "volume": 104883.0}, {"date": "2023-04-27", "close": 5.5944, "volume": 58477.0}, {"date": "2023-04-28", "close": 5.5584, "volume": 133665.0}, {"date": "2023-05-01", "close": 5.4773, "volume": 39059.0}, {"date": "2023-05-02", "close": 5.3512, "volume": 119010.0}, {"date": "2023-05-03", "close": 5.3241, "volume": 192768.0}, {"date": "2023-05-04", "close": 5.2701, "volume": 224265.0}, {"date": "2023-05-05", "close": 5.4593, "volume": 133304.0}, {"date": "2023-05-08", "close": 5.4773, "volume": 225511.0}, {"date": "2023-05-09", "close": 5.4412, "volume": 226218.0}, {"date": "2023-05-10", "close": 5.4875, "volume": 135639.0}, {"date": "2023-05-11", "close": 5.3494, "volume": 63553.0}, {"date": "2023-05-12", "close": 5.377, "volume": 138022.0}, {"date": "2023-05-15", "close": 5.4415, "volume": 81075.0}, {"date": "2023-05-16", "close": 5.4231, "volume": 86864.0}, {"date": "2023-05-17", "close": 5.6164, "volume": 127364.0}, {"date": "2023-05-18", "close": 5.5612, "volume": 54669.0}, {"date": "2023-05-19", "close": 5.7637, "volume": 162870.0}, {"date": "2023-05-22", "close": 5.911, "volume": 192125.0}, {"date": "2023-05-23", "close": 6.1044, "volume": 112552.0}, {"date": "2023-05-24", "close": 6.0676, "volume": 83081.0}, {"date": "2023-05-25", "close": 5.9847, "volume": 70296.0}, {"date": "2023-05-26", "close": 6.0676, "volume": 185372.0}, {"date": "2023-05-30", "close": 6.086, "volume": 114010.0}, {"date": "2023-05-31", "close": 5.819, "volume": 126931.0}, {"date": "2023-06-01", "close": 5.9663, "volume": 149829.0}, {"date": "2023-06-02", "close": 6.0768, "volume": 121850.0}, {"date": "2023-06-05", "close": 6.2241, "volume": 136443.0}, {"date": "2023-06-06", "close": 6.62, "volume": 248982.0}, {"date": "2023-06-07", "close": 6.5648, "volume": 105919.0}, {"date": "2023-06-08", "close": 6.4819, "volume": 55530.0}, {"date": "2023-06-09", "close": 6.4727, "volume": 57100.0}, {"date": "2023-06-12", "close": 6.5556, "volume": 80011.0}, {"date": "2023-06-13", "close": 6.5832, "volume": 39066.0}, {"date": "2023-06-14", "close": 6.5371, "volume": 56402.0}, {"date": "2023-06-15", "close": 6.6292, "volume": 129080.0}, {"date": "2023-06-16", "close": 6.887, "volume": 267606.0}, {"date": "2023-06-20", "close": 7.6512, "volume": 552848.0}, {"date": "2023-06-21", "close": 7.7801, "volume": 611094.0}, {"date": "2023-06-22", "close": 7.6696, "volume": 201588.0}, {"date": "2023-06-23", "close": 7.6696, "volume": 211451.0}, {"date": "2023-06-26", "close": 7.7709, "volume": 228864.0}, {"date": "2023-06-27", "close": 7.4302, "volume": 210653.0}, {"date": "2023-06-28", "close": 7.2185, "volume": 304906.0}, {"date": "2023-06-29", "close": 7.1816, "volume": 174451.0}, {"date": "2023-06-30", "close": 7.1172, "volume": 160652.0}, {"date": "2023-07-03", "close": 7.2461, "volume": 92836.0}, {"date": "2023-07-05", "close": 7.5591, "volume": 191544.0}, {"date": "2023-07-06", "close": 7.0251, "volume": 219228.0}, {"date": "2023-07-07", "close": 7.4118, "volume": 132703.0}, {"date": "2023-07-10", "close": 7.2829, "volume": 126805.0}, {"date": "2023-07-11", "close": 7.1724, "volume": 72400.0}, {"date": "2023-07-12", "close": 7.2277, "volume": 283896.0}, {"date": "2023-07-13", "close": 7.5407, "volume": 228922.0}, {"date": "2023-07-14", "close": 7.2369, "volume": 86571.0}, {"date": "2023-07-17", "close": 7.5868, "volume": 135417.0}, {"date": "2023-07-18", "close": 7.5315, "volume": 88719.0}, {"date": "2023-07-19", "close": 7.2737, "volume": 91449.0}, {"date": "2023-07-20", "close": 7.4026, "volume": 68915.0}, {"date": "2023-07-21", "close": 7.5223, "volume": 261791.0}, {"date": "2023-07-24", "close": 7.5776, "volume": 203998.0}, {"date": "2023-07-25", "close": 7.5868, "volume": 72479.0}, {"date": "2023-07-26", "close": 7.5868, "volume": 95092.0}, {"date": "2023-07-27", "close": 7.2737, "volume": 72385.0}, {"date": "2023-07-28", "close": 7.4671, "volume": 52120.0}, {"date": "2023-07-31", "close": 7.329, "volume": 95042.0}, {"date": "2023-08-01", "close": 7.1724, "volume": 47973.0}, {"date": "2023-08-02", "close": 6.9423, "volume": 143751.0}, {"date": "2023-08-03", "close": 6.7673, "volume": 102382.0}, {"date": "2023-08-04", "close": 6.666, "volume": 106097.0}, {"date": "2023-08-07", "close": 6.6016, "volume": 123322.0}, {"date": "2023-08-08", "close": 6.7397, "volume": 223067.0}, {"date": "2023-08-09", "close": 6.7213, "volume": 148164.0}, {"date": "2023-08-10", "close": 6.7673, "volume": 82070.0}, {"date": "2023-08-11", "close": 6.8686, "volume": 115533.0}, {"date": "2023-08-14", "close": 6.8962, "volume": 363265.0}, {"date": "2023-08-15", "close": 6.7673, "volume": 274487.0}, {"date": "2023-08-16", "close": 7.108, "volume": 165131.0}, {"date": "2023-08-17", "close": 7.2277, "volume": 112183.0}, {"date": "2023-08-18", "close": 7.3658, "volume": 120307.0}, {"date": "2023-08-21", "close": 7.2001, "volume": 80937.0}, {"date": "2023-08-22", "close": 7.3474, "volume": 124219.0}, {"date": "2023-08-23", "close": 7.5499, "volume": 135016.0}, {"date": "2023-08-24", "close": 7.2645, "volume": 156782.0}, {"date": "2023-08-25", "close": 7.3566, "volume": 126103.0}, {"date": "2023-08-28", "close": 7.5776, "volume": 78852.0}, {"date": "2023-08-29", "close": 7.5315, "volume": 50768.0}, {"date": "2023-08-30", "close": 7.4487, "volume": 54180.0}, {"date": "2023-08-31", "close": 7.3658, "volume": 158101.0}, {"date": "2023-09-01", "close": 7.0804, "volume": 134822.0}, {"date": "2023-09-05", "close": 6.8226, "volume": 199160.0}, {"date": "2023-09-06", "close": 6.6476, "volume": 164465.0}, {"date": "2023-09-07", "close": 6.3714, "volume": 219553.0}, {"date": "2023-09-08", "close": 6.2149, "volume": 253349.0}, {"date": "2023-09-11", "close": 6.2609, "volume": 166475.0}, {"date": "2023-09-12", "close": 6.6016, "volume": 193571.0}, {"date": "2023-09-13", "close": 6.7029, "volume": 87713.0}, {"date": "2023-09-14", "close": 6.7213, "volume": 61470.0}, {"date": "2023-09-15", "close": 6.6568, "volume": 33802.0}, {"date": "2023-09-18", "close": 6.7581, "volume": 106120.0}, {"date": "2023-09-19", "close": 6.62, "volume": 55216.0}, {"date": "2023-09-20", "close": 6.4911, "volume": 50090.0}, {"date": "2023-09-21", "close": 6.353, "volume": 112903.0}, {"date": "2023-09-22", "close": 6.307, "volume": 42720.0}, {"date": "2023-09-25", "close": 6.2978, "volume": 70812.0}, {"date": "2023-09-26", "close": 6.1136, "volume": 100189.0}, {"date": "2023-09-27", "close": 6.2333, "volume": 81029.0}, {"date": "2023-09-28", "close": 6.3254, "volume": 59004.0}, {"date": "2023-09-29", "close": 6.1596, "volume": 83572.0}, {"date": "2023-10-02", "close": 5.9847, "volume": 