{"ticker": "KODK", "overview": {"cik": "31235", "ticker": "KODK", "name": "EASTMAN KODAK CO", "industry": "Photographic Equipment & Supplies", "country": "United States", "sic": "3861", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332850", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002557", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-09", "title": "Form 424B3", "accession": "0001193125-26-298824", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002231", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001193125-26-292746", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-292715", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-01", "title": "Shelf registration", "accession": "0001193125-26-292585", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248374", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236943", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212026", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001140361-26-013930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001140361-26-013929", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001140361-26-013928", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001119", "price_sensitive": false}]}, "description": "EASTMAN KODAK CO trades as KODK on the NYSE and is registered in the United States, classified under Photographic Equipment & Supplies (SIC 3861). Privy Trades holds 536 insider filings for the company, from September 2013 to May 2026. Across those, 23 insiders disclosed 50 open-market purchases totalling $132.82M against 76 sales totalling $735.42M. The most recent filing on record is dated 28 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 50, "buy_sum": 132824716.4335, "sell_n": 76, "sell_sum": 735417394.5169, "net": -602592678.0833999, "insiders": 23, "first_date": "2013-09-03", "last_date": "2026-05-13"}, "metrics": {"ticker": "KODK", "has_prices": true, "as_of": "2026-08-07", "last": 10.04, "prev_close": 9.45, "change": 0.5899999999999999, "change_pct": 0.062433862433862425, "session_volume": 913515.0, "vwap_5": 9.464838016257948, "vwap_20": 8.629621840871662, "vwap_60": 9.223094053743415, "vwap_250": 8.3384569498758, "high_52w": 14.51, "low_52w": 5.79, "avg_volume_20": 870473.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002557", "src": "13DG", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002557-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000891839-26-000181", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Jason Griffin New", "who_key": "New Jason Griffin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000181/0000891839-26-000181-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000891839-26-000182", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kathleen B. Lynch", "who_key": "Lynch Kathleen B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000182/0000891839-26-000182-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000891839-26-000183", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000183/0000891839-26-000183-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000891839-26-000184", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "David Bovenzi", "who_key": "Bovenzi David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000184/0000891839-26-000184-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000891839-26-000185", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Michael Sileck", "who_key": "SILECK MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000185/0000891839-26-000185-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000891839-26-000173", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Roger W. Byrd", "who_key": "Byrd Roger W.", "role": "General Counsel, Sec., SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78663.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000173/0000891839-26-000173-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244248}, {"id": "0000891839-26-000174", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "David E. Bullwinkle", "who_key": "Bullwinkle David E", "role": "CFO and Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232889.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000174/0000891839-26-000174-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244248}, {"id": "0000891839-26-000175", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Richard T. Michaels", "who_key": "Michaels Richard T", "role": "CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35349.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000175/0000891839-26-000175-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244248}, {"id": "0000891839-26-000153", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "KODK lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000153/0000891839-26-000153-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "0001193125-26-104606", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kennedy Lewis Management LP", "who_key": "KENNEDY LEWIS MANAGEMENT LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000119312526104606/0001193125-26-104606-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001193125-26-104665", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kennedy Lewis Investment Holdings II LLC", "who_key": "Kennedy Lewis Investment Holdings II LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000119312526104665/0001193125-26-104665-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0000891839-26-000065", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 296305.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000065/0000891839-26-000065-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}, {"id": "0000891839-26-000063", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000063/0000891839-26-000063-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362328}, {"id": "0000891839-26-000060", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Roger W. Byrd", "who_key": "Byrd Roger W.", "role": "General Counsel, Sec., SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 108036.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000060/0000891839-26-000060-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372408}, {"id": "0000891839-26-000056", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 47258.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000056/0000891839-26-000056-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0000891839-26-000040", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Roger W. Byrd", "who_key": "Byrd Roger W.", "role": "General Counsel, Sec., SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 518262.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000040/0000891839-26-000040-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421368}, {"id": "0000891839-26-000022", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "David E. Bullwinkle", "who_key": "Bullwinkle David E", "role": "CFO and Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124774.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000022/0000891839-26-000022-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0000891839-25-000191", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17363933.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000191/0000891839-25-000191-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458808}, {"id": "0001193125-25-309920", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kennedy Lewis Investment Holdings II LLC", "who_key": "Kennedy Lewis Investment Holdings II LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000119312525309920/0001193125-25-309920-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0001193125-25-309943", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kennedy Lewis Management LP", "who_key": "KENNEDY LEWIS MANAGEMENT LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000119312525309943/0001193125-25-309943-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000891839-25-000159", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 763029.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000159/0000891839-25-000159-index.htm", "trade_date": "2025-11-29", "timestamp": "2025-11-29", "mins": 487608}, {"id": "0000891839-25-000130", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36750.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Board member picks up $37K of KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000130/0000891839-25-000130-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0000891839-25-000124", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Roger W. Byrd", "who_key": "Byrd Roger W.", "role": "General Counsel, Sec., SVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 157952.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider sells $158K of KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000124/0000891839-25-000124-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514968}, {"id": "0001062993-25-014461", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 287000.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Chief exec picks up $287K of KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325014461/0001062993-25-014461-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "0001062993-25-014462", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56700.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "A director backs KODK with $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325014462/0001062993-25-014462-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "0001847273-25-000006", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "GO EK Ventures IV, LLC", "who_key": "GO EK Ventures IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 124601094.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000184727325000006/0001847273-25-000006-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650328}, {"id": "0001847273-25-000005", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "GO EK Ventures IV, LLC", "who_key": "GO EK Ventures IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000184727325000005/0001847273-25-000005-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705048}, {"id": "0001062993-25-010098", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Jason Griffin New", "who_key": "New Jason Griffin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325010098/0001062993-25-010098-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765528}, {"id": "0001062993-25-010099", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on KODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325010099/0001062993-25-010099-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765528}], "recent_buys": [{"id": "0000891839-26-000153", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "KODK lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000153/0000891839-26-000153-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "0000891839-25-000130", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36750.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Board member picks up $37K of KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000130/0000891839-25-000130-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001062993-25-014462", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56700.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "A director backs KODK with $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325014462/0001062993-25-014462-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "0001062993-25-014461", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "James Continenza V", "who_key": "CONTINENZA JAMES V", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 287000.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Chief exec picks up $287K of KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325014461/0001062993-25-014461-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "0001062993-24-021150", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Michael Sileck", "who_key": "SILECK MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70230.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299324021150/0001062993-24-021150-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984408}, {"id": "0001062993-24-020574", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39000.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "4 insiders pile into KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299324020574/0001062993-24-020574-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995928}, {"id": "0001062993-23-021208", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22200.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323021208/0001062993-23-021208-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558968}, {"id": "0001062993-23-011994", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13770.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323011994/0001062993-23-011994-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815288}, {"id": "0001062993-23-011995", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Michael Sileck", "who_key": "SILECK MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65850.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323011995/0001062993-23-011995-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819608}, {"id": "0001062993-23-007551", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38500.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323007551/0001062993-23-007551-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901688}, {"id": "0001062993-22-008653", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Michael Sileck", "who_key": "SILECK MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112800.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "The whole bench is buying KODK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299322008653/0001062993-22-008653-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425848}, {"id": "0000899243-22-011898", "src": "INSIDERS", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "Kennedy Lewis Management LP", "who_key": "KENNEDY LEWIS MANAGEMENT LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15483679.8057, "score": 80.3, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924322011898/0000899243-22-011898-index.htm", "trade_date": "2022-03-21", "timestamp": "2022-03-21", "mins": 2430168}], "institutional": [{"id": "13DG-0002012383-26-002557", "src": "13DG", "ticker": "KODK", "cik": "31235", "company": "EASTMAN KODAK CO", "company_raw": "EASTMAN KODAK CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in KODK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002557-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eastman Kodak Company Common New", "new_value": "EASTMAN KODAK CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000031235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000031235", "applied": 1, "detected_at": "2026-10-25T18:39:10.600935"}]}, "key_people": [{"who": "BlueMountain Capital Management, LLC", "who_key": "BlueMountain Capital Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 347686662.4, "net": -347686662.4, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 195220075.25, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317014245/0000899243-17-014245-index.htm"}, {"action": "SELL", "amount": 60641233.75, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317011010/0000899243-17-011010-index.htm"}, {"action": "SELL", "amount": 55043751.75, "date": "2017-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317010862/0000899243-17-010862-index.htm"}, {"action": "SELL", "amount": 1572038.5999999999, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008402/0000899243-17-008402-index.htm"}, {"action": "SELL", "amount": 1322820.9200000002, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008404/0000899243-17-008404-index.htm"}, {"action": "SELL", "amount": 2988838.5, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008212/0000899243-17-008212-index.htm"}, {"action": "SELL", "amount": 2027248.42, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007919/0000899243-17-007919-index.htm"}, {"action": "SELL", "amount": 288995.88, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007921/0000899243-17-007921-index.htm"}, {"action": "SELL", "amount": 7656792.78, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007791/0000899243-17-007791-index.htm"}, {"action": "SELL", "amount": 2150432.15, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007764/0000899243-17-007764-index.htm"}, {"action": "SELL", "amount": 6491454.85, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007770/0000899243-17-007770-index.htm"}, {"action": "SELL", "amount": 1301009.9, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007549/0000899243-17-007549-index.htm"}, {"action": "SELL", "amount": 3931082.13, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007552/0000899243-17-007552-index.htm"}, {"action": "SELL", "amount": 7050887.52, "date": "2015-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000120919115034057/0001209191-15-034057-index.htm"}], "latest": {"action": "SELL", "amount": 195220075.25, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317014245/0000899243-17-014245-index.htm"}}, {"who": "BlueMountain Credit Opportunities GP I, LLC", "who_key": "BlueMountain Credit Opportunities GP I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 340635774.88, "net": -340635774.88, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 195220075.25, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317014244/0000899243-17-014244-index.htm"}, {"action": "SELL", "amount": 60641233.75, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317011011/0000899243-17-011011-index.htm"}, {"action": "SELL", "amount": 55043751.75, "date": "2017-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317010864/0000899243-17-010864-index.htm"}, {"action": "SELL", "amount": 1572038.5999999999, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008424/0000899243-17-008424-index.htm"}, {"action": "SELL", "amount": 1322820.9200000002, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008429/0000899243-17-008429-index.htm"}, {"action": "SELL", "amount": 2988838.5, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317008213/0000899243-17-008213-index.htm"}, {"action": "SELL", "amount": 2027248.42, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007922/0000899243-17-007922-index.htm"}, {"action": "SELL", "amount": 288995.88, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007923/0000899243-17-007923-index.htm"}, {"action": "SELL", "amount": 7656792.78, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007792/0000899243-17-007792-index.htm"}, {"action": "SELL", "amount": 2150432.15, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007763/0000899243-17-007763-index.htm"}, {"action": "SELL", "amount": 6491454.85, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007768/0000899243-17-007768-index.htm"}, {"action": "SELL", "amount": 3931082.13, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007553/0000899243-17-007553-index.htm"}, {"action": "SELL", "amount": 1301009.9, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317007554/0000899243-17-007554-index.htm"}], "latest": {"action": "SELL", "amount": 195220075.25, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924317014244/0000899243-17-014244-index.htm"}}, {"who": "George Karfunkel", "who_key": "KARFUNKEL GEORGE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 70966227.52, "sold": 1000000.0, "net": 69966227.52, "trades": 5, "top_score": 78.5, "lean": "buying", "history": [{"action": "SELL", "amount": 1000000.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183919000213/0000891839-19-000213-index.htm"}, {"action": "BUY", "amount": 11094012.5, "date": "2019-12-03", "score": 78.5, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183919000208/0000891839-19-000208-index.htm"}, {"action": "BUY", "amount": 8983839.5, "date": "2017-04-26", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183917000055/0000891839-17-000055-index.htm"}, {"action": "BUY", "amount": 38512983.42, "date": "2013-09-03", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000003123513000073/0000031235-13-000073-index.htm"}, {"action": "BUY", "amount": 12375392.1, "date": "2013-09-03", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000114420413055061/0001144204-13-055061-index.htm"}], "latest": {"action": "SELL", "amount": 1000000.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183919000213/0000891839-19-000213-index.htm"}}, {"who": "GSO Capital Partners LP", "who_key": "GSO CAPITAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11141642.2271, "sold": 22188027.5, "net": -11046385.2729, "trades": 5, "top_score": 60.3, "lean": "selling", "history": [{"action": "SELL", "amount": 22188027.5, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924319028447/0000899243-19-028447-index.htm"}, {"action": "BUY", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924315007615/0000899243-15-007615-index.htm"}, {"action": "BUY", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924315009097/0000899243-15-009097-index.htm"}, {"action": "BUY", "amount": 2179940.4671, "date": "2015-10-30", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924315007515/0000899243-15-007515-index.htm"}, {"action": "BUY", "amount": 3525443.76, "date": "2015-04-14", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000120919115034718/0001209191-15-034718-index.htm"}], "latest": {"action": "SELL", "amount": 22188027.5, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924319028447/0000899243-19-028447-index.htm"}}, {"who": "Blackstone Group Inc", "who_key": "Blackstone Group Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 22188027.5, "net": -22188027.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22188027.5, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924319028449/0000899243-19-028449-index.htm"}], "latest": {"action": "SELL", "amount": 22188027.5, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924319028449/0000899243-19-028449-index.htm"}}, {"who": "Kennedy Lewis Management LP", "who_key": "KENNEDY LEWIS MANAGEMENT LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15483679.8057, "sold": 0, "net": 15483679.8057, "trades": 1, "top_score": 80.3, "lean": "buying", "history": [{"action": "BUY", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924322011898/0000899243-22-011898-index.htm"}], "latest": {"action": "BUY", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924322011898/0000899243-22-011898-index.htm"}}, {"who": "Kennedy Lewis Investment Management LLC", "who_key": "KENNEDY LEWIS INVESTMENT MANAGEMENT LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15483679.8057, "sold": 0, "net": 15483679.8057, "trades": 1, "top_score": 80.3, "lean": "buying", "history": [{"action": "BUY", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924322011897/0000899243-22-011897-index.htm"}], "latest": {"action": "BUY", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089924322011897/0000899243-22-011897-index.htm"}}, {"who": "Philippe D. Katz", "who_key": "Katz Philippe D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5949427.5, "sold": 0, "net": 5949427.5, "trades": 12, "top_score": 74.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20600.0, "date": "2026-05-13", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000153/0000891839-26-000153-index.htm"}, {"action": "BUY", "amount": 36750.0, "date": "2025-11-17", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183925000130/0000891839-25-000130-index.htm"}, {"action": "BUY", "amount": 56700.0, "date": "2025-08-14", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299325014462/0001062993-25-014462-index.htm"}, {"action": "BUY", "amount": 39000.0, "date": "2024-12-11", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299324020574/0001062993-24-020574-index.htm"}, {"action": "BUY", "amount": 22200.0, "date": "2023-11-16", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323021208/0001062993-23-021208-index.htm"}, {"action": "BUY", "amount": 13770.0, "date": "2023-05-22", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323011994/0001062993-23-011994-index.htm"}, {"action": "BUY", "amount": 38500.0, "date": "2023-03-23", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000106299323007551/0001062993-23-007551-index.htm"}, {"action": "BUY", "amount": 11100.000000000002, "date": "2020-06-23", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183920000201/0000891839-20-000201-index.htm"}, {"action": "BUY", "amount": 12400.0, "date": "2020-06-11", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183920000189/0000891839-20-000189-index.htm"}, {"action": "BUY", "amount": 68800.0, "date": "2020-03-20", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183920000080/0000891839-20-000080-index.htm"}, {"action": "BUY", "amount": 5547007.5, "date": "2019-12-03", "score": 74.9, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183919000207/0000891839-19-000207-index.htm"}, {"action": "BUY", "amount": 82600.0, "date": "2019-08-14", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183919000148/0000891839-19-000148-index.htm"}], "latest": {"action": "BUY", "amount": 20600.0, "date": "2026-05-13", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/31235/000089183926000153/0000891839-26-000153-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332850", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002557", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-09", "title": "Form 424B3", "accession": "0001193125-26-298824", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002231", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001193125-26-292746", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-292715", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-01", "title": "Shelf registration", "accession": "0001193125-26-292585", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248374", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236943", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212026", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001140361-26-013930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001140361-26-013929", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001140361-26-013928", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001119", "price_sensitive": false}], "performance": {"ticker": "KODK", "has_prices": true, "summary": {"n": 50, "avg": 1.3218116309581407, "win_rate": 0.7, "best": 5.477419354838709, "worst": -0.40836770771950504, "as_of": "2026-08-07"}, "buys": [{"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 20600.0, "date": "2026-05-13", "score": 31.2, "ref_price": 10.33, "return": -0.02807357212003881}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36750.0, "date": "2025-11-17", "score": 34.3, "ref_price": 7.04, "return": 0.42613636363636354}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56700.0, "date": "2025-08-14", "score": 37.0, "ref_price": 5.83, "return": 0.7221269296740993}, {"who": "CONTINENZA JAMES V", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chairman and CEO, Director", "amount": 287000.0, "date": "2025-08-14", "score": 54.9, "ref_price": 5.83, "return": 0.7221269296740993}, {"who": "SILECK MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70230.0, "date": "2024-12-19", "score": 38.8, "ref_price": 6.88, "return": 0.4593023255813952}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39000.0, "date": "2024-12-11", "score": 34.8, "ref_price": 6.72, "return": 0.49404761904761896}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22200.0, "date": "2023-11-16", "score": 32.0, "ref_price": 3.71, "return": 1.706199460916442}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13770.0, "date": "2023-05-22", "score": 29.3, "ref_price": 4.71, "return": 1.1316348195329085}, {"who": "SILECK MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65850.0, "date": "2023-05-19", "score": 40.7, "ref_price": 4.42, "return": 1.2714932126696832}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 38500.0, "date": "2023-03-23", "score": 35.2, "ref_price": 3.75, "return": 1.6773333333333331}, {"who": "SILECK MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112800.0, "date": "2022-03-24", "score": 54.7, "ref_price": 6.87, "return": 0.46142649199417746}, {"who": "KENNEDY LEWIS MANAGEMENT LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "ref_price": 6.18, "return": 0.6245954692556633}, {"who": "KENNEDY LEWIS INVESTMENT MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15483679.8057, "date": "2022-03-21", "score": 80.3, "ref_price": 6.18, "return": 0.6245954692556633}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11100.000000000002, "date": "2020-06-23", "score": 28.7, "ref_price": 2.17, "return": 3.6267281105990783}, {"who": "CONTINENZA JAMES V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 103756.14000000001, "date": "2020-06-23", "score": 40.4, "ref_price": 2.17, "return": 3.6267281105990783}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12400.0, "date": "2020-06-11", "score": 29.2, "ref_price": 2.45, "return": 3.097959183673469}, {"who": "Bullwinkle David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Senior Vice President", "amount": 7582.08, "date": "2020-05-18", "score": 34.8, "ref_price": 2.44, "return": 3.1147540983606556}, {"who": "MARX MOSES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83279.95, "date": "2020-03-23", "score": 38.9, "ref_price": 1.55, "return": 5.477419354838709}, {"who": "CONTINENZA JAMES V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 89500.0, "date": "2020-03-20", "score": 39.8, "ref_price": 1.59, "return": 5.314465408805031}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 68800.0, "date": "2020-03-20", "score": 48.4, "ref_price": 1.59, "return": 5.314465408805031}, {"who": "CONTINENZA JAMES V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1000000.0, "date": "2019-12-23", "score": 66.0, "ref_price": 3.58, "return": 1.8044692737430164}, {"who": "KARFUNKEL GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11094012.5, "date": "2019-12-03", "score": 78.5, "ref_price": 2.51, "return": 3.0}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5547007.5, "date": "2019-12-03", "score": 74.9, "ref_price": 2.51, "return": 3.0}, {"who": "CONTINENZA JAMES V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 130494.35, "date": "2019-11-27", "score": 48.4, "ref_price": 2.65, "return": 2.7886792452830185}, {"who": "Vandagriff Randy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9920.0, "date": "2019-11-12", "score": 39.8, "ref_price": 2.44, "return": 3.1147540983606556}, {"who": "Engelberg Jeffrey D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45601.32, "date": "2019-08-15", "score": 40.1, "ref_price": 2.07, "return": 3.8502415458937196}, {"who": "CONTINENZA JAMES V", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 205200.0, "date": "2019-08-15", "score": 57.8, "ref_price": 2.07, "return": 3.8502415458937196}, {"who": "Katz Philippe D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82600.0, "date": "2019-08-14", "score": 43.1, "ref_price": 2.0, "return": 4.02}, {"who": "Bullwinkle David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Senior Vice President", "amount": 6987.5, "date": "2019-08-13", "score": 35.1, "ref_price": 2.05, "return": 3.897560975609756}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10425.0, "date": "2017-08-18", "score": 37.9, "ref_price": 6.95, "return": 0.4446043165467624}, {"who": "Bullwinkle David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Senior Vice President", "amount": 7953.000000000001, "date": "2017-08-17", "score": 34.9, "ref_price": 6.75, "return": 0.4874074074074073}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 61925.0, "date": "2017-08-17", "score": 47.4, "ref_price": 6.75, "return": 0.4874074074074073}, {"who": "Engelberg Jeffrey D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2017-08-16", "score": 41.5, "ref_price": 7.4, "return": 0.35675675675675655}, {"who": "Bullwinkle David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Senior Vice President", "amount": 18860.0, "date": "2017-05-30", "score": 40.9, "ref_price": 9.4, "return": 0.06808510638297859}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28140.000000000004, "date": "2017-05-17", "score": 43.0, "ref_price": 9.4, "return": 0.06808510638297859}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 149007.0, "date": "2017-05-12", "score": 52.7, "ref_price": 9.85, "return": 0.019289340101522792}, {"who": "KARFUNKEL GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8983839.5, "date": "2017-04-26", "score": 71.6, "ref_price": 10.8, "return": -0.07037037037037051}, {"who": "MARX MOSES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4885875.0, "date": "2017-04-24", "score": 