198306.0}, {"date": "2023-10-03", "close": 5.819, "volume": 97365.0}, {"date": "2023-10-04", "close": 5.8374, "volume": 104736.0}, {"date": "2023-10-05", "close": 5.9847, "volume": 61207.0}, {"date": "2023-10-06", "close": 6.086, "volume": 70469.0}, {"date": "2023-10-09", "close": 6.3438, "volume": 150126.0}, {"date": "2023-10-10", "close": 6.3392, "volume": 79250.0}, {"date": "2023-10-11", "close": 7.0804, "volume": 459908.0}, {"date": "2023-10-12", "close": 6.9791, "volume": 199782.0}, {"date": "2023-10-13", "close": 6.9607, "volume": 64428.0}, {"date": "2023-10-16", "close": 7.3566, "volume": 134833.0}, {"date": "2023-10-17", "close": 7.6512, "volume": 179111.0}, {"date": "2023-10-18", "close": 7.8998, "volume": 310077.0}, {"date": "2023-10-19", "close": 7.2277, "volume": 205146.0}, {"date": "2023-10-20", "close": 7.3198, "volume": 69901.0}, {"date": "2023-10-23", "close": 6.841, "volume": 556362.0}, {"date": "2023-10-24", "close": 6.9423, "volume": 411821.0}, {"date": "2023-10-25", "close": 7.108, "volume": 187959.0}, {"date": "2023-10-26", "close": 7.0527, "volume": 91168.0}, {"date": "2023-10-27", "close": 6.9054, "volume": 92154.0}, {"date": "2023-10-30", "close": 6.6937, "volume": 328326.0}, {"date": "2023-10-31", "close": 6.6568, "volume": 150870.0}, {"date": "2023-11-01", "close": 6.7949, "volume": 73412.0}, {"date": "2023-11-02", "close": 6.8686, "volume": 116265.0}, {"date": "2023-11-03", "close": 6.8778, "volume": 104093.0}, {"date": "2023-11-06", "close": 6.8226, "volume": 82841.0}, {"date": "2023-11-07", "close": 7.0712, "volume": 95916.0}, {"date": "2023-11-08", "close": 6.8686, "volume": 152822.0}, {"date": "2023-11-09", "close": 6.9146, "volume": 202597.0}, {"date": "2023-11-10", "close": 6.9975, "volume": 87668.0}, {"date": "2023-11-13", "close": 7.0251, "volume": 108483.0}, {"date": "2023-11-14", "close": 7.1356, "volume": 104214.0}, {"date": "2023-11-15", "close": 7.154, "volume": 45518.0}, {"date": "2023-11-16", "close": 7.2461, "volume": 61635.0}, {"date": "2023-11-17", "close": 7.421, "volume": 133731.0}, {"date": "2023-11-20", "close": 8.931, "volume": 1315038.0}, {"date": "2023-11-21", "close": 8.4154, "volume": 371761.0}, {"date": "2023-11-22", "close": 8.2957, "volume": 566228.0}, {"date": "2023-11-24", "close": 8.2313, "volume": 796302.0}, {"date": "2023-11-27", "close": 8.3326, "volume": 850321.0}, {"date": "2023-11-28", "close": 8.1576, "volume": 292671.0}, {"date": "2023-11-29", "close": 8.2313, "volume": 467316.0}, {"date": "2023-11-30", "close": 8.3141, "volume": 349632.0}, {"date": "2023-12-01", "close": 8.1392, "volume": 788001.0}, {"date": "2023-12-04", "close": 8.2865, "volume": 268708.0}, {"date": "2023-12-05", "close": 8.6548, "volume": 681301.0}, {"date": "2023-12-06", "close": 8.6448, "volume": 653628.0}, {"date": "2023-12-07", "close": 8.9114, "volume": 531143.0}, {"date": "2023-12-08", "close": 8.6639, "volume": 417458.0}, {"date": "2023-12-11", "close": 8.6448, "volume": 452231.0}, {"date": "2023-12-12", "close": 9.3399, "volume": 614551.0}, {"date": "2023-12-13", "close": 9.397, "volume": 417391.0}, {"date": "2023-12-14", "close": 9.3875, "volume": 441346.0}, {"date": "2023-12-15", "close": 9.3303, "volume": 435942.0}, {"date": "2023-12-18", "close": 9.4351, "volume": 259795.0}, {"date": "2023-12-19", "close": 9.2161, "volume": 279351.0}, {"date": "2023-12-20", "close": 9.0257, "volume": 291417.0}, {"date": "2023-12-21", "close": 8.8924, "volume": 317050.0}, {"date": "2023-12-22", "close": 9.1399, "volume": 225543.0}, {"date": "2023-12-26", "close": 9.1875, "volume": 176203.0}, {"date": "2023-12-27", "close": 9.0162, "volume": 211051.0}, {"date": "2023-12-28", "close": 8.9495, "volume": 277742.0}, {"date": "2023-12-29", "close": 9.0257, "volume": 213441.0}, {"date": "2024-01-02", "close": 8.7591, "volume": 195969.0}, {"date": "2024-01-03", "close": 8.6544, "volume": 211351.0}, {"date": "2024-01-04", "close": 8.5211, "volume": 161813.0}, {"date": "2024-01-05", "close": 8.5782, "volume": 292945.0}, {"date": "2024-01-08", "close": 8.6544, "volume": 164945.0}, {"date": "2024-01-09", "close": 8.2164, "volume": 197823.0}, {"date": "2024-01-10", "close": 8.5306, "volume": 218864.0}, {"date": "2024-01-11", "close": 8.4354, "volume": 207416.0}, {"date": "2024-01-12", "close": 8.5401, "volume": 129555.0}, {"date": "2024-01-16", "close": 8.4449, "volume": 212784.0}, {"date": "2024-01-17", "close": 8.4544, "volume": 169650.0}, {"date": "2024-01-18", "close": 8.4259, "volume": 99249.0}, {"date": "2024-01-19", "close": 8.5401, "volume": 186641.0}, {"date": "2024-01-22", "close": 8.8353, "volume": 317600.0}, {"date": "2024-01-23", "close": 8.7401, "volume": 150342.0}, {"date": "2024-01-24", "close": 8.721, "volume": 182692.0}, {"date": "2024-01-25", "close": 8.9876, "volume": 268054.0}, {"date": "2024-01-26", "close": 8.9019, "volume": 163368.0}, {"date": "2024-01-29", "close": 8.6925, "volume": 151000.0}, {"date": "2024-01-30", "close": 8.6544, "volume": 118479.0}, {"date": "2024-01-31", "close": 8.702, "volume": 152283.0}, {"date": "2024-02-01", "close": 8.9114, "volume": 146759.0}, {"date": "2024-02-02", "close": 8.9114, "volume": 100848.0}, {"date": "2024-02-05", "close": 8.464, "volume": 333111.0}, {"date": "2024-02-06", "close": 8.4068, "volume": 224393.0}, {"date": "2024-02-07", "close": 8.1022, "volume": 353848.0}, {"date": "2024-02-08", "close": 7.6737, "volume": 246556.0}, {"date": "2024-02-09", "close": 7.807, "volume": 252828.0}, {"date": "2024-02-12", "close": 7.807, "volume": 107768.0}, {"date": "2024-02-13", "close": 7.6071, "volume": 150771.0}, {"date": "2024-02-14", "close": 7.7785, "volume": 197303.0}, {"date": "2024-02-15", "close": 8.0165, "volume": 221952.0}, {"date": "2024-02-16", "close": 7.9879, "volume": 175539.0}, {"date": "2024-02-20", "close": 7.9974, "volume": 278480.0}, {"date": "2024-02-21", "close": 7.8737, "volume": 147120.0}, {"date": "2024-02-22", "close": 7.9403, "volume": 170474.0}, {"date": "2024-02-23", "close": 7.8165, "volume": 177020.0}, {"date": "2024-02-26", "close": 7.8832, "volume": 243799.0}, {"date": "2024-02-27", "close": 7.6737, "volume": 150034.0}, {"date": "2024-02-28", "close": 7.3976, "volume": 187548.0}, {"date": "2024-02-29", "close": 7.4548, "volume": 156155.0}, {"date": "2024-03-01", "close": 7.4738, "volume": 163496.0}, {"date": "2024-03-04", "close": 7.3595, "volume": 260999.0}, {"date": "2024-03-05", "close": 7.35, "volume": 112749.0}, {"date": "2024-03-06", "close": 7.7118, "volume": 261279.0}, {"date": "2024-03-07", "close": 7.5404, "volume": 157568.0}, {"date": "2024-03-08", "close": 7.6261, "volume": 