71.8, "ref_price": 10.7, "return": -0.061682242990654224}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 139300.0, "date": "2015-11-05", "score": 54.6, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "GSO CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "Blackstone Group L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "Blackstone Group L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "GSO CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2718129.0, "date": "2015-11-04", "score": 60.3, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "GSO CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2179940.4671, "date": "2015-10-30", "score": 58.7, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "CLARKE JEFF", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 243542.0, "date": "2015-10-30", "score": 68.7, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "GSO CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3525443.76, "date": "2015-04-14", "score": 55.1, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "MARX MOSES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89500.0, "date": "2015-01-29", "score": 37.7, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "MARX MOSES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 474073.235, "date": "2015-01-28", "score": 47.7, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "KARFUNKEL GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12375392.1, "date": "2013-09-03", "score": 67.1, "ref_price": 16.97, "return": -0.40836770771950504}, {"who": "KARFUNKEL GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38512983.42, "date": "2013-09-03", "score": 73.1, "ref_price": 16.97, "return": -0.40836770771950504}]}, "price_series": [{"date": "2016-08-01", "close": 16.97, "volume": 90332.0}, {"date": "2016-08-02", "close": 16.61, "volume": 104165.0}, {"date": "2016-08-03", "close": 16.71, "volume": 50073.0}, {"date": "2016-08-04", "close": 16.6, "volume": 32656.0}, {"date": "2016-08-05", "close": 16.75, "volume": 104311.0}, {"date": "2016-08-08", "close": 16.78, "volume": 91335.0}, {"date": "2016-08-09", "close": 16.8, "volume": 157050.0}, {"date": "2016-08-10", "close": 16.18, "volume": 96994.0}, {"date": "2016-08-11", "close": 16.33, "volume": 70234.0}, {"date": "2016-08-12", "close": 15.85, "volume": 138631.0}, {"date": "2016-08-15", "close": 15.99, "volume": 166727.0}, {"date": "2016-08-16", "close": 15.93, "volume": 129244.0}, {"date": "2016-08-17", "close": 15.56, "volume": 66398.0}, {"date": "2016-08-18", "close": 15.98, "volume": 101029.0}, {"date": "2016-08-19", "close": 15.66, "volume": 50953.0}, {"date": "2016-08-22", "close": 16.05, "volume": 458209.0}, {"date": "2016-08-23", "close": 16.1, "volume": 162813.0}, {"date": "2016-08-24", "close": 15.84, "volume": 83970.0}, {"date": "2016-08-25", "close": 15.65, "volume": 116598.0}, {"date": "2016-08-26", "close": 15.57, "volume": 60769.0}, {"date": "2016-08-29", "close": 15.69, "volume": 213630.0}, {"date": "2016-08-30", "close": 15.66, "volume": 84915.0}, {"date": "2016-08-31", "close": 15.49, "volume": 55794.0}, {"date": "2016-09-01", "close": 15.41, "volume": 94305.0}, {"date": "2016-09-02", "close": 15.58, "volume": 102539.0}, {"date": "2016-09-06", "close": 15.4, "volume": 268381.0}, {"date": "2016-09-07", "close": 15.41, "volume": 97111.0}, {"date": "2016-09-08", "close": 15.19, "volume": 157230.0}, {"date": "2016-09-09", "close": 14.49, "volume": 119782.0}, {"date": "2016-09-12", "close": 14.73, "volume": 79547.0}, {"date": "2016-09-13", "close": 14.31, "volume": 81247.0}, {"date": "2016-09-14", "close": 14.38, "volume": 69472.0}, {"date": "2016-09-15", "close": 14.37, "volume": 65064.0}, {"date": "2016-09-16", "close": 14.44, "volume": 236224.0}, {"date": "2016-09-19", "close": 14.68, "volume": 46720.0}, {"date": "2016-09-20", "close": 14.33, "volume": 50055.0}, {"date": "2016-09-21", "close": 14.51, "volume": 62971.0}, {"date": "2016-09-22", "close": 14.73, "volume": 56915.0}, {"date": "2016-09-23", "close": 14.72, "volume": 51089.0}, {"date": "2016-09-26", "close": 14.63, "volume": 43156.0}, {"date": "2016-09-27", "close": 14.45, "volume": 72052.0}, {"date": "2016-09-28", "close": 14.67, "volume": 93417.0}, {"date": "2016-09-29", "close": 14.51, "volume": 77719.0}, {"date": "2016-09-30", "close": 15.0, "volume": 106309.0}, {"date": "2016-10-03", "close": 14.44, "volume": 67572.0}, {"date": "2016-10-04", "close": 14.29, "volume": 49349.0}, {"date": "2016-10-05", "close": 14.72, "volume": 63654.0}, {"date": "2016-10-06", "close": 14.77, "volume": 32486.0}, {"date": "2016-10-07", "close": 14.32, "volume": 33794.0}, {"date": "2016-10-10", "close": 14.5, "volume": 28449.0}, {"date": "2016-10-11", "close": 14.3, "volume": 48129.0}, {"date": "2016-10-12", "close": 14.28, "volume": 36048.0}, {"date": "2016-10-13", "close": 13.99, "volume": 39578.0}, {"date": "2016-10-14", "close": 13.96, "volume": 65359.0}, {"date": "2016-10-17", "close": 13.92, "volume": 40342.0}, {"date": "2016-10-18", "close": 14.11, "volume": 63198.0}, {"date": "2016-10-19", "close": 14.52, "volume": 60816.0}, {"date": "2016-10-20", "close": 14.55, "volume": 54976.0}, {"date": "2016-10-21", "close": 14.89, "volume": 60952.0}, {"date": "2016-10-24", "close": 15.37, "volume": 83211.0}, {"date": "2016-10-25", "close": 15.09, "volume": 43840.0}, {"date": "2016-10-26", "close": 15.11, "volume": 56682.0}, {"date": "2016-10-27", "close": 14.95, "volume": 76979.0}, {"date": "2016-10-28", "close": 15.0, "volume": 50906.0}, {"date": "2016-10-31", "close": 14.9, "volume": 39131.0}, {"date": "2016-11-01", "close": 14.5, "volume": 42623.0}, {"date": "2016-11-02", "close": 14.2, "volume": 30173.0}, {"date": "2016-11-03", "close": 14.4, "volume": 29574.0}, {"date": "2016-11-04", "close": 14.5, "volume": 28517.0}, {"date": "2016-11-07", "close": 14.8, "volume": 86032.0}, {"date": "2016-11-08", "close": 14.5, "volume": 258132.0}, {"date": "2016-11-09", "close": 14.55, "volume": 123608.0}, {"date": "2016-11-10", "close": 14.7, "volume": 152852.0}, {"date": "2016-11-11", "close": 15.1, "volume": 119013.0}, {"date": "2016-11-14", "close": 15.5, "volume": 154656.0}, {"date": "2016-11-15", "close": 15.2, "volume": 77782.0}, {"date": "2016-11-16", "close": 16.3, "volume": 170803.0}, {"date": "2016-11-17", "close": 16.65, "volume": 81064.0}, {"date": "2016-11-18", "close": 15.0, "volume": 107871.0}, {"date": "2016-11-21", "close": 14.9, "volume": 103785.0}, {"date": "2016-11-22", "close": 15.15, "volume": 111471.0}, {"date": "2016-11-23", "close": 15.15, "volume": 99947.0}, {"date": "2016-11-25", "close": 15.1, "volume": 24498.0}, {"date": "2016-11-28", "close": 14.95, "volume": 87014.0}, {"date": "2016-11-29", "close": 14.95, "volume": 64334.0}, {"date": "2016-11-30", "close": 15.15, "volume": 105962.0}, {"date": "2016-12-01", "close": 15.0, "volume": 56275.0}, {"date": "2016-12-02", "close": 15.2, "volume": 60509.0}, {"date": "2016-12-05", "close": 15.5, "volume": 106104.0}, {"date": "2016-12-06", "close": 15.85, "volume": 80180.0}, {"date": "2016-12-07", "close": 16.4, "volume": 238720.0}, {"date": "2016-12-08", "close": 16.45, "volume": 137019.0}, {"date": "2016-12-09", "close": 16.45, "volume": 104034.0}, {"date": "2016-12-12", "close": 16.4, "volume": 93425.0}, {"date": "2016-12-13", "close": 16.5, "volume": 120959.0}, {"date": "2016-12-14", "close": 16.15, "volume": 62203.0}, {"date": "2016-12-15", "close": 16.35, "volume": 67892.0}, {"date": "2016-12-16", "close": 16.65, "volume": 237046.0}, {"date": "2016-12-19", "close": 16.9, "volume": 118337.0}, {"date": "2016-12-20", "close": 17.0, "volume": 92938.0}, {"date": "2016-12-21", "close": 16.75, "volume": 106870.0}, {"date": "2016-12-22", "close": 15.9, "volume": 47999.0}, {"date": "2016-12-23", "close": 16.0, "volume": 83554.0}, {"date": "2016-12-27", "close": 16.1, "volume": 74895.0}, {"date": "2016-12-28", "close": 15.8, "volume": 117639.0}, {"date": "2016-12-29", "close": 15.7, "volume": 39512.0}, {"date": "2016-12-30", "close": 15.5, "volume": 58177.0}, {"date": "2017-01-03", "close": 15.9, "volume": 80254.0}, {"date": "2017-01-04", "close": 16.2, "volume": 82534.0}, {"date": "2017-01-05", "close": 16.3, "volume": 98021.0}, {"date": "2017-01-06", "close": 15.7, "volume": 53430.0}, {"date": "2017-01-09", "close": 15.3, "volume": 138463.0}, {"date": "2017-01-10", "close": 15.3, "volume": 74311.0}, {"date": "2017-01-11", "close": 15.4, "volume": 74015.0}, {"date": "2017-01-12", "close": 15.05, "volume": 58492.0}, {"date": "2017-01-13", "close": 15.15, "volume": 59134.0}, {"date": "2017-01-17", "close": 14.8, "volume": 104415.0}, {"date": "2017-01-18", "close": 14.85, "volume": 157532.0}, {"date": "2017-01-19", "close": 14.85, "volume": 94907.0}, {"date": "2017-01-20", "close": 14.7, "volume": 107200.0}, {"date": "2017-01-23", "close": 14.75, "volume": 78637.0}, {"date": "2017-01-24", "close": 14.7, "volume": 107076.0}, {"date": "2017-01-25", "close": 14.7, "volume": 110700.0}, {"date": "2017-01-26", "close": 14.65, "volume": 57841.0}, {"date": "2017-01-27", "close": 14.65, "volume": 68468.0}, {"date": "2017-01-30", "close": 13.9, "volume": 113270.0}, {"date": "2017-01-31", "close": 13.4, "volume": 212069.0}, {"date": "2017-02-01", "close": 13.3, "volume": 104062.0}, {"date": "2017-02-02", "close": 13.2, "volume": 81551.0}, {"date": "2017-02-03", "close": 13.05, "volume": 102951.0}, {"date": "2017-02-06", "close": 13.2, "volume": 90485.0}, {"date": "2017-02-07", "close": 13.4, "volume": 131257.0}, {"date": "2017-02-08", "close": 13.25, "volume": 103860.0}, {"date": "2017-02-09", "close": 13.5, "volume": 80960.0}, {"date": "2017-02-10", "close": 14.0, "volume": 162832.0}, {"date": "2017-02-13", "close": 14.05, "volume": 90357.0}, {"date": "2017-02-14", "close": 14.75, "volume": 140930.0}, {"date": "2017-02-15", "close": 14.8, "volume": 108678.0}, {"date": "2017-02-16", "close": 14.45, "volume": 93873.0}, {"date": "2017-02-17", "close": 14.5, "volume": 83961.0}, {"date": "2017-02-21", "close": 14.85, "volume": 85207.0}, {"date": "2017-02-22", "close": 14.95, "volume": 69847.0}, {"date": "2017-02-23", "close": 15.0, "volume": 93883.0}, {"date": "2017-02-24", "close": 14.8, "volume": 52638.0}, {"date": "2017-02-27", "close": 14.5, "volume": 124802.0}, {"date": "2017-02-28", "close": 14.35, "volume": 104058.0}, {"date": "2017-03-01", "close": 14.4, "volume": 107080.0}, {"date": "2017-03-02", "close": 14.25, "volume": 112506.0}, {"date": "2017-03-03", "close": 14.7, "volume": 105943.0}, {"date": "2017-03-06", "close": 14.3, "volume": 52191.0}, {"date": "2017-03-07", "close": 14.1, "volume": 106819.0}, {"date": "2017-03-08", "close": 12.85, "volume": 381374.0}, {"date": "2017-03-09", "close": 12.25, "volume": 121443.0}, {"date": "2017-03-10", "close": 11.65, "volume": 305301.0}, {"date": "2017-03-13", "close": 11.65, "volume": 298285.0}, {"date": "2017-03-14", "close": 11.8, "volume": 353016.0}, {"date": "2017-03-15", "close": 11.75, "volume": 413320.0}, {"date": "2017-03-16", "close": 11.65, "volume": 184601.0}, {"date": "2017-03-17", "close": 11.5, "volume": 453071.0}, {"date": "2017-03-20", "close": 11.45, "volume": 173510.0}, {"date": "2017-03-21", "close": 11.1, "volume": 190167.0}, {"date": "2017-03-22", "close": 11.2, "volume": 113027.0}, {"date": "2017-03-23", "close": 11.2, "volume": 92209.0}, {"date": "2017-03-24", "close": 11.15, "volume": 90170.0}, {"date": "2017-03-27", "close": 11.55, "volume": 154908.0}, {"date": "2017-03-28", "close": 11.3, "volume": 117755.0}, {"date": "2017-03-29", "close": 11.3, "volume": 99374.0}, {"date": "2017-03-30", "close": 11.4, "volume": 220258.0}, {"date": "2017-03-31", "close": 11.5, "volume": 279500.0}, {"date": "2017-04-03", "close": 11.35, "volume": 150372.0}, {"date": "2017-04-04", "close": 11.45, "volume": 171037.0}, {"date": "2017-04-05", "close": 11.4, "volume": 198847.0}, {"date": "2017-04-06", "close": 11.6, "volume": 159224.0}, {"date": "2017-04-07", "close": 11.0, "volume": 729785.0}, {"date": "2017-04-10", "close": 10.6, "volume": 360545.0}, {"date": "2017-04-11", "close": 10.6, "volume": 242453.0}, {"date": "2017-04-12", "close": 10.45, "volume": 161412.0}, {"date": "2017-04-13", "close": 9.75, "volume": 185122.0}, {"date": "2017-04-17", "close": 9.85, "volume": 108241.0}, {"date": "2017-04-18", "close": 10.2, "volume": 139744.0}, {"date": "2017-04-19", "close": 10.5, "volume": 270414.0}, {"date": "2017-04-20", "close": 10.65, "volume": 250645.0}, {"date": "2017-04-21", "close": 10.5, "volume": 250082.0}, {"date": "2017-04-24", "close": 10.7, "volume": 410406.0}, {"date": "2017-04-25", "close": 10.6, "volume": 125035.0}, {"date": "2017-04-26", "close": 10.8, "volume": 228343.0}, {"date": "2017-04-27", "close": 10.55, "volume": 156030.0}, {"date": "2017-04-28", "close": 11.0, "volume": 276604.0}, {"date": "2017-05-01", "close": 11.0, "volume": 199182.0}, {"date": "2017-05-02", "close": 10.55, "volume": 122201.0}, {"date": "2017-05-03", "close": 10.3, "volume": 108057.0}, {"date": "2017-05-04", "close": 9.95, "volume": 145661.0}, {"date": "2017-05-05", "close": 10.05, "volume": 83422.0}, {"date": "2017-05-08", "close": 10.55, "volume": 136911.0}, {"date": "2017-05-09", "close": 10.75, "volume": 259965.0}, {"date": "2017-05-10", "close": 9.85, "volume": 373332.0}, {"date": "2017-05-11", "close": 9.95, "volume": 100357.0}, {"date": "2017-05-12", "close": 9.85, "volume": 187561.0}, {"date": "2017-05-15", "close": 9.8, "volume": 83361.0}, {"date": "2017-05-16", "close": 9.75, "volume": 93606.0}, {"date": "2017-05-17", "close": 9.4, "volume": 199219.0}, {"date": "2017-05-18", "close": 9.2, "volume": 211407.0}, {"date": "2017-05-19", "close": 9.9, "volume": 162769.0}, {"date": "2017-05-22", "close": 9.5, "volume": 116056.0}, {"date": "2017-05-23", "close": 9.55, "volume": 223570.0}, {"date": "2017-05-24", "close": 9.85, "volume": 85391.0}, {"date": "2017-05-25", "close": 9.55, "volume": 88487.0}, {"date": "2017-05-26", "close": 9.7, "volume": 69577.0}, {"date": "2017-05-30", "close": 9.4, "volume": 107116.0}, {"date": "2017-05-31", "close": 9.25, "volume": 152185.0}, {"date": "2017-06-01", "close": 10.0, "volume": 254541.0}, {"date": "2017-06-02", "close": 9.95, "volume": 258467.0}, {"date": "2017-06-05", "close": 9.95, "volume": 315811.0}, {"date": "2017-06-06", "close": 9.95, "volume": 141490.0}, {"date": "2017-06-07", "close": 9.75, "volume": 132138.0}, {"date": "2017-06-08", "close": 10.1, "volume": 136789.0}, {"date": "2017-06-09", "close": 10.05, "volume": 180324.0}, {"date": "2017-06-12", "close": 9.85, "volume": 165890.0}, {"date": "2017-06-13", "close": 9.45, "volume": 225941.0}, {"date": "2017-06-14", "close": 9.65, "volume": 246706.0}, {"date": "2017-06-15", "close": 9.35, "volume": 140959.0}, {"date": "2017-06-16", "close": 9.3, "volume": 727549.0}, {"date": "2017-06-19", "close": 9.35, "volume": 231179.0}, {"date": "2017-06-20", "close": 8.95, "volume": 134954.0}, {"date": "2017-06-21", "close": 8.85, "volume": 153548.0}, {"date": "2017-06-22", "close": 9.0, "volume": 107439.0}, {"date": "2017-06-23", "close": 9.05, "volume": 503069.0}, {"date": "2017-06-26", "close": 9.3, "volume": 163801.0}, {"date": "2017-06-27", "close": 9.05, "volume": 90097.0}, {"date": "2017-06-28", "close": 9.35, "volume": 64380.0}, {"date": "2017-06-29", "close": 9.2, "volume": 63209.0}, {"date": "2017-06-30", "close": 9.1, "volume": 65425.0}, {"date": "2017-07-03", "close": 9.4, "volume": 43179.0}, {"date": "2017-07-05", "close": 9.1, "volume": 88721.0}, {"date": "2017-07-06", "close": 8.8, "volume": 204819.0}, {"date": "2017-07-07", "close": 8.85, "volume": 65878.0}, {"date": "2017-07-10", "close": 9.1, "volume": 159075.0}, {"date": "2017-07-11", "close": 9.2, "volume": 131522.0}, {"date": "2017-07-12", "close": 9.15, "volume": 63437.0}, {"date": "2017-07-13", "close": 9.15, "volume": 91514.0}, {"date": "2017-07-14", "close": 9.25, "volume": 80962.0}, {"date": "2017-07-17", "close": 9.35, "volume": 138577.0}, {"date": "2017-07-18", "close": 9.2, "volume": 80763.0}, {"date": "2017-07-19", "close": 9.3, "volume": 61409.0}, {"date": "2017-07-20", "close": 9.3, "volume": 44388.0}, {"date": "2017-07-21", "close": 9.5, "volume": 151433.0}, {"date": "2017-07-24", "close": 9.3, "volume": 89981.0}, {"date": "2017-07-25", "close": 9.6, "volume": 96004.0}, {"date": "2017-07-26", "close": 9.6, "volume": 74847.0}, {"date": "2017-07-27", "close": 9.45, "volume": 70885.0}, {"date": "2017-07-28", "close": 9.25, "volume": 