131126.0}, {"date": "2024-03-11", "close": 7.4928, "volume": 187462.0}, {"date": "2024-03-12", "close": 7.5976, "volume": 125681.0}, {"date": "2024-03-13", "close": 7.7309, "volume": 308321.0}, {"date": "2024-03-14", "close": 7.5309, "volume": 105851.0}, {"date": "2024-03-15", "close": 7.5976, "volume": 58198.0}, {"date": "2024-03-18", "close": 7.9498, "volume": 282068.0}, {"date": "2024-03-19", "close": 7.7118, "volume": 208168.0}, {"date": "2024-03-20", "close": 8.0355, "volume": 267597.0}, {"date": "2024-03-21", "close": 8.3211, "volume": 255884.0}, {"date": "2024-03-22", "close": 8.3687, "volume": 150032.0}, {"date": "2024-03-25", "close": 8.3307, "volume": 176935.0}, {"date": "2024-03-26", "close": 8.1879, "volume": 135649.0}, {"date": "2024-03-27", "close": 8.1498, "volume": 67106.0}, {"date": "2024-03-28", "close": 8.502, "volume": 187246.0}, {"date": "2024-04-01", "close": 8.5401, "volume": 116202.0}, {"date": "2024-04-02", "close": 8.4068, "volume": 113263.0}, {"date": "2024-04-03", "close": 8.6448, "volume": 153312.0}, {"date": "2024-04-04", "close": 8.7877, "volume": 179645.0}, {"date": "2024-04-05", "close": 9.1399, "volume": 234128.0}, {"date": "2024-04-08", "close": 9.2256, "volume": 450826.0}, {"date": "2024-04-09", "close": 9.3018, "volume": 307707.0}, {"date": "2024-04-10", "close": 9.1209, "volume": 199967.0}, {"date": "2024-04-11", "close": 9.1875, "volume": 96769.0}, {"date": "2024-04-12", "close": 8.9019, "volume": 214034.0}, {"date": "2024-04-15", "close": 8.5306, "volume": 212960.0}, {"date": "2024-04-16", "close": 8.3497, "volume": 217628.0}, {"date": "2024-04-17", "close": 8.3116, "volume": 159011.0}, {"date": "2024-04-18", "close": 8.3592, "volume": 96520.0}, {"date": "2024-04-19", "close": 8.7305, "volume": 158767.0}, {"date": "2024-04-22", "close": 9.1494, "volume": 219980.0}, {"date": "2024-04-23", "close": 9.0542, "volume": 228677.0}, {"date": "2024-04-24", "close": 8.702, "volume": 81054.0}, {"date": "2024-04-25", "close": 8.7401, "volume": 78274.0}, {"date": "2024-04-26", "close": 8.7877, "volume": 126373.0}, {"date": "2024-04-29", "close": 8.959, "volume": 151213.0}, {"date": "2024-04-30", "close": 9.0828, "volume": 243787.0}, {"date": "2024-05-01", "close": 9.0066, "volume": 121773.0}, {"date": "2024-05-02", "close": 9.0447, "volume": 101940.0}, {"date": "2024-05-03", "close": 9.3018, "volume": 209938.0}, {"date": "2024-05-06", "close": 9.9111, "volume": 511651.0}, {"date": "2024-05-07", "close": 9.7969, "volume": 300052.0}, {"date": "2024-05-08", "close": 9.9206, "volume": 235568.0}, {"date": "2024-05-09", "close": 9.8254, "volume": 189995.0}, {"date": "2024-05-10", "close": 9.7302, "volume": 164876.0}, {"date": "2024-05-13", "close": 9.3875, "volume": 137731.0}, {"date": "2024-05-14", "close": 9.5112, "volume": 135024.0}, {"date": "2024-05-15", "close": 9.9016, "volume": 187397.0}, {"date": "2024-05-16", "close": 9.7207, "volume": 139899.0}, {"date": "2024-05-17", "close": 9.5684, "volume": 108326.0}, {"date": "2024-05-20", "close": 9.6826, "volume": 97731.0}, {"date": "2024-05-21", "close": 9.5874, "volume": 121529.0}, {"date": "2024-05-22", "close": 9.397, "volume": 466811.0}, {"date": "2024-05-23", "close": 8.8353, "volume": 169780.0}, {"date": "2024-05-24", "close": 8.9019, "volume": 142147.0}, {"date": "2024-05-28", "close": 9.1685, "volume": 177314.0}, {"date": "2024-05-29", "close": 9.1494, "volume": 89878.0}, {"date": "2024-05-30", "close": 9.4732, "volume": 197914.0}, {"date": "2024-05-31", "close": 9.4255, "volume": 304360.0}, {"date": "2024-06-03", "close": 9.1209, "volume": 116662.0}, {"date": "2024-06-04", "close": 8.4259, "volume": 265277.0}, {"date": "2024-06-05", "close": 8.2545, "volume": 261189.0}, {"date": "2024-06-06", "close": 8.1593, "volume": 229063.0}, {"date": "2024-06-07", "close": 7.9594, "volume": 245620.0}, {"date": "2024-06-10", "close": 7.788, "volume": 267845.0}, {"date": "2024-06-11", "close": 7.7594, "volume": 150568.0}, {"date": "2024-06-12", "close": 7.8927, "volume": 125053.0}, {"date": "2024-06-13", "close": 8.0831, "volume": 237549.0}, {"date": "2024-06-14", "close": 7.9594, "volume": 124761.0}, {"date": "2024-06-17", "close": 7.788, "volume": 77354.0}, {"date": "2024-06-18", "close": 7.7689, "volume": 197303.0}, {"date": "2024-06-20", "close": 7.5976, "volume": 141598.0}, {"date": "2024-06-21", "close": 7.55, "volume": 180447.0}, {"date": "2024-06-24", "close": 7.5071, "volume": 188974.0}, {"date": "2024-06-25", "close": 7.6023, "volume": 126721.0}, {"date": "2024-06-26", "close": 7.7023, "volume": 171716.0}, {"date": "2024-06-27", "close": 7.9689, "volume": 127731.0}, {"date": "2024-06-28", "close": 7.8261, "volume": 83498.0}, {"date": "2024-07-01", "close": 7.5404, "volume": 203825.0}, {"date": "2024-07-02", "close": 7.5404, "volume": 146244.0}, {"date": "2024-07-03", "close": 7.6642, "volume": 107712.0}, {"date": "2024-07-05", "close": 7.7118, "volume": 104149.0}, {"date": "2024-07-08", "close": 7.7642, "volume": 112669.0}, {"date": "2024-07-09", "close": 7.8165, "volume": 118744.0}, {"date": "2024-07-10", "close": 7.8737, "volume": 233595.0}, {"date": "2024-07-11", "close": 7.9403, "volume": 171929.0}, {"date": "2024-07-12", "close": 7.8546, "volume": 65381.0}, {"date": "2024-07-15", "close": 7.5595, "volume": 197894.0}, {"date": "2024-07-16", "close": 7.6642, "volume": 181819.0}, {"date": "2024-07-17", "close": 7.6261, "volume": 164544.0}, {"date": "2024-07-18", "close": 7.3595, "volume": 194000.0}, {"date": "2024-07-19", "close": 7.5214, "volume": 155757.0}, {"date": "2024-07-22", "close": 7.5309, "volume": 80028.0}, {"date": "2024-07-23", "close": 7.5976, "volume": 106601.0}, {"date": "2024-07-24", "close": 7.3215, "volume": 89590.0}, {"date": "2024-07-25", "close": 7.2739, "volume": 211050.0}, {"date": "2024-07-26", "close": 7.3024, "volume": 188822.0}, {"date": "2024-07-29", "close": 7.2072, "volume": 126099.0}, {"date": "2024-07-30", "close": 7.131, "volume": 216320.0}, {"date": "2024-07-31", "close": 7.3119, "volume": 222614.0}, {"date": "2024-08-01", "close": 7.1977, "volume": 159635.0}, {"date": "2024-08-02", "close": 7.0073, "volume": 299673.0}, {"date": "2024-08-05", "close": 6.7693, "volume": 235832.0}, {"date": "2024-08-06", "close": 6.9502, "volume": 118511.0}, {"date": "2024-08-07", "close": 6.8549, "volume": 106871.0}, {"date": "2024-08-08", "close": 7.2453, "volume": 142666.0}, {"date": "2024-08-09", "close": 7.4738, "volume": 175083.0}, {"date": "2024-08-12", "close": 7.4643, "volume": 153507.0}, {"date": "2024-08-13", "close": 7.5309, "volume": 167660.0}, {"date": "2024-08-14", "close": 7.4928, "volume": 146098.0}, {"date": "2024-08-15", "close": 7.8261, "volume": 197656.0}, {"date": "2024-08-16", "close": 7.6642, "volume": 109568.0}, {"date": "2024-08-19", "close": 7.7404, "volume": 124704.0}, {"date": "2024-08-20", "close": 7.569, "volume": 140121.0}, {"date": "2024-08-21", "close": 7.4357, "volume": 90757.0}, {"date": "2024-08-22", "close": 7.1882, "volume": 133945.0}, {"date": "2024-08-23", "close": 7.3786, "volume": 138412.0}, {"date": "2024-08-26", "close": 7.3976, "volume": 60085.0}, {"date": "2024-08-27", "close": 7.3405, "volume": 75105.0}, {"date": "2024-08-28", "close": 7.35, "volume": 79609.0}, {"date": "2024-08-29", "close": 7.5214, "volume": 92974.0}, {"date": "2024-08-30", "close": 7.6261, "volume": 223401.0}, {"date": "2024-09-03", "close": 7.6452, "volume": 107422.0}, {"date": "2024-09-04", "close": 7.9594, "volume": 232010.0}, {"date": "2024-09-05", "close": 8.1498, "volume": 407483.0}, {"date": "2024-09-06", "close": 8.0165, "volume": 245375.0}, {"date": "2024-09-09", "close": 8.1022, "volume": 160192.0}, {"date": "2024-09-10", "close": 8.0355, "volume": 106573.0}, {"date": "2024-09-11", "close": 8.4068, "volume": 290881.0}, {"date": "2024-09-12", "close": 8.6925, "volume": 242232.0}, {"date": "2024-09-13", "close": 8.6925, "volume": 90780.0}, {"date": "2024-09-16", "close": 8.7972, "volume": 197382.0}, {"date": "2024-09-17", "close": 8.721, "volume": 150800.0}, {"date": "2024-09-18", "close": 8.6068, "volume": 105728.0}, {"date": "2024-09-19", "close": 8.7877, "volume": 146925.0}, {"date": "2024-09-20", "close": 8.5116, "volume": 122705.0}, {"date": "2024-09-23", "close": 8.5782, "volume": 65881.0}, {"date": "2024-09-24", "close": 8.702, "volume": 110740.0}, {"date": "2024-09-25", "close": 8.6448, "volume": 170341.0}, {"date": "2024-09-26", "close": 8.5687, "volume": 88168.0}, {"date": "2024-09-27", "close": 8.6448, "volume": 152301.0}, {"date": "2024-09-30", "close": 8.2259, "volume": 132513.0}, {"date": "2024-10-01", "close": 8.464, "volume": 86349.0}, {"date": "2024-10-02", "close": 8.4163, "volume": 118842.0}, {"date": "2024-10-03", "close": 8.5401, "volume": 74893.0}, {"date": "2024-10-04", "close": 8.5306, "volume": 98421.0}, {"date": "2024-10-07", "close": 8.4354, "volume": 49370.0}, {"date": "2024-10-08", "close": 8.6068, "volume": 64001.0}, {"date": "2024-10-09", "close": 8.8829, "volume": 209480.0}, {"date": "2024-10-10", "close": 9.1018, "volume": 166114.0}, {"date": "2024-10-11", "close": 9.0447, "volume": 106832.0}, {"date": "2024-10-14", "close": 9.0542, "volume": 234552.0}, {"date": "2024-10-15", "close": 8.8924, "volume": 99673.0}, {"date": "2024-10-16", "close": 8.4735, "volume": 224346.0}, {"date": "2024-10-17", "close": 8.6258, "volume": 59342.0}, {"date": "2024-10-18", "close": 8.5211, "volume": 104504.0}, {"date": "2024-10-21", "close": 8.464, "volume": 84594.0}, {"date": "2024-10-22", "close": 8.4163, "volume": 121584.0}, {"date": "2024-10-23", "close": 8.4259, "volume": 100948.0}, {"date": "2024-10-24", "close": 8.8257, "volume": 162784.0}, {"date": "2024-10-25", "close": 9.0733, "volume": 207448.0}, {"date": "2024-10-28", "close": 8.8733, "volume": 202798.0}, {"date": "2024-10-29", "close": 9.2447, "volume": 276164.0}, {"date": "2024-10-30", "close": 9.1875, "volume": 118613.0}, {"date": "2024-10-31", "close": 9.0352, "volume": 221363.0}, {"date": "2024-11-01", "close": 8.5782, "volume": 310639.0}, {"date": "2024-11-04", "close": 8.702, "volume": 187389.0}, {"date": "2024-11-05", "close": 9.1875, "volume": 149899.0}, {"date": "2024-11-06", "close": 9.5684, "volume": 450354.0}, {"date": "2024-11-07", "close": 9.5922, "volume": 490737.0}, {"date": "2024-11-08", "close": 9.5874, "volume": 239930.0}, {"date": "2024-11-11", "close": 9.4732, "volume": 199876.0}, {"date": "2024-11-12", "close": 9.7683, "volume": 212052.0}, {"date": "2024-11-13", "close": 10.073, "volume": 323480.0}, {"date": "2024-11-14", "close": 10.33, "volume": 255696.0}, {"date": "2024-11-15", "close": 10.2919, "volume": 266961.0}, {"date": "2024-11-18", "close": 10.6252, "volume": 292056.0}, {"date": "2024-11-19", "close": 10.8822, "volume": 224286.0}, {"date": "2024-11-20", "close": 10.9298, "volume": 203678.0}, {"date": "2024-11-21", "close": 10.7013, "volume": 177650.0}, {"date": "2024-11-22", "close": 10.8251, "volume": 254622.0}, {"date": "2024-11-25", "close": 11.6629, "volume": 611702.0}, {"date": "2024-11-26", "close": 11.7486, "volume": 561335.0}, {"date": "2024-11-27", "close": 11.3107, "volume": 256041.0}, {"date": "2024-11-29", "close": 12.3103, "volume": 319001.0}, {"date": "2024-12-02", "close": 11.9581, "volume": 388996.0}, {"date": "2024-12-03", "close": 12.615, "volume": 359238.0}, {"date": "2024-12-04", "close": 12.3579, "volume": 516479.0}, {"date": "2024-12-05", "close": 12.7483, "volume": 237364.0}, {"date": "2024-12-06", "close": 12.7769, "volume": 320147.0}, {"date": "2024-12-09", "close": 13.0244, "volume": 410519.0}, {"date": "2024-12-10", "close": 12.7007, "volume": 327514.0}, {"date": "2024-12-11", "close": 13.5004, "volume": 428049.0}, {"date": "2024-12-12", "close": 13.0434, "volume": 412497.0}, {"date": "2024-12-13", "close": 12.9816, "volume": 249389.0}, {"date": "2024-12-16", "close": 13.1291, "volume": 396115.0}, {"date": "2024-12-17", "close": 12.9292, "volume": 234522.0}, {"date": "2024-12-18", "close": 12.139, "volume": 295529.0}, {"date": "2024-12-19", "close": 11.8914, "volume": 325983.0}, {"date": "2024-12-20", "close": 11.6439, "volume": 454086.0}, {"date": "2024-12-23", "close": 11.7677, "volume": 194766.0}, {"date": "2024-12-24", "close": 11.8248, "volume": 41527.0}, {"date": "2024-12-26", "close": 12.3103, "volume": 218026.0}, {"date": "2024-12-27", "close": 12.3389, "volume": 147794.0}, {"date": "2024-12-30", "close": 12.0533, "volume": 196034.0}, {"date": "2024-12-31", "close": 12.0247, "volume": 70965.0}, {"date": "2025-01-02", "close": 12.7388, "volume": 302256.0}, {"date": "2025-01-03", "close": 12.7959, "volume": 196077.0}, {"date": "2025-01-06", "close": 12.8625, "volume": 280715.0}, {"date": "2025-01-07", "close": 12.853, "volume": 346751.0}, {"date": "2025-01-08", "close": 12.5198, "volume": 257316.0}, {"date": "2025-01-10", "close": 12.634, "volume": 182923.0}, {"date": "2025-01-13", "close": 12.0914, "volume": 173804.0}, {"date": "2025-01-14", "close": 12.5769, "volume": 318183.0}, {"date": "2025-01-15", "close": 12.1961, "volume": 296629.0}, {"date": "2025-01-16", "close": 11.8248, "volume": 203393.0}, {"date": "2025-01-17", "close": 11.5106, "volume": 197651.0}, {"date": "2025-01-21", "close": 12.1294, "volume": 