66286.0}, {"date": "2017-07-31", "close": 9.5, "volume": 86629.0}, {"date": "2017-08-01", "close": 9.4, "volume": 121436.0}, {"date": "2017-08-02", "close": 9.2, "volume": 94882.0}, {"date": "2017-08-03", "close": 9.25, "volume": 78164.0}, {"date": "2017-08-04", "close": 9.2, "volume": 80392.0}, {"date": "2017-08-07", "close": 9.3, "volume": 89911.0}, {"date": "2017-08-08", "close": 9.2, "volume": 69719.0}, {"date": "2017-08-09", "close": 9.2, "volume": 87030.0}, {"date": "2017-08-10", "close": 8.25, "volume": 209244.0}, {"date": "2017-08-11", "close": 7.95, "volume": 71333.0}, {"date": "2017-08-14", "close": 7.75, "volume": 179990.0}, {"date": "2017-08-15", "close": 7.5, "volume": 120501.0}, {"date": "2017-08-16", "close": 7.4, "volume": 132495.0}, {"date": "2017-08-17", "close": 6.75, "volume": 288408.0}, {"date": "2017-08-18", "close": 6.95, "volume": 133541.0}, {"date": "2017-08-21", "close": 7.35, "volume": 131141.0}, {"date": "2017-08-22", "close": 7.3, "volume": 122424.0}, {"date": "2017-08-23", "close": 7.65, "volume": 165169.0}, {"date": "2017-08-24", "close": 7.25, "volume": 114969.0}, {"date": "2017-08-25", "close": 7.4, "volume": 84593.0}, {"date": "2017-08-28", "close": 7.25, "volume": 105770.0}, {"date": "2017-08-29", "close": 7.5, "volume": 80331.0}, {"date": "2017-08-30", "close": 7.5, "volume": 113234.0}, {"date": "2017-08-31", "close": 7.75, "volume": 164205.0}, {"date": "2017-09-01", "close": 7.8, "volume": 63378.0}, {"date": "2017-09-05", "close": 7.6, "volume": 180742.0}, {"date": "2017-09-06", "close": 7.6, "volume": 110100.0}, {"date": "2017-09-07", "close": 7.6, "volume": 87828.0}, {"date": "2017-09-08", "close": 7.3, "volume": 136339.0}, {"date": "2017-09-11", "close": 7.3, "volume": 94213.0}, {"date": "2017-09-12", "close": 7.5, "volume": 83635.0}, {"date": "2017-09-13", "close": 7.8, "volume": 344285.0}, {"date": "2017-09-14", "close": 7.7, "volume": 286664.0}, {"date": "2017-09-15", "close": 8.45, "volume": 319049.0}, {"date": "2017-09-18", "close": 8.15, "volume": 242782.0}, {"date": "2017-09-19", "close": 8.0, "volume": 209767.0}, {"date": "2017-09-20", "close": 8.0, "volume": 106129.0}, {"date": "2017-09-21", "close": 7.65, "volume": 92709.0}, {"date": "2017-09-22", "close": 7.75, "volume": 140828.0}, {"date": "2017-09-25", "close": 7.45, "volume": 102807.0}, {"date": "2017-09-26", "close": 7.7, "volume": 161738.0}, {"date": "2017-09-27", "close": 7.8, "volume": 118875.0}, {"date": "2017-09-28", "close": 7.45, "volume": 91283.0}, {"date": "2017-09-29", "close": 7.35, "volume": 162564.0}, {"date": "2017-10-02", "close": 7.1, "volume": 259649.0}, {"date": "2017-10-03", "close": 7.0, "volume": 133017.0}, {"date": "2017-10-04", "close": 7.0, "volume": 223966.0}, {"date": "2017-10-05", "close": 7.05, "volume": 165948.0}, {"date": "2017-10-06", "close": 7.15, "volume": 79479.0}, {"date": "2017-10-09", "close": 6.95, "volume": 168999.0}, {"date": "2017-10-10", "close": 7.0, "volume": 59285.0}, {"date": "2017-10-11", "close": 6.9, "volume": 122032.0}, {"date": "2017-10-12", "close": 6.75, "volume": 148767.0}, {"date": "2017-10-13", "close": 6.65, "volume": 131213.0}, {"date": "2017-10-16", "close": 6.55, "volume": 191661.0}, {"date": "2017-10-17", "close": 6.5, "volume": 117714.0}, {"date": "2017-10-18", "close": 6.3, "volume": 109786.0}, {"date": "2017-10-19", "close": 6.3, "volume": 138613.0}, {"date": "2017-10-20", "close": 6.4, "volume": 103855.0}, {"date": "2017-10-23", "close": 6.25, "volume": 151555.0}, {"date": "2017-10-24", "close": 6.25, "volume": 101915.0}, {"date": "2017-10-25", "close": 5.75, "volume": 151271.0}, {"date": "2017-10-26", "close": 5.55, "volume": 145727.0}, {"date": "2017-10-27", "close": 5.45, "volume": 167570.0}, {"date": "2017-10-30", "close": 5.25, "volume": 147468.0}, {"date": "2017-10-31", "close": 5.35, "volume": 144990.0}, {"date": "2017-11-01", "close": 5.15, "volume": 189672.0}, {"date": "2017-11-02", "close": 5.05, "volume": 132702.0}, {"date": "2017-11-03", "close": 5.1, "volume": 116951.0}, {"date": "2017-11-06", "close": 5.2, "volume": 164720.0}, {"date": "2017-11-07", "close": 5.2, "volume": 135957.0}, {"date": "2017-11-08", "close": 5.2, "volume": 336077.0}, {"date": "2017-11-09", "close": 3.7, "volume": 1353529.0}, {"date": "2017-11-10", "close": 3.75, "volume": 243736.0}, {"date": "2017-11-13", "close": 3.6, "volume": 250026.0}, {"date": "2017-11-14", "close": 3.35, "volume": 212758.0}, {"date": "2017-11-15", "close": 3.4, "volume": 166544.0}, {"date": "2017-11-16", "close": 3.75, "volume": 791988.0}, {"date": "2017-11-17", "close": 3.45, "volume": 242149.0}, {"date": "2017-11-20", "close": 3.35, "volume": 294358.0}, {"date": "2017-11-21", "close": 3.65, "volume": 216764.0}, {"date": "2017-11-22", "close": 3.5, "volume": 269861.0}, {"date": "2017-11-24", "close": 3.55, "volume": 98426.0}, {"date": "2017-11-27", "close": 3.35, "volume": 299697.0}, {"date": "2017-11-28", "close": 3.35, "volume": 232176.0}, {"date": "2017-11-29", "close": 3.4, "volume": 160233.0}, {"date": "2017-11-30", "close": 3.3, "volume": 397567.0}, {"date": "2017-12-01", "close": 3.15, "volume": 354847.0}, {"date": "2017-12-04", "close": 3.55, "volume": 582304.0}, {"date": "2017-12-05", "close": 3.5, "volume": 206771.0}, {"date": "2017-12-06", "close": 3.3, "volume": 239518.0}, {"date": "2017-12-07", "close": 3.35, "volume": 235829.0}, {"date": "2017-12-08", "close": 3.3, "volume": 206351.0}, {"date": "2017-12-11", "close": 3.3, "volume": 177964.0}, {"date": "2017-12-12", "close": 3.35, "volume": 265827.0}, {"date": "2017-12-13", "close": 3.3, "volume": 376086.0}, {"date": "2017-12-14", "close": 3.35, "volume": 398873.0}, {"date": "2017-12-15", "close": 3.35, "volume": 401148.0}, {"date": "2017-12-18", "close": 3.35, "volume": 380966.0}, {"date": "2017-12-19", "close": 3.5, "volume": 601821.0}, {"date": "2017-12-20", "close": 3.45, "volume": 234717.0}, {"date": "2017-12-21", "close": 3.35, "volume": 138372.0}, {"date": "2017-12-22", "close": 3.35, "volume": 146013.0}, {"date": "2017-12-26", "close": 3.25, "volume": 129204.0}, {"date": "2017-12-27", "close": 3.15, "volume": 165431.0}, {"date": "2017-12-28", "close": 3.1, "volume": 330299.0}, {"date": "2017-12-29", "close": 3.1, "volume": 181932.0}, {"date": "2018-01-02", "close": 3.15, "volume": 159216.0}, {"date": "2018-01-03", "close": 3.05, "volume": 132539.0}, {"date": "2018-01-04", "close": 3.05, "volume": 159945.0}, {"date": "2018-01-05", "close": 3.15, "volume": 256819.0}, {"date": "2018-01-08", "close": 3.1, "volume": 255777.0}, {"date": "2018-01-09", "close": 6.8, "volume": 68613030.0}, {"date": "2018-01-10", "close": 10.7, "volume": 107213000.0}, {"date": "2018-01-11", "close": 8.4, "volume": 23862710.0}, {"date": "2018-01-12", "close": 9.2, "volume": 13250230.0}, {"date": "2018-01-16", "close": 8.5, "volume": 8607991.0}, {"date": "2018-01-17", "close": 9.45, "volume": 8843401.0}, {"date": "2018-01-18", "close": 10.15, "volume": 9709383.0}, {"date": "2018-01-19", "close": 10.0, "volume": 6029906.0}, {"date": "2018-01-22", "close": 11.55, "volume": 15166550.0}, {"date": "2018-01-23", "close": 10.85, "volume": 7199622.0}, {"date": "2018-01-24", "close": 10.1, "volume": 4936113.0}, {"date": "2018-01-25", "close": 9.5, "volume": 4044952.0}, {"date": "2018-01-26", "close": 9.4, "volume": 3210916.0}, {"date": "2018-01-29", "close": 9.6, "volume": 1776219.0}, {"date": "2018-01-30", "close": 9.15, "volume": 1884086.0}, {"date": "2018-01-31", "close": 7.95, "volume": 6096746.0}, {"date": "2018-02-01", "close": 6.95, "volume": 3246671.0}, {"date": "2018-02-02", "close": 6.45, "volume": 2060262.0}, {"date": "2018-02-05", "close": 6.2, "volume": 1945369.0}, {"date": "2018-02-06", "close": 5.8, "volume": 3061569.0}, {"date": "2018-02-07", "close": 5.85, "volume": 4040368.0}, {"date": "2018-02-08", "close": 5.55, "volume": 1736591.0}, {"date": "2018-02-09", "close": 5.4, "volume": 1672682.0}, {"date": "2018-02-12", "close": 5.85, "volume": 1175010.0}, {"date": "2018-02-13", "close": 5.8, "volume": 1121050.0}, {"date": "2018-02-14", "close": 6.0, "volume": 1499647.0}, {"date": "2018-02-15", "close": 7.0, "volume": 3169811.0}, {"date": "2018-02-16", "close": 6.55, "volume": 2080961.0}, {"date": "2018-02-20", "close": 6.65, "volume": 1171960.0}, {"date": "2018-02-21", "close": 6.4, "volume": 1104686.0}, {"date": "2018-02-22", "close": 6.25, "volume": 695769.0}, {"date": "2018-02-23", "close": 6.25, "volume": 596758.0}, {"date": "2018-02-26", "close": 6.0, "volume": 808344.0}, {"date": "2018-02-27", "close": 5.85, "volume": 574699.0}, {"date": "2018-02-28", "close": 5.25, "volume": 1208693.0}, {"date": "2018-03-01", "close": 4.95, "volume": 1033050.0}, {"date": "2018-03-02", "close": 5.25, "volume": 1191190.0}, {"date": "2018-03-05", "close": 5.35, "volume": 1857530.0}, {"date": "2018-03-06", "close": 5.35, "volume": 465562.0}, {"date": "2018-03-07", "close": 5.35, "volume": 520684.0}, {"date": "2018-03-08", "close": 5.15, "volume": 412352.0}, {"date": "2018-03-09", "close": 5.1, "volume": 778228.0}, {"date": "2018-03-12", "close": 5.3, "volume": 945383.0}, {"date": "2018-03-13", "close": 5.15, "volume": 520136.0}, {"date": "2018-03-14", "close": 5.05, "volume": 406211.0}, {"date": "2018-03-15", "close": 4.95, "volume": 908848.0}, {"date": "2018-03-16", "close": 5.6, "volume": 3472844.0}, {"date": "2018-03-19", "close": 5.55, "volume": 740931.0}, {"date": "2018-03-20", "close": 5.35, "volume": 625081.0}, {"date": "2018-03-21", "close": 5.3, "volume": 443547.0}, {"date": "2018-03-22", "close": 5.15, "volume": 754839.0}, {"date": "2018-03-23", "close": 5.0, "volume": 781359.0}, {"date": "2018-03-26", "close": 4.85, "volume": 502494.0}, {"date": "2018-03-27", "close": 4.9, "volume": 442095.0}, {"date": "2018-03-28", "close": 4.9, "volume": 865541.0}, {"date": "2018-03-29", "close": 5.35, "volume": 795824.0}, {"date": "2018-04-02", "close": 5.0, "volume": 539471.0}, {"date": "2018-04-03", "close": 4.9, "volume": 286009.0}, {"date": "2018-04-04", "close": 4.85, "volume": 353398.0}, {"date": "2018-04-05", "close": 5.0, "volume": 556132.0}, {"date": "2018-04-06", "close": 5.0, "volume": 446655.0}, {"date": "2018-04-09", "close": 5.0, "volume": 273838.0}, {"date": "2018-04-10", "close": 5.05, "volume": 489468.0}, {"date": "2018-04-11", "close": 5.0, "volume": 227833.0}, {"date": "2018-04-12", "close": 5.1, "volume": 581354.0}, {"date": "2018-04-13", "close": 5.2, "volume": 526887.0}, {"date": "2018-04-16", "close": 5.1, "volume": 520772.0}, {"date": "2018-04-17", "close": 5.05, "volume": 311803.0}, {"date": "2018-04-18", "close": 5.0, "volume": 471683.0}, {"date": "2018-04-19", "close": 4.9, "volume": 303750.0}, {"date": "2018-04-20", "close": 4.9, "volume": 414505.0}, {"date": "2018-04-23", "close": 4.85, "volume": 751503.0}, {"date": "2018-04-24", "close": 4.9, "volume": 479657.0}, {"date": "2018-04-25", "close": 4.95, "volume": 402080.0}, {"date": "2018-04-26", "close": 4.95, "volume": 228180.0}, {"date": "2018-04-27", "close": 5.1, "volume": 456367.0}, {"date": "2018-04-30", "close": 4.95, "volume": 220547.0}, {"date": "2018-05-01", "close": 5.1, "volume": 202108.0}, {"date": "2018-05-02", "close": 5.05, "volume": 214313.0}, {"date": "2018-05-03", "close": 5.1, "volume": 422929.0}, {"date": "2018-05-04", "close": 5.3, "volume": 524438.0}, {"date": "2018-05-07", "close": 5.2, "volume": 313147.0}, {"date": "2018-05-08", "close": 5.45, "volume": 240428.0}, {"date": "2018-05-09", "close": 5.45, "volume": 467293.0}, {"date": "2018-05-10", "close": 5.15, "volume": 427253.0}, {"date": "2018-05-11", "close": 5.05, "volume": 237444.0}, {"date": "2018-05-14", "close": 5.15, "volume": 279238.0}, {"date": "2018-05-15", "close": 5.0, "volume": 190880.0}, {"date": "2018-05-16", "close": 5.1, "volume": 156531.0}, {"date": "2018-05-17", "close": 5.15, "volume": 195176.0}, {"date": "2018-05-18", "close": 5.25, "volume": 260031.0}, {"date": "2018-05-21", "close": 5.9, "volume": 1267284.0}, {"date": "2018-05-22", "close": 6.05, "volume": 1031818.0}, {"date": "2018-05-23", "close": 5.9, "volume": 815545.0}, {"date": "2018-05-24", "close": 5.55, "volume": 316263.0}, {"date": "2018-05-25", "close": 5.4, "volume": 298554.0}, {"date": "2018-05-29", "close": 5.1, "volume": 364186.0}, {"date": "2018-05-30", "close": 5.2, "volume": 200911.0}, {"date": "2018-05-31", "close": 5.1, "volume": 217530.0}, {"date": "2018-06-01", "close": 5.05, "volume": 246749.0}, {"date": "2018-06-04", "close": 5.35, "volume": 275291.0}, {"date": "2018-06-05", "close": 5.45, "volume": 246578.0}, {"date": "2018-06-06", "close": 5.25, "volume": 337334.0}, {"date": "2018-06-07", "close": 5.15, "volume": 459834.0}, {"date": "2018-06-08", "close": 5.15, "volume": 222374.0}, {"date": "2018-06-11", "close": 5.2, "volume": 248420.0}, {"date": "2018-06-12", "close": 5.2, "volume": 266060.0}, {"date": "2018-06-13", "close": 5.05, "volume": 606163.0}, {"date": "2018-06-14", "close": 5.0, "volume": 548746.0}, {"date": "2018-06-15", "close": 5.1, "volume": 504813.0}, {"date": "2018-06-18", "close": 5.1, "volume": 438194.0}, {"date": "2018-06-19", "close": 4.95, "volume": 608728.0}, {"date": "2018-06-20", "close": 5.15, "volume": 453646.0}, {"date": "2018-06-21", "close": 4.95, "volume": 274157.0}, {"date": "2018-06-22", "close": 4.85, "volume": 416282.0}, {"date": "2018-06-25", "close": 4.5, "volume": 908642.0}, {"date": "2018-06-26", "close": 4.2, "volume": 979383.0}, {"date": "2018-06-27", "close": 4.2, "volume": 222947.0}, {"date": "2018-06-28", "close": 4.05, "volume": 340397.0}, {"date": "2018-06-29", "close": 3.8, "volume": 567711.0}, {"date": "2018-07-02", "close": 3.85, "volume": 356333.0}, {"date": "2018-07-03", "close": 3.7, "volume": 301613.0}, {"date": "2018-07-05", "close": 3.7, "volume": 407082.0}, {"date": "2018-07-06", "close": 3.8, "volume": 253517.0}, {"date": "2018-07-09", "close": 3.8, "volume": 279118.0}, {"date": "2018-07-10", "close": 3.9, "volume": 403586.0}, {"date": "2018-07-11", "close": 3.9, "volume": 312081.0}, {"date": "2018-07-12", "close": 3.95, "volume": 151772.0}, {"date": "2018-07-13", "close": 3.95, "volume": 268958.0}, {"date": "2018-07-16", "close": 3.75, "volume": 359314.0}, {"date": "2018-07-17", "close": 4.0, "volume": 853141.0}, {"date": "2018-07-18", "close": 3.9, "volume": 299770.0}, {"date": "2018-07-19", "close": 3.8, "volume": 213273.0}, {"date": "2018-07-20", "close": 3.7, "volume": 502808.0}, {"date": "2018-07-23", "close": 3.5, "volume": 594464.0}, {"date": "2018-07-24", "close": 3.45, "volume": 316634.0}, {"date": "2018-07-25", "close": 3.3, "volume": 457152.0}, {"date": "2018-07-26", "close": 3.45, "volume": 2433529.0}, {"date": "2018-07-27", "close": 3.35, "volume": 416797.0}, {"date": "2018-07-30", "close": 3.3, "volume": 338961.0}, {"date": "2018-07-31", "close": 3.15, "volume": 319237.0}, {"date": "2018-08-01", "close": 3.35, "volume": 340653.0}, {"date": "2018-08-02", "close": 3.35, "volume": 122866.0}, {"date": "2018-08-03", "close": 3.25, "volume": 144019.0}, {"date": "2018-08-06", "close": 3.35, "volume": 167415.0}, {"date": "2018-08-07", "close": 3.3, "volume": 187066.0}, {"date": "2018-08-08", "close": 3.25, "volume": 162208.0}, {"date": "2018-08-09", "close": 3.45, "volume": 454778.0}, {"date": "2018-08-10", "close": 3.15, "volume": 569333.0}, {"date": "2018-08-13", "close": 3.2, "volume": 180520.0}, {"date": "2018-08-14", "close": 2.95, "volume": 808501.0}, {"date": "2018-08-15", "close": 2.95, "volume": 434090.0}, {"date": "2018-08-16", "close": 2.95, "volume": 221486.0}, {"date": "2018-08-17", "close": 2.85, "volume": 142467.0}, {"date": "2018-08-20", "close": 3.05, "volume": 314141.0}, {"date": "2018-08-21", "close": 3.05, "volume": 315343.0}, {"date": "2018-08-22", "close": 3.05, "volume": 256507.0}, {"date": "2018-08-23", "close": 3.0, "volume": 253892.0}, {"date": "2018-08-24", "close": 3.1, "volume": 189205.0}, {"date": "2018-08-27", "close": 3.2, "volume": 322513.0}, {"date": "2018-08-28", "close": 3.35, "volume": 423930.0}, {"date": "2018-08-29", "close": 3.35, "volume": 403113.0}, {"date": "2018-08-30", "close": 3.25, "volume": 152806.0}, {"date": "2018-08-31", "close": 3.25, "volume": 161060.0}, {"date": "2018-09-04", "close": 3.15, "volume": 268122.0}, {"date": "2018-09-05", "close": 3.15, "volume": 112078.0}, {"date": "2018-09-06", "close": 2.9, "volume": 353335.0}, {"date": "2018-09-07", "close": 2.9, "volume": 133137.0}, {"date": "2018-09-10", "close": 3.0, "volume": 162408.0}, {"date": "2018-09-11", "close": 2.9, "volume": 135018.0}, {"date": "2018-09-12", "close": 