193496.0}, {"date": "2025-01-22", "close": 12.158, "volume": 103129.0}, {"date": "2025-01-23", "close": 12.139, "volume": 144851.0}, {"date": "2025-01-24", "close": 12.6531, "volume": 234727.0}, {"date": "2025-01-27", "close": 12.2247, "volume": 245718.0}, {"date": "2025-01-28", "close": 12.0533, "volume": 203451.0}, {"date": "2025-01-29", "close": 12.3389, "volume": 196810.0}, {"date": "2025-01-30", "close": 12.5579, "volume": 158143.0}, {"date": "2025-01-31", "close": 12.2247, "volume": 134610.0}, {"date": "2025-02-03", "close": 11.9581, "volume": 180805.0}, {"date": "2025-02-04", "close": 12.3008, "volume": 143793.0}, {"date": "2025-02-05", "close": 11.5677, "volume": 275332.0}, {"date": "2025-02-06", "close": 11.92, "volume": 265422.0}, {"date": "2025-02-07", "close": 11.4249, "volume": 232810.0}, {"date": "2025-02-10", "close": 11.2726, "volume": 209068.0}, {"date": "2025-02-11", "close": 10.6537, "volume": 252576.0}, {"date": "2025-02-12", "close": 10.6823, "volume": 307730.0}, {"date": "2025-02-13", "close": 10.7585, "volume": 210764.0}, {"date": "2025-02-14", "close": 10.7585, "volume": 184742.0}, {"date": "2025-02-18", "close": 10.3871, "volume": 466275.0}, {"date": "2025-02-19", "close": 10.4157, "volume": 170232.0}, {"date": "2025-02-20", "close": 10.2824, "volume": 212676.0}, {"date": "2025-02-21", "close": 10.3205, "volume": 282063.0}, {"date": "2025-02-24", "close": 10.2539, "volume": 166506.0}, {"date": "2025-02-25", "close": 10.1301, "volume": 304251.0}, {"date": "2025-02-26", "close": 10.1967, "volume": 245053.0}, {"date": "2025-02-27", "close": 9.9968, "volume": 293242.0}, {"date": "2025-02-28", "close": 10.111, "volume": 219475.0}, {"date": "2025-03-03", "close": 10.3205, "volume": 272841.0}, {"date": "2025-03-04", "close": 10.0825, "volume": 165006.0}, {"date": "2025-03-05", "close": 9.8921, "volume": 306216.0}, {"date": "2025-03-06", "close": 9.5684, "volume": 198656.0}, {"date": "2025-03-07", "close": 10.1301, "volume": 295058.0}, {"date": "2025-03-10", "close": 9.7683, "volume": 360747.0}, {"date": "2025-03-11", "close": 9.7112, "volume": 318666.0}, {"date": "2025-03-12", "close": 9.8921, "volume": 385105.0}, {"date": "2025-03-13", "close": 9.9206, "volume": 256387.0}, {"date": "2025-03-14", "close": 10.311, "volume": 194922.0}, {"date": "2025-03-17", "close": 10.3205, "volume": 107079.0}, {"date": "2025-03-18", "close": 10.0539, "volume": 230519.0}, {"date": "2025-03-19", "close": 10.3776, "volume": 107196.0}, {"date": "2025-03-20", "close": 10.4633, "volume": 158821.0}, {"date": "2025-03-21", "close": 10.5776, "volume": 204023.0}, {"date": "2025-03-24", "close": 10.5776, "volume": 208078.0}, {"date": "2025-03-25", "close": 10.8727, "volume": 190838.0}, {"date": "2025-03-26", "close": 10.787, "volume": 130194.0}, {"date": "2025-03-27", "close": 10.9965, "volume": 360011.0}, {"date": "2025-03-28", "close": 10.8822, "volume": 210694.0}, {"date": "2025-03-31", "close": 10.5204, "volume": 268440.0}, {"date": "2025-04-01", "close": 10.8346, "volume": 137680.0}, {"date": "2025-04-02", "close": 10.9489, "volume": 131496.0}, {"date": "2025-04-03", "close": 10.7299, "volume": 335407.0}, {"date": "2025-04-04", "close": 10.092, "volume": 438193.0}, {"date": "2025-04-07", "close": 9.5303, "volume": 452987.0}, {"date": "2025-04-08", "close": 9.0257, "volume": 310226.0}, {"date": "2025-04-09", "close": 9.6255, "volume": 460499.0}, {"date": "2025-04-10", "close": 9.4351, "volume": 177606.0}, {"date": "2025-04-11", "close": 10.1301, "volume": 231282.0}, {"date": "2025-04-14", "close": 10.9298, "volume": 395182.0}, {"date": "2025-04-15", "close": 11.0155, "volume": 257478.0}, {"date": "2025-04-16", "close": 11.3868, "volume": 253296.0}, {"date": "2025-04-17", "close": 11.7962, "volume": 217146.0}, {"date": "2025-04-21", "close": 11.0441, "volume": 137688.0}, {"date": "2025-04-22", "close": 11.6058, "volume": 160128.0}, {"date": "2025-04-23", "close": 11.1583, "volume": 284057.0}, {"date": "2025-04-24", "close": 11.1298, "volume": 263681.0}, {"date": "2025-04-25", "close": 11.0917, "volume": 192362.0}, {"date": "2025-04-28", "close": 10.6918, "volume": 177903.0}, {"date": "2025-04-29", "close": 10.6347, "volume": 117949.0}, {"date": "2025-04-30", "close": 10.4633, "volume": 155031.0}, {"date": "2025-05-01", "close": 10.311, "volume": 100338.0}, {"date": "2025-05-02", "close": 10.3871, "volume": 94761.0}, {"date": "2025-05-05", "close": 10.0825, "volume": 96687.0}, {"date": "2025-05-06", "close": 10.2824, "volume": 130447.0}, {"date": "2025-05-07", "close": 10.3015, "volume": 123571.0}, {"date": "2025-05-08", "close": 10.4157, "volume": 187090.0}, {"date": "2025-05-09", "close": 10.8537, "volume": 169961.0}, {"date": "2025-05-12", "close": 11.0441, "volume": 246196.0}, {"date": "2025-05-13", "close": 11.1774, "volume": 108158.0}, {"date": "2025-05-14", "close": 11.0155, "volume": 234704.0}, {"date": "2025-05-15", "close": 10.9489, "volume": 101231.0}, {"date": "2025-05-16", "close": 10.9013, "volume": 76988.0}, {"date": "2025-05-19", "close": 11.2631, "volume": 273118.0}, {"date": "2025-05-20", "close": 11.2631, "volume": 133680.0}, {"date": "2025-05-21", "close": 11.1583, "volume": 198038.0}, {"date": "2025-05-22", "close": 11.2155, "volume": 156889.0}, {"date": "2025-05-23", "close": 11.4916, "volume": 207748.0}, {"date": "2025-05-27", "close": 11.7391, "volume": 264411.0}, {"date": "2025-05-28", "close": 11.8153, "volume": 228089.0}, {"date": "2025-05-29", "close": 11.6534, "volume": 173065.0}, {"date": "2025-05-30", "close": 11.3963, "volume": 304155.0}, {"date": "2025-06-02", "close": 11.5963, "volume": 136752.0}, {"date": "2025-06-03", "close": 11.3773, "volume": 88369.0}, {"date": "2025-06-04", "close": 11.3773, "volume": 167483.0}, {"date": "2025-06-05", "close": 10.6918, "volume": 375178.0}, {"date": "2025-06-06", "close": 10.6728, "volume": 335826.0}, {"date": "2025-06-09", "close": 10.5395, "volume": 243458.0}, {"date": "2025-06-10", "close": 10.7489, "volume": 482810.0}, {"date": "2025-06-11", "close": 10.2729, "volume": 184875.0}, {"date": "2025-06-12", "close": 10.5395, "volume": 201441.0}, {"date": "2025-06-13", "close": 10.111, "volume": 313116.0}, {"date": "2025-06-16", "close": 10.1301, "volume": 107040.0}, {"date": "2025-06-17", "close": 10.4062, "volume": 299275.0}, {"date": "2025-06-18", "close": 10.3491, "volume": 139747.0}, {"date": "2025-06-20", "close": 10.1491, "volume": 172904.0}, {"date": "2025-06-23", "close": 10.1015, "volume": 203887.0}, {"date": "2025-06-24", "close": 10.2919, "volume": 320325.0}, {"date": "2025-06-25", "close": 10.2063, "volume": 160918.0}, {"date": "2025-06-26", "close": 10.2824, "volume": 158621.0}, {"date": "2025-06-27", "close": 10.33, "volume": 187064.0}, {"date": "2025-06-30", "close": 10.2443, "volume": 254087.0}, {"date": "2025-07-01", "close": 10.3586, "volume": 144009.0}, {"date": "2025-07-02", "close": 10.4157, "volume": 177315.0}, {"date": "2025-07-03", "close": 10.5966, "volume": 201967.0}, {"date": "2025-07-07", "close": 10.2443, "volume": 227473.0}, {"date": "2025-07-08", "close": 10.5109, "volume": 159217.0}, {"date": "2025-07-09", "close": 10.2539, "volume": 143629.0}, {"date": "2025-07-10", "close": 10.2634, "volume": 136819.0}, {"date": "2025-07-11", "close": 9.9968, "volume": 288316.0}, {"date": "2025-07-14", "close": 10.0063, "volume": 171987.0}, {"date": "2025-07-15", "close": 10.2919, "volume": 213110.0}, {"date": "2025-07-16", "close": 10.3586, "volume": 132559.0}, {"date": "2025-07-17", "close": 10.4443, "volume": 109267.0}, {"date": "2025-07-18", "close": 10.3395, "volume": 134646.0}, {"date": "2025-07-21", "close": 10.2158, "volume": 75448.0}, {"date": "2025-07-22", "close": 10.3205, "volume": 116351.0}, {"date": "2025-07-23", "close": 10.6252, "volume": 155664.0}, {"date": "2025-07-24", "close": 10.6728, "volume": 131630.0}, {"date": "2025-07-25", "close": 10.8156, "volume": 175626.0}, {"date": "2025-07-28", "close": 11.0346, "volume": 242937.0}, {"date": "2025-07-29", "close": 11.3773, "volume": 204062.0}, {"date": "2025-07-30", "close": 10.9203, "volume": 140194.0}, {"date": "2025-07-31", "close": 10.6061, "volume": 197748.0}, {"date": "2025-08-01", "close": 10.33, "volume": 84060.0}, {"date": "2025-08-04", "close": 10.6442, "volume": 101417.0}, {"date": "2025-08-05", "close": 10.8822, "volume": 157160.0}, {"date": "2025-08-06", "close": 11.0536, "volume": 197615.0}, {"date": "2025-08-07", "close": 10.6632, "volume": 146512.0}, {"date": "2025-08-08", "close": 10.4443, "volume": 162758.0}, {"date": "2025-08-11", "close": 10.6918, "volume": 195305.0}, {"date": "2025-08-12", "close": 10.7489, "volume": 124333.0}, {"date": "2025-08-13", "close": 10.6537, "volume": 162519.0}, {"date": "2025-08-14", "close": 10.3205, "volume": 167900.0}, {"date": "2025-08-15", "close": 10.3205, "volume": 93680.0}, {"date": "2025-08-18", "close": 10.549, "volume": 110750.0}, {"date": "2025-08-19", "close": 10.1491, "volume": 419164.0}, {"date": "2025-08-20", "close": 10.1491, "volume": 130968.0}, {"date": "2025-08-21", "close": 10.3015, "volume": 153947.0}, {"date": "2025-08-22", "close": 10.53, "volume": 146711.0}, {"date": "2025-08-25", "close": 10.0063, "volume": 517964.0}, {"date": "2025-08-26", "close": 10.0539, "volume": 235045.0}, {"date": "2025-08-27", "close": 9.7969, "volume": 281351.0}, {"date": "2025-08-28", "close": 9.9968, "volume": 246786.0}, {"date": "2025-08-29", "close": 9.635, "volume": 232282.0}, {"date": "2025-09-02", "close": 9.3875, "volume": 664827.0}, {"date": "2025-09-03", "close": 9.1304, "volume": 217504.0}, {"date": "2025-09-04", "close": 9.2447, "volume": 329792.0}, {"date": "2025-09-05", "close": 9.2256, "volume": 264171.0}, {"date": "2025-09-08", "close": 8.4544, "volume": 1019869.0}, {"date": "2025-09-09", "close": 8.245, "volume": 529809.0}, {"date": "2025-09-10", "close": 8.5401, "volume": 363782.0}, {"date": "2025-09-11", "close": 8.4163, "volume": 327297.0}, {"date": "2025-09-12", "close": 8.1117, "volume": 353348.0}, {"date": "2025-09-15", "close": 8.2259, "volume": 280488.0}, {"date": "2025-09-16", "close": 8.3878, "volume": 368967.0}, {"date": "2025-09-17", "close": 8.702, "volume": 509855.0}, {"date": "2025-09-18", "close": 8.3116, "volume": 536038.0}, {"date": "2025-09-19", "close": 8.4259, "volume": 427204.0}, {"date": "2025-09-22", "close": 9.0828, "volume": 384423.0}, {"date": "2025-09-23", "close": 8.9495, "volume": 279066.0}, {"date": "2025-09-24", "close": 9.1494, "volume": 357894.0}, {"date": "2025-09-25", "close": 8.9495, "volume": 232805.0}, {"date": "2025-09-26", "close": 8.7686, "volume": 534865.0}, {"date": "2025-09-29", "close": 8.8067, "volume": 281742.0}, {"date": "2025-09-30", "close": 8.7591, "volume": 279117.0}, {"date": "2025-10-01", "close": 8.721, "volume": 275653.0}, {"date": "2025-10-02", "close": 8.9876, "volume": 246677.0}, {"date": "2025-10-03", "close": 8.9971, "volume": 154394.0}, {"date": "2025-10-06", "close": 8.8353, "volume": 405578.0}, {"date": "2025-10-07", "close": 8.8733, "volume": 144198.0}, {"date": "2025-10-08", "close": 8.9876, "volume": 322729.0}, {"date": "2025-10-09", "close": 9.5779, "volume": 398649.0}, {"date": "2025-10-10", "close": 9.0828, "volume": 236670.0}, {"date": "2025-10-13", "close": 9.5208, "volume": 162417.0}, {"date": "2025-10-14", "close": 9.1304, "volume": 346240.0}, {"date": "2025-10-15", "close": 9.2161, "volume": 229347.0}, {"date": "2025-10-16", "close": 9.1114, "volume": 229946.0}, {"date": "2025-10-17", "close": 9.1209, "volume": 109650.0}, {"date": "2025-10-20", "close": 9.0638, "volume": 185187.0}, {"date": "2025-10-21", "close": 8.8733, "volume": 176825.0}, {"date": "2025-10-22", "close": 8.7972, "volume": 206082.0}, {"date": "2025-10-23", "close": 9.0542, "volume": 358258.0}, {"date": "2025-10-24", "close": 8.9209, "volume": 183668.0}, {"date": "2025-10-27", "close": 11.3107, "volume": 1518142.0}, {"date": "2025-10-28", "close": 11.5201, "volume": 490102.0}, {"date": "2025-10-29", "close": 11.5915, "volume": 328696.0}, {"date": "2025-10-30", "close": 11.1678, "volume": 170382.0}, {"date": "2025-10-31", "close": 11.7772, "volume": 393409.0}, {"date": "2025-11-03", "close": 11.7867, "volume": 228663.0}, {"date": "2025-11-04", "close": 11.3392, "volume": 263246.0}, {"date": "2025-11-05", "close": 11.2155, "volume": 135415.0}, {"date": "2025-11-06", "close": 10.7585, "volume": 161892.0}, {"date": "2025-11-07", "close": 10.8632, "volume": 147855.0}, {"date": "2025-11-10", "close": 10.9489, "volume": 145174.0}, {"date": "2025-11-11", "close": 11.3011, "volume": 248789.0}, {"date": "2025-11-12", "close": 11.2821, "volume": 148498.0}, {"date": "2025-11-13", "close": 10.9489, "volume": 187387.0}, {"date": "2025-11-14", "close": 11.0726, "volume": 211491.0}, {"date": "2025-11-17", "close": 11.1964, "volume": 147022.0}, {"date": "2025-11-18", "close": 11.2726, "volume": 163550.0}, {"date": "2025-11-19", "close": 11.3487, "volume": 119269.0}, {"date": "2025-11-20", "close": 11.025, "volume": 156968.0}, {"date": "2025-11-21", "close": 10.7965, "volume": 180664.0}, {"date": "2025-11-24", "close": 10.8441, "volume": 260369.0}, {"date": "2025-11-25", "close": 10.8251, "volume": 415100.0}, {"date": "2025-11-26", "close": 