2.9, "volume": 119332.0}, {"date": "2018-09-13", "close": 2.95, "volume": 205712.0}, {"date": "2018-09-14", "close": 2.9, "volume": 195841.0}, {"date": "2018-09-17", "close": 2.9, "volume": 79062.0}, {"date": "2018-09-18", "close": 2.75, "volume": 340265.0}, {"date": "2018-09-19", "close": 2.85, "volume": 159732.0}, {"date": "2018-09-20", "close": 2.85, "volume": 211383.0}, {"date": "2018-09-21", "close": 2.9, "volume": 527784.0}, {"date": "2018-09-24", "close": 2.95, "volume": 83257.0}, {"date": "2018-09-25", "close": 2.85, "volume": 75344.0}, {"date": "2018-09-26", "close": 2.85, "volume": 76900.0}, {"date": "2018-09-27", "close": 2.8, "volume": 96398.0}, {"date": "2018-09-28", "close": 3.1, "volume": 479171.0}, {"date": "2018-10-01", "close": 2.85, "volume": 306447.0}, {"date": "2018-10-02", "close": 2.85, "volume": 135864.0}, {"date": "2018-10-03", "close": 2.99, "volume": 225787.0}, {"date": "2018-10-04", "close": 2.89, "volume": 148592.0}, {"date": "2018-10-05", "close": 2.81, "volume": 143745.0}, {"date": "2018-10-08", "close": 2.84, "volume": 226976.0}, {"date": "2018-10-09", "close": 2.76, "volume": 339891.0}, {"date": "2018-10-10", "close": 2.58, "volume": 360569.0}, {"date": "2018-10-11", "close": 2.46, "volume": 452873.0}, {"date": "2018-10-12", "close": 2.46, "volume": 288838.0}, {"date": "2018-10-15", "close": 2.69, "volume": 311142.0}, {"date": "2018-10-16", "close": 2.72, "volume": 229828.0}, {"date": "2018-10-17", "close": 2.57, "volume": 126694.0}, {"date": "2018-10-18", "close": 2.53, "volume": 114665.0}, {"date": "2018-10-19", "close": 2.5, "volume": 335300.0}, {"date": "2018-10-22", "close": 2.41, "volume": 155078.0}, {"date": "2018-10-23", "close": 2.47, "volume": 260029.0}, {"date": "2018-10-24", "close": 2.41, "volume": 450633.0}, {"date": "2018-10-25", "close": 2.49, "volume": 131275.0}, {"date": "2018-10-26", "close": 2.33, "volume": 243734.0}, {"date": "2018-10-29", "close": 2.3, "volume": 337767.0}, {"date": "2018-10-30", "close": 2.4, "volume": 205596.0}, {"date": "2018-10-31", "close": 2.44, "volume": 198495.0}, {"date": "2018-11-01", "close": 2.64, "volume": 265057.0}, {"date": "2018-11-02", "close": 2.62, "volume": 279817.0}, {"date": "2018-11-05", "close": 2.64, "volume": 200172.0}, {"date": "2018-11-06", "close": 2.73, "volume": 168920.0}, {"date": "2018-11-07", "close": 2.87, "volume": 183254.0}, {"date": "2018-11-08", "close": 3.19, "volume": 497014.0}, {"date": "2018-11-09", "close": 3.09, "volume": 446205.0}, {"date": "2018-11-12", "close": 3.66, "volume": 2183168.0}, {"date": "2018-11-13", "close": 3.9, "volume": 1872214.0}, {"date": "2018-11-14", "close": 3.81, "volume": 1155643.0}, {"date": "2018-11-15", "close": 3.95, "volume": 595978.0}, {"date": "2018-11-16", "close": 4.05, "volume": 320039.0}, {"date": "2018-11-19", "close": 4.3, "volume": 952599.0}, {"date": "2018-11-20", "close": 4.0, "volume": 540363.0}, {"date": "2018-11-21", "close": 4.06, "volume": 282774.0}, {"date": "2018-11-23", "close": 4.2, "volume": 324431.0}, {"date": "2018-11-26", "close": 4.11, "volume": 360149.0}, {"date": "2018-11-27", "close": 4.07, "volume": 202847.0}, {"date": "2018-11-28", "close": 4.1, "volume": 326263.0}, {"date": "2018-11-29", "close": 4.02, "volume": 125192.0}, {"date": "2018-11-30", "close": 3.94, "volume": 234465.0}, {"date": "2018-12-03", "close": 4.09, "volume": 253778.0}, {"date": "2018-12-04", "close": 3.9, "volume": 279481.0}, {"date": "2018-12-06", "close": 3.69, "volume": 172220.0}, {"date": "2018-12-07", "close": 3.01, "volume": 740885.0}, {"date": "2018-12-10", "close": 2.91, "volume": 363427.0}, {"date": "2018-12-11", "close": 2.72, "volume": 610685.0}, {"date": "2018-12-12", "close": 2.91, "volume": 507405.0}, {"date": "2018-12-13", "close": 3.0, "volume": 271944.0}, {"date": "2018-12-14", "close": 2.84, "volume": 247277.0}, {"date": "2018-12-17", "close": 2.86, "volume": 224127.0}, {"date": "2018-12-18", "close": 2.91, "volume": 247557.0}, {"date": "2018-12-19", "close": 2.92, "volume": 275424.0}, {"date": "2018-12-20", "close": 2.68, "volume": 288884.0}, {"date": "2018-12-21", "close": 2.49, "volume": 431114.0}, {"date": "2018-12-24", "close": 2.7, "volume": 210937.0}, {"date": "2018-12-26", "close": 2.7, "volume": 231463.0}, {"date": "2018-12-27", "close": 2.71, "volume": 517091.0}, {"date": "2018-12-28", "close": 2.62, "volume": 257023.0}, {"date": "2018-12-31", "close": 2.55, "volume": 453190.0}, {"date": "2019-01-02", "close": 2.53, "volume": 162091.0}, {"date": "2019-01-03", "close": 2.5, "volume": 123250.0}, {"date": "2019-01-04", "close": 2.72, "volume": 188405.0}, {"date": "2019-01-07", "close": 2.81, "volume": 223513.0}, {"date": "2019-01-08", "close": 2.84, "volume": 131852.0}, {"date": "2019-01-09", "close": 3.2, "volume": 584223.0}, {"date": "2019-01-10", "close": 3.25, "volume": 371067.0}, {"date": "2019-01-11", "close": 3.12, "volume": 220322.0}, {"date": "2019-01-14", "close": 3.07, "volume": 213597.0}, {"date": "2019-01-15", "close": 3.0, "volume": 102389.0}, {"date": "2019-01-16", "close": 3.09, "volume": 105884.0}, {"date": "2019-01-17", "close": 3.07, "volume": 90873.0}, {"date": "2019-01-18", "close": 3.03, "volume": 169307.0}, {"date": "2019-01-22", "close": 2.65, "volume": 391680.0}, {"date": "2019-01-23", "close": 2.71, "volume": 339093.0}, {"date": "2019-01-24", "close": 2.65, "volume": 263033.0}, {"date": "2019-01-25", "close": 2.8, "volume": 282946.0}, {"date": "2019-01-28", "close": 2.73, "volume": 125515.0}, {"date": "2019-01-29", "close": 2.7, "volume": 91099.0}, {"date": "2019-01-30", "close": 2.83, "volume": 172447.0}, {"date": "2019-01-31", "close": 2.91, "volume": 105005.0}, {"date": "2019-02-01", "close": 2.88, "volume": 168667.0}, {"date": "2019-02-04", "close": 2.87, "volume": 78553.0}, {"date": "2019-02-05", "close": 2.74, "volume": 144780.0}, {"date": "2019-02-06", "close": 2.85, "volume": 92613.0}, {"date": "2019-02-07", "close": 2.84, "volume": 115837.0}, {"date": "2019-02-08", "close": 2.84, "volume": 350725.0}, {"date": "2019-02-11", "close": 2.97, "volume": 104986.0}, {"date": "2019-02-12", "close": 3.03, "volume": 139248.0}, {"date": "2019-02-13", "close": 3.06, "volume": 127596.0}, {"date": "2019-02-14", "close": 2.94, "volume": 93737.0}, {"date": "2019-02-15", "close": 2.96, "volume": 75468.0}, {"date": "2019-02-19", "close": 3.09, "volume": 564437.0}, {"date": "2019-02-20", "close": 3.03, "volume": 217699.0}, {"date": "2019-02-21", "close": 3.01, "volume": 125062.0}, {"date": "2019-02-22", "close": 3.07, "volume": 179459.0}, {"date": "2019-02-25", "close": 3.12, "volume": 174216.0}, {"date": "2019-02-26", "close": 3.07, "volume": 103181.0}, {"date": "2019-02-27", "close": 3.08, "volume": 78135.0}, {"date": "2019-02-28", "close": 3.04, "volume": 188972.0}, {"date": "2019-03-01", "close": 3.11, "volume": 225368.0}, {"date": "2019-03-04", "close": 3.21, "volume": 213292.0}, {"date": "2019-03-05", "close": 3.27, "volume": 219118.0}, {"date": "2019-03-06", "close": 3.25, "volume": 171399.0}, {"date": "2019-03-07", "close": 3.43, "volume": 234339.0}, {"date": "2019-03-08", "close": 3.37, "volume": 160533.0}, {"date": "2019-03-11", "close": 3.54, "volume": 251834.0}, {"date": "2019-03-12", "close": 3.59, "volume": 267830.0}, {"date": "2019-03-13", "close": 3.71, "volume": 199877.0}, {"date": "2019-03-14", "close": 3.5, "volume": 334859.0}, {"date": "2019-03-15", "close": 3.66, "volume": 407989.0}, {"date": "2019-03-18", "close": 3.51, "volume": 191469.0}, {"date": "2019-03-19", "close": 3.25, "volume": 387408.0}, {"date": "2019-03-20", "close": 3.24, "volume": 229815.0}, {"date": "2019-03-21", "close": 3.18, "volume": 133767.0}, {"date": "2019-03-22", "close": 2.94, "volume": 467827.0}, {"date": "2019-03-25", "close": 2.9, "volume": 198265.0}, {"date": "2019-03-26", "close": 2.92, "volume": 190121.0}, {"date": "2019-03-27", "close": 3.1, "volume": 404480.0}, {"date": "2019-03-28", "close": 3.16, "volume": 389277.0}, {"date": "2019-03-29", "close": 2.96, "volume": 389218.0}, {"date": "2019-04-01", "close": 3.12, "volume": 431558.0}, {"date": "2019-04-02", "close": 2.99, "volume": 732746.0}, {"date": "2019-04-03", "close": 2.89, "volume": 270490.0}, {"date": "2019-04-04", "close": 2.84, "volume": 395395.0}, {"date": "2019-04-05", "close": 2.82, "volume": 210168.0}, {"date": "2019-04-08", "close": 2.93, "volume": 301986.0}, {"date": "2019-04-09", "close": 2.92, "volume": 245061.0}, {"date": "2019-04-10", "close": 3.0, "volume": 243346.0}, {"date": "2019-04-11", "close": 2.81, "volume": 417229.0}, {"date": "2019-04-12", "close": 2.55, "volume": 593182.0}, {"date": "2019-04-15", "close": 2.53, "volume": 215493.0}, {"date": "2019-04-16", "close": 2.51, "volume": 278392.0}, {"date": "2019-04-17", "close": 2.39, "volume": 269096.0}, {"date": "2019-04-18", "close": 2.35, "volume": 415941.0}, {"date": "2019-04-22", "close": 2.38, "volume": 404742.0}, {"date": "2019-04-23", "close": 2.45, "volume": 165258.0}, {"date": "2019-04-24", "close": 2.47, "volume": 139589.0}, {"date": "2019-04-25", "close": 2.37, "volume": 437652.0}, {"date": "2019-04-26", "close": 2.45, "volume": 301070.0}, {"date": "2019-04-29", "close": 2.45, "volume": 252820.0}, {"date": "2019-04-30", "close": 2.46, "volume": 331507.0}, {"date": "2019-05-01", "close": 2.45, "volume": 157178.0}, {"date": "2019-05-02", "close": 2.43, "volume": 103379.0}, {"date": "2019-05-03", "close": 2.41, "volume": 304034.0}, {"date": "2019-05-06", "close": 2.4, "volume": 288714.0}, {"date": "2019-05-07", "close": 2.41, "volume": 255743.0}, {"date": "2019-05-08", "close": 2.4, "volume": 97324.0}, {"date": "2019-05-09", "close": 2.46, "volume": 155857.0}, {"date": "2019-05-10", "close": 2.48, "volume": 214797.0}, {"date": "2019-05-13", "close": 2.41, "volume": 405415.0}, {"date": "2019-05-14", "close": 2.42, "volume": 226757.0}, {"date": "2019-05-15", "close": 2.44, "volume": 136894.0}, {"date": "2019-05-16", "close": 2.42, "volume": 103173.0}, {"date": "2019-05-17", "close": 2.42, "volume": 134825.0}, {"date": "2019-05-20", "close": 2.34, "volume": 115149.0}, {"date": "2019-05-21", "close": 2.39, "volume": 166569.0}, {"date": "2019-05-22", "close": 2.32, "volume": 138791.0}, {"date": "2019-05-23", "close": 2.24, "volume": 289411.0}, {"date": "2019-05-24", "close": 2.31, "volume": 129608.0}, {"date": "2019-05-28", "close": 2.46, "volume": 195413.0}, {"date": "2019-05-29", "close": 2.42, "volume": 129192.0}, {"date": "2019-05-30", "close": 2.44, "volume": 119285.0}, {"date": "2019-05-31", "close": 2.33, "volume": 284217.0}, {"date": "2019-06-03", "close": 2.21, "volume": 169694.0}, {"date": "2019-06-04", "close": 2.35, "volume": 260353.0}, {"date": "2019-06-05", "close": 2.28, "volume": 112843.0}, {"date": "2019-06-06", "close": 2.3, "volume": 126021.0}, {"date": "2019-06-07", "close": 2.22, "volume": 107425.0}, {"date": "2019-06-10", "close": 2.39, "volume": 274568.0}, {"date": "2019-06-11", "close": 2.35, "volume": 102829.0}, {"date": "2019-06-12", "close": 2.31, "volume": 106387.0}, {"date": "2019-06-13", "close": 2.38, "volume": 181053.0}, {"date": "2019-06-14", "close": 2.42, "volume": 171009.0}, {"date": "2019-06-17", "close": 2.36, "volume": 265542.0}, {"date": "2019-06-18", "close": 2.55, "volume": 372670.0}, {"date": "2019-06-19", "close": 2.49, "volume": 131003.0}, {"date": "2019-06-20", "close": 2.46, "volume": 121450.0}, {"date": "2019-06-21", "close": 2.44, "volume": 268968.0}, {"date": "2019-06-24", "close": 2.41, "volume": 360036.0}, {"date": "2019-06-25", "close": 2.39, "volume": 101328.0}, {"date": "2019-06-26", "close": 2.51, "volume": 464537.0}, {"date": "2019-06-27", "close": 2.51, "volume": 272791.0}, {"date": "2019-06-28", "close": 2.4, "volume": 2053731.0}, {"date": "2019-07-01", "close": 2.4, "volume": 176000.0}, {"date": "2019-07-02", "close": 2.42, "volume": 150199.0}, {"date": "2019-07-03", "close": 2.4, "volume": 74741.0}, {"date": "2019-07-05", "close": 2.38, "volume": 97575.0}, {"date": "2019-07-08", "close": 2.42, "volume": 101138.0}, {"date": "2019-07-09", "close": 2.45, "volume": 112761.0}, {"date": "2019-07-10", "close": 2.52, "volume": 233286.0}, {"date": "2019-07-11", "close": 2.61, "volume": 227563.0}, {"date": "2019-07-12", "close": 2.53, "volume": 233033.0}, {"date": "2019-07-15", "close": 2.55, "volume": 51315.0}, {"date": "2019-07-16", "close": 2.53, "volume": 112239.0}, {"date": "2019-07-17", "close": 2.5, "volume": 43662.0}, {"date": "2019-07-18", "close": 2.42, "volume": 104087.0}, {"date": "2019-07-19", "close": 2.45, "volume": 87529.0}, {"date": "2019-07-22", "close": 2.41, "volume": 128215.0}, {"date": "2019-07-23", "close": 2.45, "volume": 52025.0}, {"date": "2019-07-24", "close": 2.45, "volume": 42759.0}, {"date": "2019-07-25", "close": 2.39, "volume": 42309.0}, {"date": "2019-07-26", "close": 2.4, "volume": 46760.0}, {"date": "2019-07-29", "close": 2.38, "volume": 415410.0}, {"date": "2019-07-30", "close": 2.46, "volume": 90636.0}, {"date": "2019-07-31", "close": 2.42, "volume": 120088.0}, {"date": "2019-08-01", "close": 2.39, "volume": 73788.0}, {"date": "2019-08-02", "close": 2.44, "volume": 65055.0}, {"date": "2019-08-05", "close": 2.44, "volume": 95031.0}, {"date": "2019-08-06", "close": 2.43, "volume": 101878.0}, {"date": "2019-08-07", "close": 2.44, "volume": 49198.0}, {"date": "2019-08-08", "close": 2.48, "volume": 173346.0}, {"date": "2019-08-09", "close": 2.25, "volume": 457377.0}, {"date": "2019-08-12", "close": 2.12, "volume": 129883.0}, {"date": "2019-08-13", "close": 2.05, "volume": 229749.0}, {"date": "2019-08-14", "close": 2.0, "volume": 172458.0}, {"date": "2019-08-15", "close": 2.07, "volume": 247672.0}, {"date": "2019-08-16", "close": 2.05, "volume": 66047.0}, {"date": "2019-08-19", "close": 2.12, "volume": 92176.0}, {"date": "2019-08-20", "close": 2.23, "volume": 85063.0}, {"date": "2019-08-21", "close": 2.33, "volume": 170590.0}, {"date": "2019-08-22", "close": 2.49, "volume": 151848.0}, {"date": "2019-08-23", "close": 2.36, "volume": 62355.0}, {"date": "2019-08-26", "close": 2.32, "volume": 33665.0}, {"date": "2019-08-27", "close": 2.31, "volume": 38792.0}, {"date": "2019-08-28", "close": 2.38, "volume": 43253.0}, {"date": "2019-08-29", "close": 2.39, "volume": 58229.0}, {"date": "2019-08-30", "close": 2.41, "volume": 47024.0}, {"date": "2019-09-03", "close": 2.38, "volume": 33598.0}, {"date": "2019-09-04", "close": 2.43, "volume": 36210.0}, {"date": "2019-09-05", "close": 2.43, "volume": 84016.0}, {"date": "2019-09-06", "close": 2.44, "volume": 65609.0}, {"date": "2019-09-09", "close": 2.54, "volume": 199629.0}, {"date": "2019-09-10", "close": 2.69, "volume": 273962.0}, {"date": "2019-09-11", "close": 2.83, "volume": 489410.0}, {"date": "2019-09-12", "close": 2.83, "volume": 170832.0}, {"date": "2019-09-13", "close": 2.73, "volume": 244827.0}, {"date": "2019-09-16", "close": 2.77, "volume": 158986.0}, {"date": "2019-09-17", "close": 2.69, "volume": 345279.0}, {"date": "2019-09-18", "close": 2.71, "volume": 117154.0}, {"date": "2019-09-19", "close": 2.62, "volume": 73517.0}, {"date": "2019-09-20", "close": 2.79, "volume": 281374.0}, {"date": "2019-09-23", "close": 2.87, "volume": 118799.0}, {"date": "2019-09-24", "close": 2.88, "volume": 206750.0}, {"date": "2019-09-25", "close": 2.73, "volume": 220717.0}, {"date": "2019-09-26", "close": 2.7, "volume": 43435.0}, {"date": "2019-09-27", "close": 2.65, "volume": 57790.0}, {"date": "2019-09-30", "close": 2.64, "volume": 38151.0}, {"date": "2019-10-01", "close": 2.55, "volume": 78755.0}, {"date": "2019-10-02", "close": 2.5, "volume": 69438.0}, {"date": "2019-10-03", "close": 2.53, "volume": 45297.0}, {"date": "2019-10-04", "close": 2.55, "volume": 50456.0}, {"date": "2019-10-07", "close": 2.52, "volume": 42165.0}, {"date": "2019-10-08", "close": 2.59, "volume": 138178.0}, {"date": "2019-10-09", "close": 2.55, "volume": 30919.0}, {"date": "2019-10-10", "close": 2.48, "volume": 34456.0}, {"date": "2019-10-11", "close": 2.46, "volume": 74802.0}, {"date": "2019-10-14", "close": 2.46, "volume": 27925.0}, {"date": "2019-10-15", "close": 2.47, "volume": 50704.0}, {"date": "2019-10-16", "close": 2.41, "volume": 33348.0}, {"date": "2019-10-17", "close": 2.4, "volume": 28681.0}, {"date": "2019-10-18", "close": 2.48, "volume": 84124.0}, {"date": "2019-10-21", "close": 2.55, "volume": 56338.0}, {"date": "2019-10-22", "close": 2.58, "volume": 30745.0}, {"date": "2019-10-23", "close": 2.7, "volume": 175994.0}, {"date": "2019-10-24", "close": 2.69, "volume": 150664.0}, {"date": "2019-10-25", "close": 2.69, "volume": 78664.0}, {"date": "2019-10-28", "close": 2.66, "volume": 77045.0}, {"date": "2019-10-29", "close": 2.68, "volume": 51846.0}, {"date": "2019-10-30", "close": 2.67, "volume": 40627.0}, {"date": "2019-10-31", "close": 2.67, "volume": 20471.0}, {"date": "2019-11-01", "close": 2.66, "volume": 34045.0}, {"date": "2019-11-04", "close": 2.69, "volume": 57166.0}, {"date": "2019-11-05", "close": 2.72, "volume": 189154.0}, {"date": "2019-11-06", "close": 2.68, "volume": 42864.0}, {"date": "2019-11-07", "close": 2.66, "volume": 111877.0}, {"date": "2019-11-08", "close": 2.53, "volume": 118440.0}, {"date": "2019-11-11", "close": 2.52, "volume": 414238.0}, {"date": "2019-11-12", "close": 2.44, "volume": 64306.0}, {"date": "2019-11-13", "close": 2.4, "volume": 255721.0}, {"date": "2019-11-14", "close": 2.35, "volume": 40311.0}, {"date": "2019-11-15", "close": 2.43, "volume": 66347.0}, {"date": "2019-11-18", "close": 2.49, "volume": 46077.0}, {"date": "2019-11-19", "close": 2.47, "volume": 122590.0}, {"date": "2019-11-20", "close": 2.45, "volume": 52315.0}, {"date": "2019-11-21", "close": 2.42, "volume": 112826.0}, {"date": "2019-11-22", "close": 2.39, "volume": 112564.0}, {"date": "2019-11-25", "close": 2.42, "volume": 61987.0}, {"date": "2019-11-26", "close": 2.41, "volume": 87193.0}, {"date": "2019-11-27", "close": 2.65, "volume": 664728.0}, {"date": "2019-11-29", "close": 2.72, "volume": 55425.0}, {"date": "2019-12-02", "close": 2.56, "volume": 171230.0}, {"date": "2019-12-03", "close": 2.51, "volume": 81919.0}, {"date": "2019-12-04", "close": 2.49, "volume": 51866.0}, {"date": "2019-12-05", "close": 2.58, "volume": 123186.0}, {"date": "2019-12-06", "close": 2.7, "volume": 415616.0}, {"date": "2019-12-09", "close": 2.83, "volume": 262463.0}, {"date": "2019-12-10", "close": 2.75, "volume": 142955.0}, {"date": "2019-12-11", "close": 2.99, "volume": 799271.0}, {"date": "2019-12-12", "close": 3.14, "volume": 693636.0}, {"date": "2019-12-13", "close": 3.11, "volume": 253397.0}, {"date": "2019-12-16", "close": 3.01, "volume": 274860.0}, {"date": "2019-12-17", "close": 3.28, "volume": 370777.0}, {"date": "2019-12-18", "close": 3.67, "volume": 1082620.0}, {"date": "2019-12-19", "close": 3.49, "volume": 419911.0}, {"date": "2019-12-20", "close": 3.36, "volume": 209511.0}, {"date": "2019-12-23", "close": 3.58, "volume": 384102.0}, {"date": "2019-12-24", "close": 3.55, "volume": 88605.0}, {"date": "2019-12-26", "close": 3.54, "volume": 150048.0}, {"date": "2019-12-27", "close": 3.83, "volume": 863333.0}, {"date": "2019-12-30", "close": 4.16, "volume": 935219.0}, {"date": "2019-12-31", "close": 4.65, "volume": 996231.0}, {"date": "2020-01-02", "close": 4.03, "volume": 1075240.0}, {"date": "2020-01-03", "close": 4.03, "volume": 242895.0}, {"date": "2020-01-06", "close": 3.75, "volume": 370278.0}, {"date": "2020-01-07", "close": 3.27, "volume": 760793.0}, {"date": "2020-01-08", "close": 3.21, "volume": 438140.0}, {"date": "2020-01-09", "close": 3.23, "volume": 404151.0}, {"date": "2020-01-10", "close": 3.4, "volume": 509228.0}, {"date": "2020-01-13", "close": 3.77, "volume": 820710.0}, {"date": "2020-01-14", "close": 3.66, "volume": 706581.0}, {"date": "2020-01-15", "close": 3.71, "volume": 226999.0}, {"date": "2020-01-16", "close": 3.78, "volume": 199929.0}, {"date": "2020-01-17", "close": 3.67, "volume": 271863.0}, {"date": "2020-01-21", "close": 3.67, "volume": 170886.0}, {"date": "2020-01-22", "close": 3.88, "volume": 230065.0}, {"date": "2020-01-23", "close": 3.7, "volume": 325840.0}, {"date": "2020-01-24", "close": 3.57, "volume": 257902.0}, {"date": "2020-01-27", "close": 3.49, "volume": 178151.0}, {"date": "2020-01-28", "close": 3.56, "volume": 114700.0}, {"date": "2020-01-29", "close": 3.52, "volume": 183243.0}, {"date": "2020-01-30", "close": 3.49, "volume": 183022.0}, {"date": "2020-01-31", "close": 3.41, "volume": 98738.0}, {"date": "2020-02-03", "close": 3.35, "volume": 114475.0}, {"date": "2020-02-04", "close": 3.51, "volume": 142320.0}, {"date": "2020-02-05", "close": 3.48, "volume": 81734.0}, {"date": "2020-02-06", "close": 3.43, "volume": 109424.0}, {"date": "2020-02-07", "close": 3.54, "volume": 155457.0}, {"date": "2020-02-10", "close": 3.33, "volume": 232175.0}, {"date": "2020-02-11", "close": 3.38, "volume": 190628.0}, {"date": "2020-02-12", "close": 3.47, "volume": 85938.0}, {"date": "2020-02-13", "close": 3.53, "volume": 195136.0}, {"date": "2020-02-14", "close": 3.6, "volume": 216092.0}, {"date": "2020-02-18", "close": 3.57, "volume": 165693.0}, {"date": "2020-02-19", "close": 3.6, "volume": 99283.0}, {"date": "2020-02-20", "close": 3.58, "volume": 212513.0}, {"date": "2020-02-21", "close": 3.49, "volume": 122683.0}, {"date": "2020-02-24", "close": 3.23, "volume": 328329.0}, {"date": "2020-02-25", "close": 3.22, "volume": 275772.0}, {"date": "2020-02-26", "close": 3.13, "volume": 180664.0}, {"date": "2020-02-27", "close": 3.04, "volume": 204522.0}, {"date": "2020-02-28", "close": 3.11, "volume": 251279.0}, {"date": "2020-03-02", "close": 3.15, "volume": 165198.0}, {"date": "2020-03-03", "close": 2.94, "volume": 146870.0}, {"date": "2020-03-04", "close": 2.95, "volume": 75914.0}, {"date": "2020-03-05", "close": 2.6, "volume": 251888.0}, {"date": "2020-03-06", "close": 2.61, "volume": 203276.0}, {"date": "2020-03-09", "close": 2.27, "volume": 348746.0}, {"date": "2020-03-10", "close": 2.46, "volume": 307408.0}, {"date": "2020-03-11", "close": 2.33, "volume": 226315.0}, {"date": "2020-03-12", "close": 2.04, "volume": 270855.0}, {"date": "2020-03-13", "close": 2.01, "volume": 293830.0}, {"date": "2020-03-16", "close": 1.89, "volume": 416118.0}, {"date": "2020-03-17", "close": 1.78, "volume": 378181.0}, {"date": "2020-03-18", "close": 1.59, "volume": 552860.0}, {"date": "2020-03-19", "close": 1.67, "volume": 473308.0}, {"date": "2020-03-20", "close": 1.59, "volume": 583067.0}, {"date": "2020-03-23", "close": 1.55, "volume": 375656.0}, {"date": "2020-03-24", "close": 1.7, "volume": 388544.0}, {"date": "2020-03-25", "close": 1.83, "volume": 582056.0}, {"date": "2020-03-26", "close": 1.82, "volume": 478261.0}, {"date": "2020-03-27", "close": 1.7, "volume": 207266.0}, {"date": "2020-03-30", "close": 1.73, "volume": 222679.0}, {"date": "2020-03-31", "close": 1.73, "volume": 212354.0}, {"date": "2020-04-01", "close": 1.65, "volume": 145086.0}, {"date": "2020-04-02", "close": 1.67, "volume": 315818.0}, {"date": "2020-04-03", "close": 1.6, "volume": 171402.0}, {"date": "2020-04-06", "close": 1.75, "volume": 310444.0}, {"date": "2020-04-07", "close": 1.81, "volume": 268744.0}, {"date": "2020-04-08", "close": 1.99, "volume": 234032.0}, {"date": "2020-04-09", "close": 2.16, "volume": 265457.0}, {"date": "2020-04-13", "close": 2.17, "volume": 99585.0}, {"date": "2020-04-14", "close": 2.22, "volume": 208450.0}, {"date": "2020-04-15", "close": 2.12, "volume": 127981.0}, {"date": "2020-04-16", "close": 2.12, "volume": 73365.0}, {"date": "2020-04-17", "close": 2.14, "volume": 83123.0}, {"date": "2020-04-20", "close": 2.05, "volume": 135660.0}, {"date": "2020-04-21", "close": 1.96, "volume": 184107.0}, {"date": "2020-04-22", "close": 1.97, "volume": 105874.0}, {"date": "2020-04-23", "close": 2.0, "volume": 249199.0}, {"date": "2020-04-24", "close": 2.22, "volume": 464044.0}, {"date": "2020-04-27", "close": 2.16, "volume": 211072.0}, {"date": "2020-04-28", "close": 2.29, "volume": 115202.0}, {"date": "2020-04-29", "close": 2.45, "volume": 349871.0}, {"date": "2020-04-30", "close": 2.25, "volume": 234066.0}, {"date": "2020-05-01", "close": 2.2, "volume": 104939.0}, {"date": "2020-05-04", "close": 2.28, "volume": 89196.0}, {"date": "2020-05-05", "close": 2.13, "volume": 127388.0}, {"date": "2020-05-06", "close": 2.03, "volume": 285286.0}, {"date": "2020-05-07", "close": 2.11, "volume": 494720.0}, {"date": "2020-05-08", "close": 2.9, "volume": 1778329.0}, {"date": "2020-05-11", "close": 2.67, "volume": 477163.0}, {"date": "2020-05-12", "close": 2.69, "volume": 259851.0}, {"date": "2020-05-13", "close": 2.3, "volume": 343962.0}, {"date": "2020-05-14", "close": 2.59, "volume": 282110.0}, {"date": "2020-05-15", "close": 2.46, "volume": 209340.0}, {"date": "2020-05-18", "close": 2.44, "volume": 279277.0}, {"date": "2020-05-19", "close": 2.73, "volume": 560377.0}, {"date": "2020-05-20", "close": 2.57, "volume": 560096.0}, {"date": "2020-05-21", "close": 2.66, "volume": 250271.0}, {"date": "2020-05-22", "close": 2.72, "volume": 196606.0}, {"date": "2020-05-26", "close": 2.73, "volume": 152591.0}, {"date": "2020-05-27", "close": 2.71, "volume": 177366.0}, {"date": "2020-05-28", "close": 2.53, "volume": 114741.0}, {"date": "2020-05-29", "close": 2.48, "volume": 256762.0}, {"date": "2020-06-01", "close": 2.61, "volume": 212850.0}, {"date": "2020-06-02", "close": 2.67, "volume": 295232.0}, {"date": "2020-06-03", "close": 2.59, "volume": 222011.0}, {"date": "2020-06-04", "close": 2.61, "volume": 422423.0}, {"date": "2020-06-05", "close": 2.72, "volume": 427557.0}, {"date": "2020-06-08", "close": 2.64, "volume": 557951.0}, {"date": "2020-06-09", "close": 2.67, "volume": 228341.0}, {"date": "2020-06-10", "close": 2.75, "volume": 511861.0}, {"date": "2020-06-11", "close": 2.45, "volume": 415399.0}, {"date": "2020-06-12", "close": 2.45, "volume": 172984.0}, {"date": "2020-06-15", "close": 2.42, "volume": 248793.0}, {"date": "2020-06-16", "close": 2.44, "volume": 140160.0}, {"date": "2020-06-17", "close": 2.33, "volume": 164863.0}, {"date": "2020-06-18", "close": 2.24, "volume": 235704.0}, {"date": "2020-06-19", "close": 2.36, "volume": 192569.0}, {"date": "2020-06-22", "close": 2.26, "volume": 166592.0}, {"date": "2020-06-23", "close": 2.17, "volume": 350121.0}, {"date": "2020-06-24", "close": 2.21, "volume": 258096.0}, {"date": "2020-06-25", "close": 2.42, "volume": 501421.0}, {"date": "2020-06-26", "close": 2.3, "volume": 1971924.0}, {"date": "2020-06-29", "close": 2.36, "volume": 135769.0}, {"date": "2020-06-30", "close": 2.23, "volume": 116724.0}, {"date": "2020-07-01", "close": 2.24, "volume": 159239.0}, {"date": "2020-07-02", "close": 2.21, "volume": 210439.0}, {"date": "2020-07-06", "close": 2.26, "volume": 156105.0}, {"date": "2020-07-07", "close": 2.12, "volume": 175268.0}, {"date": "2020-07-08", "close": 2.15, "volume": 199667.0}, {"date": "2020-07-09", "close": 2.09, "volume": 145405.0}, {"date": "2020-07-10", "close": 2.1, "volume": 114909.0}, {"date": "2020-07-13", "close": 2.02, "volume": 118649.0}, {"date": "2020-07-14", "close": 2.06, "volume": 138088.0}, {"date": "2020-07-15", "close": 2.08, "volume": 134499.0}, {"date": "2020-07-16", "close": 2.11, "volume": 76837.0}, {"date": "2020-07-17", "close": 2.18, "volume": 214990.0}, {"date": "2020-07-20", "close": 2.24, "volume": 117171.0}, {"date": "2020-07-21", "close": 2.2, "volume": 107208.0}, {"date": "2020-07-22", "close": 2.16, "volume": 52417.0}, {"date": "2020-07-23", "close": 2.14, "volume": 80840.0}, {"date": "2020-07-24", "close": 2.1, "volume": 74893.0}, {"date": "2020-07-27", "close": 2.62, "volume": 1645719.0}, {"date": "2020-07-28", "close": 7.94, "volume": 284666800.0}, {"date": "2020-07-29", "close": 33.2, "volume": 276020100.0}, {"date": "2020-07-30", "close": 29.83, "volume": 98747520.0}, {"date": "2020-07-31", "close": 21.85, "volume": 57453890.0}, {"date": "2020-08-03", "close": 14.94, "volume": 47189250.0}, {"date": "2020-08-04", "close": 14.4, "volume": 65895170.0}, {"date": "2020-08-05", "close": 14.9, "volume": 25624900.0}, {"date": "2020-08-06", "close": 16.11, "volume": 39493120.0}, {"date": "2020-08-07", "close": 14.88, "volume": 16139250.0}, {"date": "2020-08-10", "close": 10.73, "volume": 47435810.0}, {"date": "2020-08-11", "close": 10.01, "volume": 19420170.0}, {"date": "2020-08-12", "close": 9.72, "volume": 9539913.0}, {"date": "2020-08-13", "close": 9.2, "volume": 8791176.0}, {"date": "2020-08-14", "close": 8.43, "volume": 10571460.0}, {"date": "2020-08-17", "close": 7.64, "volume": 9350305.0}, {"date": "2020-08-18", "close": 8.01, "volume": 72777520.0}, {"date": "2020-08-19", "close": 7.79, "volume": 32261460.0}, {"date": "2020-08-20", "close": 7.18, "volume": 13743910.0}, {"date": "2020-08-21", "close": 6.88, "volume": 26249300.0}, {"date": "2020-08-24", "close": 7.0, "volume": 13844210.0}, {"date": "2020-08-25", "close": 6.76, "volume": 13970330.0}, {"date": "2020-08-26", "close": 6.31, "volume": 11812330.0}, {"date": "2020-08-27", "close": 5.88, "volume": 11650310.0}, {"date": "2020-08-28", "close": 6.02, "volume": 14025910.0}, {"date": "2020-08-31", "close": 5.98, "volume": 19151160.0}, {"date": "2020-09-01", "close": 7.3, "volume": 106471000.0}, {"date": "2020-09-02", "close": 7.16, "volume": 19328670.0}, {"date": "2020-09-03", "close": 6.46, "volume": 13400800.0}, {"date": "2020-09-04", "close": 6.1, "volume": 8801284.0}, {"date": "2020-09-08", "close": 5.53, "volume": 9758065.0}, {"date": "2020-09-09", "close": 5.82, "volume": 15551760.0}, {"date": "2020-09-10", "close": 5.93, "volume": 12752510.0}, {"date": "2020-09-11", "close": 6.4, "volume": 20467760.0}, {"date": "2020-09-14", "close": 6.5, "volume": 8882444.0}, {"date": "2020-09-15", "close": 6.23, "volume": 11014920.0}, {"date": "2020-09-16", "close": 8.51, "volume": 188494200.0}, {"date": "2020-09-17", "close": 10.7, "volume": 101916100.0}, {"date": "2020-09-18", "close": 12.11, "volume": 150084000.0}, {"date": "2020-09-21", "close": 10.49, "volume": 43448580.0}, {"date": "2020-09-22", "close": 10.04, "volume": 21649410.0}, {"date": "2020-09-23", "close": 8.93, "volume": 17583690.0}, {"date": "2020-09-24", "close": 8.77, "volume": 17876190.0}, {"date": "2020-09-25", "close": 9.32, "volume": 9915964.0}, {"date": "2020-09-28", "close": 9.31, "volume": 7260553.0}, {"date": "2020-09-29", "close": 9.0, "volume": 5133892.0}, {"date": "2020-09-30", "close": 8.82, "volume": 8557689.0}, {"date": "2020-10-01", "close": 8.82, "volume": 6346682.0}, {"date": "2020-10-02", "close": 8.76, "volume": 7798671.0}, {"date": "2020-10-05", "close": 9.03, "volume": 10434520.0}, {"date": "2020-10-06", "close": 8.75, "volume": 8445789.0}, {"date": "2020-10-07", "close": 8.98, "volume": 6048375.0}, {"date": "2020-10-08", "close": 8.86, "volume": 4609934.0}, {"date": "2020-10-09", "close": 10.01, "volume": 39465070.0}, {"date": "2020-10-12", "close": 9.58, "volume": 11475230.0}, {"date": "2020-10-13", "close": 9.69, "volume": 8605876.0}, {"date": "2020-10-14", "close": 9.57, "volume": 5415329.0}, {"date": "2020-10-15", "close": 9.33, "volume": 4983775.0}, {"date": "2020-10-16", "close": 8.97, "volume": 10661960.0}, {"date": "2020-10-19", "close": 8.88, "volume": 15584650.0}, {"date": "2020-10-20", "close": 8.91, "volume": 5953565.0}, {"date": "2020-10-21", "close": 8.7, "volume": 5436808.0}, {"date": "2020-10-22", "close": 8.48, "volume": 6888412.0}, {"date": "2020-10-23", "close": 8.47, "volume": 4162447.0}, {"date": "2020-10-26", "close": 7.88, "volume": 7338125.0}, {"date": "2020-10-27", "close": 7.68, "volume": 2936848.0}, {"date": "2020-10-28", "close": 7.21, "volume": 6679952.0}, {"date": "2020-10-29", "close": 7.41, "volume": 5628091.0}, {"date": "2020-10-30", "close": 6.92, "volume": 6404147.0}, {"date": "2020-11-02", "close": 6.96, "volume": 3997812.0}, {"date": "2020-11-03", "close": 7.14, "volume": 5098161.0}, {"date": "2020-11-04", "close": 7.16, "volume": 7781883.0}, {"date": "2020-11-05", "close": 7.3, "volume": 3948948.0}, {"date": "2020-11-06", "close": 6.72, "volume": 8246538.0}, {"date": "2020-11-09", "close": 6.68, "volume": 7899288.0}, {"date": "2020-11-10", "close": 6.68, "volume": 5903106.0}, {"date": "2020-11-11", "close": 6.63, "volume": 4950749.0}, {"date": "2020-11-12", "close": 6.73, "volume": 6475606.0}, {"date": "2020-11-13", "close": 6.71, "volume": 6324072.0}, {"date": "2020-11-16", "close": 6.88, "volume": 4412221.0}, {"date": "2020-11-17", "close": 7.23, "volume": 9336868.0}, {"date": "2020-11-18", "close": 7.1, "volume": 4423042.0}, {"date": "2020-11-19", "close": 7.49, "volume": 4344496.0}, {"date": "2020-11-20", "close": 7.21, "volume": 3844970.0}, {"date": "2020-11-23", "close": 7.23, "volume": 5552469.0}, {"date": "2020-11-24", "close": 6.97, "volume": 4640693.0}, {"date": "2020-11-25", "close": 7.96, "volume": 26067080.0}, {"date": "2020-11-27", "close": 7.46, "volume": 6080869.0}, {"date": "2020-11-30", "close": 7.63, "volume": 7203719.0}, {"date": "2020-12-01", "close": 7.22, "volume": 5108476.0}, {"date": "2020-12-02", "close": 7.25, "volume": 5438869.0}, {"date": "2020-12-03", "close": 7.23, "volume": 