11.701, "volume": 358931.0}, {"date": "2025-11-28", "close": 11.93, "volume": 362774.0}, {"date": "2025-12-01", "close": 11.5, "volume": 159290.0}, {"date": "2025-12-02", "close": 11.34, "volume": 215207.0}, {"date": "2025-12-03", "close": 11.74, "volume": 649035.0}, {"date": "2025-12-04", "close": 11.68, "volume": 197930.0}, {"date": "2025-12-05", "close": 11.49, "volume": 241003.0}, {"date": "2025-12-08", "close": 11.37, "volume": 100115.0}, {"date": "2025-12-09", "close": 11.33, "volume": 114873.0}, {"date": "2025-12-10", "close": 11.68, "volume": 377749.0}, {"date": "2025-12-11", "close": 11.56, "volume": 323327.0}, {"date": "2025-12-12", "close": 11.83, "volume": 325100.0}, {"date": "2025-12-15", "close": 11.74, "volume": 198828.0}, {"date": "2025-12-16", "close": 11.26, "volume": 229967.0}, {"date": "2025-12-17", "close": 11.4, "volume": 149042.0}, {"date": "2025-12-18", "close": 11.76, "volume": 456140.0}, {"date": "2025-12-19", "close": 11.73, "volume": 551834.0}, {"date": "2025-12-22", "close": 11.61, "volume": 428574.0}, {"date": "2025-12-23", "close": 11.68, "volume": 317151.0}, {"date": "2025-12-24", "close": 11.69, "volume": 107702.0}, {"date": "2025-12-26", "close": 11.83, "volume": 211149.0}, {"date": "2025-12-29", "close": 12.39, "volume": 408454.0}, {"date": "2025-12-30", "close": 12.65, "volume": 445355.0}, {"date": "2025-12-31", "close": 12.63, "volume": 245716.0}, {"date": "2026-01-02", "close": 12.39, "volume": 173504.0}, {"date": "2026-01-05", "close": 12.23, "volume": 239338.0}, {"date": "2026-01-06", "close": 11.99, "volume": 172893.0}, {"date": "2026-01-07", "close": 11.79, "volume": 278240.0}, {"date": "2026-01-08", "close": 12.28, "volume": 332612.0}, {"date": "2026-01-09", "close": 12.36, "volume": 321963.0}, {"date": "2026-01-12", "close": 12.65, "volume": 349710.0}, {"date": "2026-01-13", "close": 12.56, "volume": 139279.0}, {"date": "2026-01-14", "close": 12.59, "volume": 244852.0}, {"date": "2026-01-15", "close": 12.34, "volume": 206717.0}, {"date": "2026-01-16", "close": 12.37, "volume": 149625.0}, {"date": "2026-01-20", "close": 12.36, "volume": 230930.0}, {"date": "2026-01-21", "close": 12.48, "volume": 277549.0}, {"date": "2026-01-22", "close": 12.77, "volume": 189716.0}, {"date": "2026-01-23", "close": 12.62, "volume": 327309.0}, {"date": "2026-01-26", "close": 12.77, "volume": 477081.0}, {"date": "2026-01-27", "close": 14.11, "volume": 431009.0}, {"date": "2026-01-28", "close": 13.67, "volume": 245327.0}, {"date": "2026-01-29", "close": 13.74, "volume": 203831.0}, {"date": "2026-01-30", "close": 13.51, "volume": 184143.0}, {"date": "2026-02-02", "close": 13.35, "volume": 162360.0}, {"date": "2026-02-03", "close": 13.09, "volume": 257840.0}, {"date": "2026-02-04", "close": 12.91, "volume": 235435.0}, {"date": "2026-02-05", "close": 12.51, "volume": 157410.0}, {"date": "2026-02-06", "close": 12.83, "volume": 222545.0}, {"date": "2026-02-09", "close": 12.68, "volume": 203250.0}, {"date": "2026-02-10", "close": 12.87, "volume": 152849.0}, {"date": "2026-02-11", "close": 12.66, "volume": 192619.0}, {"date": "2026-02-12", "close": 11.9, "volume": 253178.0}, {"date": "2026-02-13", "close": 11.77, "volume": 250851.0}, {"date": "2026-02-17", "close": 11.44, "volume": 191945.0}, {"date": "2026-02-18", "close": 11.29, "volume": 181974.0}, {"date": "2026-02-19", "close": 11.69, "volume": 119184.0}, {"date": "2026-02-20", "close": 12.04, "volume": 232058.0}, {"date": "2026-02-23", "close": 11.66, "volume": 233635.0}, {"date": "2026-02-24", "close": 11.67, "volume": 207797.0}, {"date": "2026-02-25", "close": 11.56, "volume": 155830.0}, {"date": "2026-02-26", "close": 11.47, "volume": 198316.0}, {"date": "2026-02-27", "close": 11.38, "volume": 385860.0}, {"date": "2026-03-02", "close": 11.31, "volume": 203679.0}, {"date": "2026-03-03", "close": 10.9, "volume": 347992.0}, {"date": "2026-03-04", "close": 11.03, "volume": 163334.0}, {"date": "2026-03-05", "close": 10.86, "volume": 224400.0}, {"date": "2026-03-06", "close": 10.78, "volume": 197574.0}, {"date": "2026-03-09", "close": 11.1, "volume": 672443.0}, {"date": "2026-03-10", "close": 11.28, "volume": 599974.0}, {"date": "2026-03-11", "close": 11.72, "volume": 322366.0}, {"date": "2026-03-12", "close": 11.81, "volume": 286003.0}, {"date": "2026-03-13", "close": 11.67, "volume": 233537.0}, {"date": "2026-03-16", "close": 11.33, "volume": 261316.0}, {"date": "2026-03-17", "close": 11.43, "volume": 247760.0}, {"date": "2026-03-18", "close": 11.52, "volume": 314581.0}, {"date": "2026-03-19", "close": 12.05, "volume": 357029.0}, {"date": "2026-03-20", "close": 11.84, "volume": 313963.0}, {"date": "2026-03-23", "close": 12.3, "volume": 272148.0}, {"date": "2026-03-24", "close": 12.33, "volume": 204420.0}, {"date": "2026-03-25", "close": 12.64, "volume": 207890.0}, {"date": "2026-03-26", "close": 12.14, "volume": 277394.0}, {"date": "2026-03-27", "close": 12.09, "volume": 232593.0}, {"date": "2026-03-30", "close": 12.25, "volume": 198260.0}, {"date": "2026-03-31", "close": 12.72, "volume": 219323.0}, {"date": "2026-04-01", "close": 12.57, "volume": 161381.0}, {"date": "2026-04-02", "close": 12.58, "volume": 89421.0}, {"date": "2026-04-06", "close": 12.55, "volume": 161712.0}, {"date": "2026-04-07", "close": 12.24, "volume": 218448.0}, {"date": "2026-04-08", "close": 12.51, "volume": 196228.0}, {"date": "2026-04-09", "close": 12.05, "volume": 192798.0}, {"date": "2026-04-10", "close": 12.01, "volume": 151831.0}, {"date": "2026-04-13", "close": 12.09, "volume": 249953.0}, {"date": "2026-04-14", "close": 11.63, "volume": 303238.0}, {"date": "2026-04-15", "close": 11.46, "volume": 241637.0}, {"date": "2026-04-16", "close": 11.61, "volume": 306836.0}, {"date": "2026-04-17", "close": 11.58, "volume": 352933.0}, {"date": "2026-04-20", "close": 11.57, "volume": 389178.0}, {"date": "2026-04-21", "close": 11.49, "volume": 379395.0}, {"date": "2026-04-22", "close": 11.23, "volume": 451007.0}, {"date": "2026-04-23", "close": 10.93, "volume": 258919.0}, {"date": "2026-04-24", "close": 11.05, "volume": 320547.0}, {"date": "2026-04-27", "close": 11.22, "volume": 312702.0}, {"date": "2026-04-28", "close": 11.26, "volume": 255474.0}, {"date": "2026-04-29", "close": 11.24, "volume": 383182.0}, {"date": "2026-04-30", "close": 11.25, "volume": 283553.0}, {"date": "2026-05-01", "close": 10.86, "volume": 290542.0}, {"date": "2026-05-04", "close": 11.1, "volume": 202138.0}, {"date": "2026-05-05", "close": 11.12, "volume": 152208.0}, {"date": "2026-05-06", "close": 11.54, "volume": 297674.0}, {"date": "2026-05-07", "close": 11.23, "volume": 