2846734.0}, {"date": "2020-12-04", "close": 7.53, "volume": 3978345.0}, {"date": "2020-12-07", "close": 12.04, "volume": 134886000.0}, {"date": "2020-12-08", "close": 11.15, "volume": 28934800.0}, {"date": "2020-12-09", "close": 9.66, "volume": 18264430.0}, {"date": "2020-12-10", "close": 10.0, "volume": 9824300.0}, {"date": "2020-12-11", "close": 10.1, "volume": 6551480.0}, {"date": "2020-12-14", "close": 9.69, "volume": 3932021.0}, {"date": "2020-12-15", "close": 9.55, "volume": 4244999.0}, {"date": "2020-12-16", "close": 9.34, "volume": 4049882.0}, {"date": "2020-12-17", "close": 9.78, "volume": 8456608.0}, {"date": "2020-12-18", "close": 9.59, "volume": 4095975.0}, {"date": "2020-12-21", "close": 9.43, "volume": 3678372.0}, {"date": "2020-12-22", "close": 9.52, "volume": 3465894.0}, {"date": "2020-12-23", "close": 9.36, "volume": 2968218.0}, {"date": "2020-12-24", "close": 8.72, "volume": 4191964.0}, {"date": "2020-12-28", "close": 8.37, "volume": 6775714.0}, {"date": "2020-12-29", "close": 8.27, "volume": 6260070.0}, {"date": "2020-12-30", "close": 8.62, "volume": 4085735.0}, {"date": "2020-12-31", "close": 8.14, "volume": 3959389.0}, {"date": "2021-01-04", "close": 8.17, "volume": 3977393.0}, {"date": "2021-01-05", "close": 8.26, "volume": 2679323.0}, {"date": "2021-01-06", "close": 8.16, "volume": 4142674.0}, {"date": "2021-01-07", "close": 8.59, "volume": 5395862.0}, {"date": "2021-01-08", "close": 8.4, "volume": 6920222.0}, {"date": "2021-01-11", "close": 8.12, "volume": 4926303.0}, {"date": "2021-01-12", "close": 8.05, "volume": 4073243.0}, {"date": "2021-01-13", "close": 7.99, "volume": 3644070.0}, {"date": "2021-01-14", "close": 8.33, "volume": 8530512.0}, {"date": "2021-01-15", "close": 8.14, "volume": 3071655.0}, {"date": "2021-01-19", "close": 8.84, "volume": 11016570.0}, {"date": "2021-01-20", "close": 9.03, "volume": 7941479.0}, {"date": "2021-01-21", "close": 9.19, "volume": 7156642.0}, {"date": "2021-01-22", "close": 9.46, "volume": 9546947.0}, {"date": "2021-01-25", "close": 9.55, "volume": 10821170.0}, {"date": "2021-01-26", "close": 9.43, "volume": 7539967.0}, {"date": "2021-01-27", "close": 12.08, "volume": 47906370.0}, {"date": "2021-01-28", "close": 9.87, "volume": 16196720.0}, {"date": "2021-01-29", "close": 9.59, "volume": 7684576.0}, {"date": "2021-02-01", "close": 10.02, "volume": 6601457.0}, {"date": "2021-02-02", "close": 9.44, "volume": 5636092.0}, {"date": "2021-02-03", "close": 10.98, "volume": 43527430.0}, {"date": "2021-02-04", "close": 10.74, "volume": 12170380.0}, {"date": "2021-02-05", "close": 10.72, "volume": 5618016.0}, {"date": "2021-02-08", "close": 11.34, "volume": 6626920.0}, {"date": "2021-02-09", "close": 11.89, "volume": 8279744.0}, {"date": "2021-02-10", "close": 11.42, "volume": 5766570.0}, {"date": "2021-02-11", "close": 11.15, "volume": 4508711.0}, {"date": "2021-02-12", "close": 10.78, "volume": 3720241.0}, {"date": "2021-02-16", "close": 10.3, "volume": 4191247.0}, {"date": "2021-02-17", "close": 9.93, "volume": 4883846.0}, {"date": "2021-02-18", "close": 9.41, "volume": 6957779.0}, {"date": "2021-02-19", "close": 9.34, "volume": 3231727.0}, {"date": "2021-02-22", "close": 9.06, "volume": 3390908.0}, {"date": "2021-02-23", "close": 8.8, "volume": 7923838.0}, {"date": "2021-02-24", "close": 9.09, "volume": 7481437.0}, {"date": "2021-02-25", "close": 8.82, "volume": 5120795.0}, {"date": "2021-02-26", "close": 8.62, "volume": 3496959.0}, {"date": "2021-03-01", "close": 9.15, "volume": 5903780.0}, {"date": "2021-03-02", "close": 9.17, "volume": 4782374.0}, {"date": "2021-03-03", "close": 8.51, "volume": 4471240.0}, {"date": "2021-03-04", "close": 8.07, "volume": 6439010.0}, {"date": "2021-03-05", "close": 7.6, "volume": 5687531.0}, {"date": "2021-03-08", "close": 7.62, "volume": 3419507.0}, {"date": "2021-03-09", "close": 8.62, "volume": 10526050.0}, {"date": "2021-03-10", "close": 9.2, "volume": 11188820.0}, {"date": "2021-03-11", "close": 9.53, "volume": 10123180.0}, {"date": "2021-03-12", "close": 9.77, "volume": 5943417.0}, {"date": "2021-03-15", "close": 9.53, "volume": 8734758.0}, {"date": "2021-03-16", "close": 8.75, "volume": 10662150.0}, {"date": "2021-03-17", "close": 8.48, "volume": 10438940.0}, {"date": "2021-03-18", "close": 8.04, "volume": 4371292.0}, {"date": "2021-03-19", "close": 8.32, "volume": 3851340.0}, {"date": "2021-03-22", "close": 8.24, "volume": 3704043.0}, {"date": "2021-03-23", "close": 8.09, "volume": 2688113.0}, {"date": "2021-03-24", "close": 7.65, "volume": 4239611.0}, {"date": "2021-03-25", "close": 8.1, "volume": 5365732.0}, {"date": "2021-03-26", "close": 8.31, "volume": 3402725.0}, {"date": "2021-03-29", "close": 7.96, "volume": 2057719.0}, {"date": "2021-03-30", "close": 8.05, "volume": 2276592.0}, {"date": "2021-03-31", "close": 7.87, "volume": 2783498.0}, {"date": "2021-04-01", "close": 8.29, "volume": 4892491.0}, {"date": "2021-04-05", "close": 8.34, "volume": 2053237.0}, {"date": "2021-04-06", "close": 8.31, "volume": 1422914.0}, {"date": "2021-04-07", "close": 8.03, "volume": 1883732.0}, {"date": "2021-04-08", "close": 7.94, "volume": 2133189.0}, {"date": "2021-04-09", "close": 7.91, "volume": 2589288.0}, {"date": "2021-04-12", "close": 7.25, "volume": 6250826.0}, {"date": "2021-04-13", "close": 7.29, "volume": 2714884.0}, {"date": "2021-04-14", "close": 7.36, "volume": 3557081.0}, {"date": "2021-04-15", "close": 7.26, "volume": 1986002.0}, {"date": "2021-04-16", "close": 7.42, "volume": 2153419.0}, {"date": "2021-04-19", "close": 7.36, "volume": 1857579.0}, {"date": "2021-04-20", "close": 7.11, "volume": 2174495.0}, {"date": "2021-04-21", "close": 7.36, "volume": 2130765.0}, {"date": "2021-04-22", "close": 7.21, "volume": 2115263.0}, {"date": "2021-04-23", "close": 7.48, "volume": 2262113.0}, {"date": "2021-04-26", "close": 7.84, "volume": 4662369.0}, {"date": "2021-04-27", "close": 7.74, "volume": 1658516.0}, {"date": "2021-04-28", "close": 7.82, "volume": 1637938.0}, {"date": "2021-04-29", "close": 7.53, "volume": 2392510.0}, {"date": "2021-04-30", "close": 7.46, "volume": 1330910.0}, {"date": "2021-05-03", "close": 7.43, "volume": 1131315.0}, {"date": "2021-05-04", "close": 7.16, "volume": 2883462.0}, {"date": "2021-05-05", "close": 7.02, "volume": 1154724.0}, {"date": "2021-05-06", "close": 6.87, "volume": 2408379.0}, {"date": "2021-05-07", "close": 7.28, "volume": 2377697.0}, {"date": "2021-05-10", "close": 7.02, "volume": 1653380.0}, {"date": "2021-05-11", "close": 7.19, "volume": 2151735.0}, {"date": "2021-05-12", "close": 6.78, "volume": 2487719.0}, {"date": "2021-05-13", "close": 6.44, "volume": 4282123.0}, {"date": "2021-05-14", "close": 6.75, "volume": 2254227.0}, {"date": "2021-05-17", "close": 6.87, "volume": 1943119.0}, {"date": "2021-05-18", "close": 6.87, "volume": 1251808.0}, {"date": "2021-05-19", "close": 6.59, "volume": 2138422.0}, {"date": "2021-05-20", "close": 6.69, "volume": 1313195.0}, {"date": "2021-05-21", "close": 6.71, "volume": 2640643.0}, {"date": "2021-05-24", "close": 6.48, "volume": 3268426.0}, {"date": "2021-05-25", "close": 6.66, "volume": 2021998.0}, {"date": "2021-05-26", "close": 7.02, "volume": 2112269.0}, {"date": "2021-05-27", "close": 7.42, "volume": 4294126.0}, {"date": "2021-05-28", "close": 7.12, "volume": 2858550.0}, {"date": "2021-06-01", "close": 7.51, "volume": 3033534.0}, {"date": "2021-06-02", "close": 8.66, "volume": 14310830.0}, {"date": "2021-06-03", "close": 8.06, "volume": 4684986.0}, {"date": "2021-06-04", "close": 8.3, "volume": 4699908.0}, {"date": "2021-06-07", "close": 8.67, "volume": 3741549.0}, {"date": "2021-06-08", "close": 11.05, "volume": 26139210.0}, {"date": "2021-06-09", "close": 9.77, "volume": 10101820.0}, {"date": "2021-06-10", "close": 9.14, "volume": 6687726.0}, {"date": "2021-06-11", "close": 9.24, "volume": 3392508.0}, {"date": "2021-06-14", "close": 9.21, "volume": 3514040.0}, {"date": "2021-06-15", "close": 8.81, "volume": 3750163.0}, {"date": "2021-06-16", "close": 9.11, "volume": 2590756.0}, {"date": "2021-06-17", "close": 9.0, "volume": 3522560.0}, {"date": "2021-06-18", "close": 8.76, "volume": 2166944.0}, {"date": "2021-06-21", "close": 8.56, "volume": 2476714.0}, {"date": "2021-06-22", "close": 8.93, "volume": 3526169.0}, {"date": "2021-06-23", "close": 9.05, "volume": 2298545.0}, {"date": "2021-06-24", "close": 9.17, "volume": 1483886.0}, {"date": "2021-06-25", "close": 8.95, "volume": 5368175.0}, {"date": "2021-06-28", "close": 8.81, "volume": 1321882.0}, {"date": "2021-06-29", "close": 8.64, "volume": 3597421.0}, {"date": "2021-06-30", "close": 8.32, "volume": 1714675.0}, {"date": "2021-07-01", "close": 8.32, "volume": 1992782.0}, {"date": "2021-07-02", "close": 8.05, "volume": 1757749.0}, {"date": "2021-07-06", "close": 8.02, "volume": 1783034.0}, {"date": "2021-07-07", "close": 7.84, "volume": 1350887.0}, {"date": "2021-07-08", "close": 8.01, "volume": 1707432.0}, {"date": "2021-07-09", "close": 8.11, "volume": 1057166.0}, {"date": "2021-07-12", "close": 7.98, "volume": 1411903.0}, {"date": "2021-07-13", "close": 7.69, "volume": 1056915.0}, {"date": "2021-07-14", "close": 7.42, "volume": 1542794.0}, {"date": "2021-07-15", "close": 7.39, "volume": 2293968.0}, {"date": "2021-07-16", "close": 7.06, "volume": 1581268.0}, {"date": "2021-07-19", "close": 7.12, "volume": 1810883.0}, {"date": "2021-07-20", "close": 7.54, "volume": 1924070.0}, {"date": "2021-07-21", "close": 7.79, "volume": 1371285.0}, {"date": "2021-07-22", "close": 7.35, "volume": 1110591.0}, {"date": "2021-07-23", "close": 7.27, "volume": 1201367.0}, {"date": "2021-07-26", "close": 7.28, "volume": 799682.0}, {"date": "2021-07-27", "close": 7.18, "volume": 1351102.0}, {"date": "2021-07-28", "close": 7.31, "volume": 1324443.0}, {"date": "2021-07-29", "close": 7.26, "volume": 801236.0}, {"date": "2021-07-30", "close": 7.38, "volume": 1156642.0}, {"date": "2021-08-02", "close": 7.45, "volume": 1312665.0}, {"date": "2021-08-03", "close": 7.42, "volume": 2902503.0}, {"date": "2021-08-04", "close": 7.23, "volume": 1634740.0}, {"date": "2021-08-05", "close": 7.47, "volume": 1157183.0}, {"date": "2021-08-06", "close": 7.52, "volume": 743129.0}, {"date": "2021-08-09", "close": 7.41, "volume": 1176235.0}, {"date": "2021-08-10", "close": 7.24, "volume": 2592169.0}, {"date": "2021-08-11", "close": 7.51, "volume": 2013341.0}, {"date": "2021-08-12", "close": 7.74, "volume": 1666543.0}, {"date": "2021-08-13", "close": 7.45, "volume": 1293974.0}, {"date": "2021-08-16", "close": 7.16, "volume": 1791809.0}, {"date": "2021-08-17", "close": 6.86, "volume": 2949180.0}, {"date": "2021-08-18", "close": 6.88, "volume": 1729889.0}, {"date": "2021-08-19", "close": 6.73, "volume": 1823554.0}, {"date": "2021-08-20", "close": 6.86, "volume": 1148708.0}, {"date": "2021-08-23", "close": 7.01, "volume": 1489322.0}, {"date": "2021-08-24", "close": 7.23, "volume": 2025874.0}, {"date": "2021-08-25", "close": 7.11, "volume": 1663122.0}, {"date": "2021-08-26", "close": 7.1, "volume": 1193126.0}, {"date": "2021-08-27", "close": 7.21, "volume": 1162522.0}, {"date": "2021-08-30", "close": 7.23, "volume": 1105337.0}, {"date": "2021-08-31", "close": 7.28, "volume": 1463619.0}, {"date": "2021-09-01", "close": 7.16, "volume": 898827.0}, {"date": "2021-09-02", "close": 7.29, "volume": 1535330.0}, {"date": "2021-09-03", "close": 7.22, "volume": 1016474.0}, {"date": "2021-09-07", "close": 7.26, "volume": 1711198.0}, {"date": "2021-09-08", "close": 7.03, "volume": 1354063.0}, {"date": "2021-09-09", "close": 7.24, "volume": 1765008.0}, {"date": "2021-09-10", "close": 7.0, "volume": 1579574.0}, {"date": "2021-09-13", "close": 7.12, "volume": 1411705.0}, {"date": "2021-09-14", "close": 6.93, "volume": 1605202.0}, {"date": "2021-09-15", "close": 6.98, "volume": 1943127.0}, {"date": "2021-09-16", "close": 7.12, "volume": 1358693.0}, {"date": "2021-09-17", "close": 7.25, "volume": 1689912.0}, {"date": "2021-09-20", "close": 6.92, "volume": 2263665.0}, {"date": "2021-09-21", "close": 7.02, "volume": 1135837.0}, {"date": "2021-09-22", "close": 7.06, "volume": 1327900.0}, {"date": "2021-09-23", "close": 7.19, "volume": 1109414.0}, {"date": "2021-09-24", "close": 7.04, "volume": 793529.0}, {"date": "2021-09-27", "close": 7.21, "volume": 2042607.0}, {"date": "2021-09-28", "close": 7.05, "volume": 1254607.0}, {"date": "2021-09-29", "close": 6.78, "volume": 2399737.0}, {"date": "2021-09-30", "close": 6.81, "volume": 1463193.0}, {"date": "2021-10-01", "close": 6.96, "volume": 1535705.0}, {"date": "2021-10-04", "close": 6.67, "volume": 1526437.0}, {"date": "2021-10-05", "close": 6.72, "volume": 1085047.0}, {"date": "2021-10-06", "close": 6.71, "volume": 2210923.0}, {"date": "2021-10-07", "close": 6.89, "volume": 1315066.0}, {"date": "2021-10-08", "close": 6.87, "volume": 848502.0}, {"date": "2021-10-11", "close": 6.9, "volume": 686349.0}, {"date": "2021-10-12", "close": 6.89, "volume": 749234.0}, {"date": "2021-10-13", "close": 6.94, "volume": 1024621.0}, {"date": "2021-10-14", "close": 7.01, "volume": 1893073.0}, {"date": "2021-10-15", "close": 7.01, "volume": 1231242.0}, {"date": "2021-10-18", "close": 7.15, "volume": 1639668.0}, {"date": "2021-10-19", "close": 7.41, "volume": 8440391.0}, {"date": "2021-10-20", "close": 7.21, "volume": 2098609.0}, {"date": "2021-10-21", "close": 7.05, "volume": 2321604.0}, {"date": "2021-10-22", "close": 6.78, "volume": 5494959.0}, {"date": "2021-10-25", "close": 6.86, "volume": 7125827.0}, {"date": "2021-10-26", "close": 6.59, "volume": 2922610.0}, {"date": "2021-10-27", "close": 6.5, "volume": 2034222.0}, {"date": "2021-10-28", "close": 6.76, "volume": 3156194.0}, {"date": "2021-10-29", "close": 6.79, "volume": 1843192.0}, {"date": "2021-11-01", "close": 7.04, "volume": 2150249.0}, {"date": "2021-11-02", "close": 7.17, "volume": 2063733.0}, {"date": "2021-11-03", "close": 7.23, "volume": 2674826.0}, {"date": "2021-11-04", "close": 7.18, "volume": 1308239.0}, {"date": "2021-11-05", "close": 7.02, "volume": 1451977.0}, {"date": "2021-11-08", "close": 7.16, "volume": 1314844.0}, {"date": "2021-11-09", "close": 7.07, "volume": 2170544.0}, {"date": "2021-11-10", "close": 6.92, "volume": 2093144.0}, {"date": "2021-11-11", "close": 6.97, "volume": 966985.0}, {"date": "2021-11-12", "close": 7.17, "volume": 1532103.0}, {"date": "2021-11-15", "close": 7.02, "volume": 1287791.0}, {"date": "2021-11-16", "close": 6.95, "volume": 1845299.0}, {"date": "2021-11-17", "close": 6.75, "volume": 2300988.0}, {"date": "2021-11-18", "close": 6.63, "volume": 2013835.0}, {"date": "2021-11-19", "close": 6.61, "volume": 1656274.0}, {"date": "2021-11-22", "close": 6.56, "volume": 1752315.0}, {"date": "2021-11-23", "close": 6.49, "volume": 1620107.0}, {"date": "2021-11-24", "close": 6.48, "volume": 1308465.0}, {"date": "2021-11-26", "close": 6.13, "volume": 1407631.0}, {"date": "2021-11-29", "close": 6.13, "volume": 2220846.0}, {"date": "2021-11-30", "close": 5.99, "volume": 1746440.0}, {"date": "2021-12-01", "close": 5.64, "volume": 2087684.0}, {"date": "2021-12-02", "close": 5.77, "volume": 1648530.0}, {"date": "2021-12-03", "close": 5.41, "volume": 2017185.0}, {"date": "2021-12-06", "close": 5.5, "volume": 2701408.0}, {"date": "2021-12-07", "close": 5.76, "volume": 1750023.0}, {"date": "2021-12-08", "close": 5.82, "volume": 1254951.0}, {"date": "2021-12-09", "close": 5.62, "volume": 1578435.0}, {"date": "2021-12-10", "close": 5.49, "volume": 1975176.0}, {"date": "2021-12-13", "close": 5.2, "volume": 1655871.0}, {"date": "2021-12-14", "close": 5.11, "volume": 1632548.0}, {"date": "2021-12-15", "close": 5.14, "volume": 2328140.0}, {"date": "2021-12-16", "close": 5.0, "volume": 1740830.0}, {"date": "2021-12-17", "close": 5.15, "volume": 2106761.0}, {"date": "2021-12-20", "close": 4.97, "volume": 1178284.0}, {"date": "2021-12-21", "close": 5.14, "volume": 1269594.0}, {"date": "2021-12-22", "close": 5.09, "volume": 926945.0}, {"date": "2021-12-23", "close": 5.11, "volume": 1265855.0}, {"date": "2021-12-27", "close": 4.92, "volume": 1635762.0}, {"date": "2021-12-28", "close": 4.8, "volume": 1968554.0}, {"date": "2021-12-29", "close": 4.6, "volume": 1588552.0}, {"date": "2021-12-30", "close": 4.72, "volume": 2441804.0}, {"date": "2021-12-31", "close": 4.68, "volume": 1803382.0}, {"date": "2022-01-03", "close": 4.89, "volume": 1563482.0}, {"date": "2022-01-04", "close": 4.83, "volume": 1174708.0}, {"date": "2022-01-05", "close": 4.6, "volume": 1130733.0}, {"date": "2022-01-06", "close": 4.63, "volume": 1380173.0}, {"date": "2022-01-07", "close": 4.55, "volume": 