195948.0}, {"date": "2026-05-08", "close": 11.15, "volume": 241648.0}, {"date": "2026-05-11", "close": 11.16, "volume": 305600.0}, {"date": "2026-05-12", "close": 10.78, "volume": 251965.0}, {"date": "2026-05-13", "close": 10.6, "volume": 467207.0}, {"date": "2026-05-14", "close": 10.69, "volume": 111796.0}, {"date": "2026-05-15", "close": 10.63, "volume": 268352.0}, {"date": "2026-05-18", "close": 10.96, "volume": 320977.0}, {"date": "2026-05-19", "close": 10.48, "volume": 346922.0}, {"date": "2026-05-20", "close": 10.85, "volume": 191323.0}, {"date": "2026-05-21", "close": 11.11, "volume": 371625.0}, {"date": "2026-05-22", "close": 11.02, "volume": 245395.0}, {"date": "2026-05-26", "close": 11.335, "volume": 279284.0}, {"date": "2026-05-27", "close": 11.78, "volume": 336488.0}, {"date": "2026-05-28", "close": 11.86, "volume": 239426.0}, {"date": "2026-05-29", "close": 11.91, "volume": 436926.0}, {"date": "2026-06-01", "close": 12.21, "volume": 528540.0}, {"date": "2026-06-02", "close": 11.61, "volume": 158662.0}, {"date": "2026-06-03", "close": 11.16, "volume": 256115.0}, {"date": "2026-06-04", "close": 11.32, "volume": 126444.0}, {"date": "2026-06-05", "close": 10.92, "volume": 198446.0}, {"date": "2026-06-08", "close": 11.14, "volume": 228119.0}, {"date": "2026-06-09", "close": 11.43, "volume": 224182.0}, {"date": "2026-06-10", "close": 11.59, "volume": 364543.0}, {"date": "2026-06-11", "close": 12.71, "volume": 626322.0}, {"date": "2026-06-12", "close": 12.36, "volume": 224409.0}, {"date": "2026-06-15", "close": 12.58, "volume": 359023.0}, {"date": "2026-06-16", "close": 12.07, "volume": 197108.0}, {"date": "2026-06-17", "close": 11.7, "volume": 317722.0}, {"date": "2026-06-18", "close": 11.66, "volume": 299818.0}, {"date": "2026-06-22", "close": 11.57, "volume": 161202.0}, {"date": "2026-06-23", "close": 11.45, "volume": 179002.0}, {"date": "2026-06-24", "close": 11.27, "volume": 300639.0}, {"date": "2026-06-25", "close": 11.03, "volume": 273403.0}, {"date": "2026-06-26", "close": 11.18, "volume": 161613.0}, {"date": "2026-06-29", "close": 11.18, "volume": 182888.0}, {"date": "2026-06-30", "close": 11.21, "volume": 129573.0}, {"date": "2026-07-01", "close": 10.84, "volume": 887127.0}, {"date": "2026-07-02", "close": 11.01, "volume": 1181530.0}, {"date": "2026-07-06", "close": 11.12, "volume": 368003.0}, {"date": "2026-07-07", "close": 10.62, "volume": 247230.0}, {"date": "2026-07-08", "close": 10.54, "volume": 178210.0}, {"date": "2026-07-09", "close": 10.41, "volume": 219102.0}, {"date": "2026-07-10", "close": 10.81, "volume": 246349.0}, {"date": "2026-07-13", "close": 10.67, "volume": 150905.0}, {"date": "2026-07-14", "close": 10.91, "volume": 254510.0}, {"date": "2026-07-15", "close": 11.04, "volume": 301174.0}, {"date": "2026-07-16", "close": 10.89, "volume": 227958.0}, {"date": "2026-07-17", "close": 10.74, "volume": 155099.0}, {"date": "2026-07-20", "close": 10.75, "volume": 240917.0}, {"date": "2026-07-21", "close": 11.22, "volume": 205687.0}, {"date": "2026-07-22", "close": 11.74, "volume": 533211.0}, {"date": "2026-07-23", "close": 11.22, "volume": 193114.0}, {"date": "2026-07-24", "close": 11.19, "volume": 259084.0}, {"date": "2026-07-27", "close": 11.595, "volume": 180179.0}, {"date": "2026-07-28", "close": 11.39, "volume": 342016.0}, {"date": "2026-07-29", "close": 11.36, "volume": 353469.0}, {"date": "2026-07-30", "close": 11.61, "volume": 172475.0}, {"date": "2026-07-31", "close": 11.21, "volume": 270473.0}, {"date": "2026-08-03", "close": 11.23, "volume": 176756.0}, {"date": "2026-08-04", "close": 11.01, "volume": 230798.0}, {"date": "2026-08-05", "close": 11.06, "volume": 113784.0}, {"date": "2026-08-06", "close": 10.8, "volume": 167707.0}, {"date": "2026-08-07", "close": 10.9, "volume": 314422.0}, {"date": "2026-08-10", "close": 10.81, "volume": 218099.0}, {"date": "2026-08-11", "close": 10.58, "volume": 232345.0}, {"date": "2026-08-12", "close": 10.7, "volume": 155209.0}, {"date": "2026-08-13", "close": 10.6, "volume": 126187.0}, {"date": "2026-08-14", "close": 10.57, "volume": 175583.0}, {"date": "2026-08-17", "close": 10.58, "volume": 175936.0}, {"date": "2026-08-18", "close": 10.37, "volume": 180585.0}, {"date": "2026-08-19", "close": 10.91, "volume": 181656.0}, {"date": "2026-08-20", "close": 10.98, "volume": 279082.0}, {"date": "2026-08-21", "close": 11.17, "volume": 423519.0}, {"date": "2026-08-24", "close": 11.28, "volume": 580632.0}, {"date": "2026-08-25", "close": 11.3, "volume": 186473.0}, {"date": "2026-08-26", "close": 11.19, "volume": 142448.0}, {"date": "2026-08-27", "close": 11.22, "volume": 175316.0}, {"date": "2026-08-28", "close": 11.06, "volume": 149950.0}, {"date": "2026-08-31", "close": 11.5, "volume": 370739.0}, {"date": "2026-09-01", "close": 11.67, "volume": 226495.0}, {"date": "2026-09-02", "close": 12.2, "volume": 437809.0}, {"date": "2026-09-03", "close": 11.84, "volume": 189844.0}, {"date": "2026-09-04", "close": 12.07, "volume": 200472.0}, {"date": "2026-09-08", "close": 12.08, "volume": 234990.0}, {"date": "2026-09-09", "close": 11.92, "volume": 147865.0}, {"date": "2026-09-10", "close": 12.61, "volume": 510690.0}, {"date": "2026-09-11", "close": 12.14, "volume": 151791.0}, {"date": "2026-09-14", "close": 12.12, "volume": 180728.0}, {"date": "2026-09-15", "close": 11.9, "volume": 321722.0}, {"date": "2026-09-16", "close": 12.02, "volume": 304072.0}, {"date": "2026-09-17", "close": 12.83, "volume": 465883.0}, {"date": "2026-09-18", "close": 12.76, "volume": 340903.0}, {"date": "2026-09-21", "close": 12.74, "volume": 304786.0}, {"date": "2026-09-22", "close": 12.4, "volume": 434939.0}, {"date": "2026-09-23", "close": 12.71, "volume": 308693.0}, {"date": "2026-09-24", "close": 12.74, "volume": 178828.0}, {"date": "2026-09-25", "close": 12.71, "volume": 208177.0}, {"date": "2026-09-28", "close": 11.93, "volume": 600404.0}, {"date": "2026-09-29", "close": 11.64, "volume": 393845.0}, {"date": "2026-09-30", "close": 11.51, "volume": 363860.0}, {"date": "2026-10-01", "close": 11.36, "volume": 332567.0}, {"date": "2026-10-02", "close": 11.34, "volume": 295547.0}, {"date": "2026-10-05", "close": 11.88, "volume": 181140.0}, {"date": "2026-10-06", "close": 12.13, "volume": 200130.0}, {"date": "2026-10-07", "close": 11.63, "volume": 105562.0}, {"date": "2026-10-08", "close": 11.58, "volume": 164198.0}, {"date": "2026-10-09", "close": 11.42, "volume": 106741.0}, {"date": "2026-10-12", "close": 11.56, "volume": 118919.0}, {"date": "2026-10-13", "close": 11.61, "volume": 117423.0}, {"date": "2026-10-14", "close": 11.16, "volume": 109155.0}], "refreshing": true}