851519.0}, {"date": "2022-01-10", "close": 4.47, "volume": 1471362.0}, {"date": "2022-01-11", "close": 4.58, "volume": 1278651.0}, {"date": "2022-01-12", "close": 4.53, "volume": 812546.0}, {"date": "2022-01-13", "close": 4.5, "volume": 830643.0}, {"date": "2022-01-14", "close": 4.51, "volume": 866425.0}, {"date": "2022-01-18", "close": 4.32, "volume": 1312190.0}, {"date": "2022-01-19", "close": 4.29, "volume": 1483799.0}, {"date": "2022-01-20", "close": 4.15, "volume": 1044869.0}, {"date": "2022-01-21", "close": 3.99, "volume": 1563787.0}, {"date": "2022-01-24", "close": 3.88, "volume": 2035248.0}, {"date": "2022-01-25", "close": 3.88, "volume": 1136490.0}, {"date": "2022-01-26", "close": 3.78, "volume": 1441288.0}, {"date": "2022-01-27", "close": 3.65, "volume": 1266817.0}, {"date": "2022-01-28", "close": 3.64, "volume": 1774706.0}, {"date": "2022-01-31", "close": 3.93, "volume": 1532330.0}, {"date": "2022-02-01", "close": 4.09, "volume": 1489064.0}, {"date": "2022-02-02", "close": 4.01, "volume": 1080688.0}, {"date": "2022-02-03", "close": 3.84, "volume": 1252380.0}, {"date": "2022-02-04", "close": 3.91, "volume": 1599821.0}, {"date": "2022-02-07", "close": 4.01, "volume": 1257166.0}, {"date": "2022-02-08", "close": 4.25, "volume": 1502336.0}, {"date": "2022-02-09", "close": 4.45, "volume": 1152045.0}, {"date": "2022-02-10", "close": 4.35, "volume": 1117812.0}, {"date": "2022-02-11", "close": 4.29, "volume": 1627222.0}, {"date": "2022-02-14", "close": 4.44, "volume": 1529404.0}, {"date": "2022-02-15", "close": 4.8, "volume": 1315705.0}, {"date": "2022-02-16", "close": 4.87, "volume": 937042.0}, {"date": "2022-02-17", "close": 4.72, "volume": 896947.0}, {"date": "2022-02-18", "close": 4.65, "volume": 859916.0}, {"date": "2022-02-22", "close": 4.51, "volume": 1200196.0}, {"date": "2022-02-23", "close": 4.51, "volume": 1158960.0}, {"date": "2022-02-24", "close": 4.74, "volume": 1360808.0}, {"date": "2022-02-25", "close": 4.76, "volume": 1087857.0}, {"date": "2022-02-28", "close": 4.77, "volume": 1094690.0}, {"date": "2022-03-01", "close": 4.68, "volume": 787345.0}, {"date": "2022-03-02", "close": 4.74, "volume": 808519.0}, {"date": "2022-03-03", "close": 4.67, "volume": 590048.0}, {"date": "2022-03-04", "close": 4.56, "volume": 1024320.0}, {"date": "2022-03-07", "close": 4.6, "volume": 1255244.0}, {"date": "2022-03-08", "close": 4.67, "volume": 1269548.0}, {"date": "2022-03-09", "close": 4.81, "volume": 963893.0}, {"date": "2022-03-10", "close": 4.71, "volume": 823752.0}, {"date": "2022-03-11", "close": 4.46, "volume": 785350.0}, {"date": "2022-03-14", "close": 4.15, "volume": 890171.0}, {"date": "2022-03-15", "close": 4.2, "volume": 976184.0}, {"date": "2022-03-16", "close": 4.46, "volume": 1343879.0}, {"date": "2022-03-17", "close": 4.64, "volume": 1843988.0}, {"date": "2022-03-18", "close": 6.21, "volume": 15048480.0}, {"date": "2022-03-21", "close": 6.18, "volume": 4340923.0}, {"date": "2022-03-22", "close": 5.99, "volume": 3547273.0}, {"date": "2022-03-23", "close": 6.38, "volume": 6219385.0}, {"date": "2022-03-24", "close": 6.87, "volume": 3797091.0}, {"date": "2022-03-25", "close": 6.56, "volume": 2299409.0}, {"date": "2022-03-28", "close": 6.92, "volume": 3907669.0}, {"date": "2022-03-29", "close": 7.01, "volume": 3287067.0}, {"date": "2022-03-30", "close": 6.81, "volume": 1804731.0}, {"date": "2022-03-31", "close": 6.55, "volume": 4885944.0}, {"date": "2022-04-01", "close": 6.29, "volume": 1968401.0}, {"date": "2022-04-04", "close": 6.88, "volume": 2406447.0}, {"date": "2022-04-05", "close": 6.69, "volume": 1474271.0}, {"date": "2022-04-06", "close": 6.57, "volume": 1737970.0}, {"date": "2022-04-07", "close": 6.74, "volume": 1687304.0}, {"date": "2022-04-08", "close": 6.36, "volume": 1959536.0}, {"date": "2022-04-11", "close": 6.17, "volume": 1470007.0}, {"date": "2022-04-12", "close": 6.16, "volume": 1216883.0}, {"date": "2022-04-13", "close": 6.07, "volume": 1190498.0}, {"date": "2022-04-14", "close": 6.2, "volume": 1288934.0}, {"date": "2022-04-18", "close": 6.0, "volume": 1050301.0}, {"date": "2022-04-19", "close": 6.18, "volume": 1034665.0}, {"date": "2022-04-20", "close": 5.99, "volume": 969575.0}, {"date": "2022-04-21", "close": 5.65, "volume": 1449337.0}, {"date": "2022-04-22", "close": 5.52, "volume": 1265728.0}, {"date": "2022-04-25", "close": 5.56, "volume": 1621711.0}, {"date": "2022-04-26", "close": 5.28, "volume": 1240710.0}, {"date": "2022-04-27", "close": 5.2, "volume": 926008.0}, {"date": "2022-04-28", "close": 5.36, "volume": 1200446.0}, {"date": "2022-04-29", "close": 5.17, "volume": 1094514.0}, {"date": "2022-05-02", "close": 5.35, "volume": 1146913.0}, {"date": "2022-05-03", "close": 5.56, "volume": 945101.0}, {"date": "2022-05-04", "close": 5.81, "volume": 826690.0}, {"date": "2022-05-05", "close": 5.61, "volume": 882133.0}, {"date": "2022-05-06", "close": 5.42, "volume": 755102.0}, {"date": "2022-05-09", "close": 4.85, "volume": 1720509.0}, {"date": "2022-05-10", "close": 4.93, "volume": 1135432.0}, {"date": "2022-05-11", "close": 3.86, "volume": 3258783.0}, {"date": "2022-05-12", "close": 3.89, "volume": 2463060.0}, {"date": "2022-05-13", "close": 4.29, "volume": 1481303.0}, {"date": "2022-05-16", "close": 4.4, "volume": 1072630.0}, {"date": "2022-05-17", "close": 4.62, "volume": 1355157.0}, {"date": "2022-05-18", "close": 4.53, "volume": 1085676.0}, {"date": "2022-05-19", "close": 4.42, "volume": 1135242.0}, {"date": "2022-05-20", "close": 4.34, "volume": 1448038.0}, {"date": "2022-05-23", "close": 4.34, "volume": 969308.0}, {"date": "2022-05-24", "close": 4.15, "volume": 867387.0}, {"date": "2022-05-25", "close": 4.17, "volume": 823172.0}, {"date": "2022-05-26", "close": 4.38, "volume": 1048603.0}, {"date": "2022-05-27", "close": 4.6, "volume": 885495.0}, {"date": "2022-05-31", "close": 4.62, "volume": 872117.0}, {"date": "2022-06-01", "close": 4.47, "volume": 612405.0}, {"date": "2022-06-02", "close": 4.75, "volume": 874460.0}, {"date": "2022-06-03", "close": 4.74, "volume": 582945.0}, {"date": "2022-06-06", "close": 4.82, "volume": 852935.0}, {"date": "2022-06-07", "close": 4.9, "volume": 639769.0}, {"date": "2022-06-08", "close": 5.0, "volume": 672773.0}, {"date": "2022-06-09", "close": 4.84, "volume": 528068.0}, {"date": "2022-06-10", "close": 4.7, "volume": 556130.0}, {"date": "2022-06-13", "close": 4.49, "volume": 1008742.0}, {"date": "2022-06-14", "close": 4.96, "volume": 3289081.0}, {"date": "2022-06-15", "close": 5.28, "volume": 1789075.0}, {"date": "2022-06-16", "close": 5.25, "volume": 1198362.0}, {"date": "2022-06-17", "close": 5.36, "volume": 2347514.0}, {"date": "2022-06-21", "close": 5.67, "volume": 1388918.0}, {"date": "2022-06-22", "close": 5.52, "volume": 806788.0}, {"date": "2022-06-23", "close": 5.37, "volume": 1256852.0}, {"date": "2022-06-24", "close": 5.3, "volume": 3020300.0}, {"date": "2022-06-27", "close": 5.32, "volume": 851242.0}, {"date": "2022-06-28", "close": 5.09, "volume": 595645.0}, {"date": "2022-06-29", "close": 4.73, "volume": 1177276.0}, {"date": "2022-06-30", "close": 4.64, "volume": 716447.0}, {"date": "2022-07-01", "close": 4.64, "volume": 665584.0}, {"date": "2022-07-05", "close": 4.79, "volume": 651110.0}, {"date": "2022-07-06", "close": 4.72, "volume": 394455.0}, {"date": "2022-07-07", "close": 4.89, "volume": 658217.0}, {"date": "2022-07-08", "close": 4.96, "volume": 675580.0}, {"date": "2022-07-11", "close": 4.78, "volume": 1027019.0}, {"date": "2022-07-12", "close": 4.97, "volume": 951755.0}, {"date": "2022-07-13", "close": 5.01, "volume": 1717056.0}, {"date": "2022-07-14", "close": 4.88, "volume": 594388.0}, {"date": "2022-07-15", "close": 4.96, "volume": 740115.0}, {"date": "2022-07-18", "close": 4.99, "volume": 693002.0}, {"date": "2022-07-19", "close": 5.29, "volume": 985619.0}, {"date": "2022-07-20", "close": 5.49, "volume": 701479.0}, {"date": "2022-07-21", "close": 5.74, "volume": 1477795.0}, {"date": "2022-07-22", "close": 5.45, "volume": 1006532.0}, {"date": "2022-07-25", "close": 5.23, "volume": 832488.0}, {"date": "2022-07-26", "close": 5.16, "volume": 366155.0}, {"date": "2022-07-27", "close": 5.31, "volume": 721978.0}, {"date": "2022-07-28", "close": 5.45, "volume": 588752.0}, {"date": "2022-07-29", "close": 5.51, "volume": 638900.0}, {"date": "2022-08-01", "close": 5.56, "volume": 621260.0}, {"date": "2022-08-02", "close": 5.76, "volume": 1116921.0}, {"date": "2022-08-03", "close": 6.04, "volume": 833515.0}, {"date": "2022-08-04", "close": 5.89, "volume": 710509.0}, {"date": "2022-08-05", "close": 6.12, "volume": 840717.0}, {"date": "2022-08-08", "close": 6.24, "volume": 1284809.0}, {"date": "2022-08-09", "close": 6.0, "volume": 995670.0}, {"date": "2022-08-10", "close": 6.53, "volume": 2118037.0}, {"date": "2022-08-11", "close": 6.38, "volume": 923929.0}, {"date": "2022-08-12", "close": 6.82, "volume": 1926393.0}, {"date": "2022-08-15", "close": 6.86, "volume": 1097527.0}, {"date": "2022-08-16", "close": 6.98, "volume": 2534211.0}, {"date": "2022-08-17", "close": 6.7, "volume": 1956414.0}, {"date": "2022-08-18", "close": 6.92, "volume": 1138583.0}, {"date": "2022-08-19", "close": 6.21, "volume": 1138951.0}, {"date": "2022-08-22", "close": 5.8, "volume": 1069116.0}, {"date": "2022-08-23", "close": 5.59, "volume": 681855.0}, {"date": "2022-08-24", "close": 5.7, "volume": 556913.0}, {"date": "2022-08-25", "close": 5.92, "volume": 572343.0}, {"date": "2022-08-26", "close": 5.83, "volume": 766812.0}, {"date": "2022-08-29", "close": 5.7, "volume": 705449.0}, {"date": "2022-08-30", "close": 5.48, "volume": 876951.0}, {"date": "2022-08-31", "close": 5.41, "volume": 561200.0}, {"date": "2022-09-01", "close": 5.32, "volume": 596811.0}, {"date": "2022-09-02", "close": 5.27, "volume": 506465.0}, {"date": "2022-09-06", "close": 5.09, "volume": 391308.0}, {"date": "2022-09-07", "close": 5.22, "volume": 440710.0}, {"date": "2022-09-08", "close": 5.32, "volume": 389092.0}, {"date": "2022-09-09", "close": 5.43, "volume": 378292.0}, {"date": "2022-09-12", "close": 5.57, "volume": 470580.0}, {"date": "2022-09-13", "close": 5.28, "volume": 533161.0}, {"date": "2022-09-14", "close": 5.31, "volume": 360191.0}, {"date": "2022-09-15", "close": 5.32, "volume": 300309.0}, {"date": "2022-09-16", "close": 5.22, "volume": 567967.0}, {"date": "2022-09-19", "close": 5.18, "volume": 403150.0}, {"date": "2022-09-20", "close": 5.06, "volume": 318060.0}, {"date": "2022-09-21", "close": 4.95, "volume": 541484.0}, {"date": "2022-09-22", "close": 4.9, "volume": 499872.0}, {"date": "2022-09-23", "close": 4.84, "volume": 616399.0}, {"date": "2022-09-26", "close": 4.71, "volume": 552211.0}, {"date": "2022-09-27", "close": 4.78, "volume": 560937.0}, {"date": "2022-09-28", "close": 4.87, "volume": 655302.0}, {"date": "2022-09-29", "close": 4.62, "volume": 665449.0}, {"date": "2022-09-30", "close": 4.59, "volume": 602369.0}, {"date": "2022-10-03", "close": 4.68, "volume": 488421.0}, {"date": "2022-10-04", "close": 5.07, "volume": 889969.0}, {"date": "2022-10-05", "close": 5.08, "volume": 573533.0}, {"date": "2022-10-06", "close": 4.88, "volume": 341330.0}, {"date": "2022-10-07", "close": 4.65, "volume": 358372.0}, {"date": "2022-10-10", "close": 4.55, "volume": 474175.0}, {"date": "2022-10-11", "close": 4.48, "volume": 674696.0}, {"date": "2022-10-12", "close": 4.49, "volume": 415479.0}, {"date": "2022-10-13", "close": 4.71, "volume": 572488.0}, {"date": "2022-10-14", "close": 4.53, "volume": 409784.0}, {"date": "2022-10-17", "close": 4.68, "volume": 885895.0}, {"date": "2022-10-18", "close": 4.92, "volume": 602618.0}, {"date": "2022-10-19", "close": 5.09, "volume": 574297.0}, {"date": "2022-10-20", "close": 5.1, "volume": 713588.0}, {"date": "2022-10-21", "close": 5.29, "volume": 577222.0}, {"date": "2022-10-24", "close": 5.16, "volume": 644103.0}, {"date": "2022-10-25", "close": 5.42, "volume": 649140.0}, {"date": "2022-10-26", "close": 5.54, "volume": 627393.0}, {"date": "2022-10-27", "close": 5.42, "volume": 342425.0}, {"date": "2022-10-28", "close": 5.51, "volume": 458259.0}, {"date": "2022-10-31", "close": 5.35, "volume": 446018.0}, {"date": "2022-11-01", "close": 5.48, "volume": 395420.0}, {"date": "2022-11-02", "close": 5.44, "volume": 739884.0}, {"date": "2022-11-03", "close": 5.49, "volume": 376221.0}, {"date": "2022-11-04", "close": 5.71, "volume": 513889.0}, {"date": "2022-11-07", "close": 5.73, "volume": 457738.0}, {"date": "2022-11-08", "close": 5.69, "volume": 560693.0}, {"date": "2022-11-09", "close": 4.35, "volume": 3316495.0}, {"date": "2022-11-10", "close": 4.39, "volume": 1695622.0}, {"date": "2022-11-11", "close": 4.43, "volume": 946743.0}, {"date": "2022-11-14", "close": 4.63, "volume": 695151.0}, {"date": "2022-11-15", "close": 4.78, "volume": 740507.0}, {"date": "2022-11-16", "close": 4.55, "volume": 504656.0}, {"date": "2022-11-17", "close": 4.56, "volume": 395926.0}, {"date": "2022-11-18", "close": 4.51, "volume": 342046.0}, {"date": "2022-11-21", "close": 4.34, "volume": 456323.0}, {"date": "2022-11-22", "close": 4.34, "volume": 367903.0}, {"date": "2022-11-23", "close": 4.36, "volume": 343595.0}, {"date": "2022-11-25", "close": 4.33, "volume": 167527.0}, {"date": "2022-11-28", "close": 4.22, "volume": 484133.0}, {"date": "2022-11-29", "close": 4.19, "volume": 310777.0}, {"date": "2022-11-30", "close": 4.23, "volume": 552473.0}, {"date": "2022-12-01", "close": 4.15, "volume": 444993.0}, {"date": "2022-12-02", "close": 4.13, "volume": 552434.0}, {"date": "2022-12-05", "close": 4.05, "volume": 483435.0}, {"date": "2022-12-06", "close": 3.97, "volume": 767453.0}, {"date": "2022-12-07", "close": 3.89, "volume": 417874.0}, {"date": "2022-12-08", "close": 3.92, "volume": 780248.0}, {"date": "2022-12-09", "close": 3.84, "volume": 478075.0}, {"date": "2022-12-12", "close": 3.72, "volume": 672985.0}, {"date": "2022-12-13", "close": 3.63, "volume": 1415148.0}, {"date": "2022-12-14", "close": 3.45, "volume": 1052641.0}, {"date": "2022-12-15", "close": 3.12, "volume": 1808955.0}, {"date": "2022-12-16", "close": 3.16, "volume": 2280022.0}, {"date": "2022-12-19", "close": 3.08, "volume": 745957.0}, {"date": "2022-12-20", "close": 3.08, "volume": 1186740.0}, {"date": "2022-12-21", "close": 3.16, "volume": 848167.0}, {"date": "2022-12-22", "close": 3.13, "volume": 679249.0}, {"date": "2022-12-23", "close": 3.09, "volume": 511965.0}, {"date": "2022-12-27", "close": 2.96, "volume": 731149.0}, {"date": "2022-12-28", "close": 2.87, "volume": 1099163.0}, {"date": "2022-12-29", "close": 3.05, "volume": 671928.0}, {"date": "2022-12-30", "close": 3.05, "volume": 979940.0}, {"date": "2023-01-03", "close": 3.11, "volume": 712213.0}, {"date": "2023-01-04", "close": 3.29, "volume": 607842.0}, {"date": "2023-01-05", "close": 3.29, "volume": 463379.0}, {"date": "2023-01-06", "close": 3.24, "volume": 834600.0}, {"date": "2023-01-09", "close": 3.35, "volume": 519241.0}, {"date": "2023-01-10", "close": 3.45, "volume": 435229.0}, {"date": "2023-01-11", "close": 3.44, "volume": 476299.0}, {"date": "2023-01-12", "close": 3.57, "volume": 555213.0}, {"date": "2023-01-13", "close": 3.62, "volume": 492765.0}, {"date": "2023-01-17", "close": 3.67, "volume": 374390.0}, {"date": "2023-01-18", "close": 3.49, "volume": 643836.0}, {"date": "2023-01-19", "close": 3.29, "volume": 668006.0}, {"date": "2023-01-20", "close": 3.42, "volume": 566774.0}, {"date": "2023-01-23", "close": 3.56, "volume": 552306.0}, {"date": "2023-01-24", "close": 3.5, "volume": 479693.0}, {"date": "2023-01-25", "close": 3.42, "volume": 1207945.0}, {"date": "2023-01-26", "close": 3.41, "volume": 768496.0}, {"date": "2023-01-27", "close": 3.52, "volume": 950126.0}, {"date": "2023-01-30", "close": 3.35, "volume": 496100.0}, {"date": "2023-01-31", "close": 3.61, "volume": 866695.0}, {"date": "2023-02-01", "close": 3.81, "volume": 849306.0}, {"date": "2023-02-02", "close": 4.0, "volume": 1491512.0}, {"date": "2023-02-03", "close": 4.03, "volume": 875282.0}, {"date": "2023-02-06", "close": 3.85, "volume": 529067.0}, {"date": "2023-02-07", "close": 3.8, "volume": 533387.0}, {"date": "2023-02-08", "close": 3.77, "volume": 374231.0}, {"date": "2023-02-09", "close": 3.61, "volume": 554765.0}, {"date": "2023-02-10", "close": 3.58, "volume": 431146.0}, {"date": "2023-02-13", "close": 3.55, "volume": 353409.0}, {"date": "2023-02-14", "close": 3.65, "volume": 396262.0}, {"date": "2023-02-15", "close": 3.81, "volume": 398297.0}, {"date": "2023-02-16", "close": 3.66, "volume": 304819.0}, {"date": "2023-02-17", "close": 3.68, "volume": 385747.0}, {"date": "2023-02-21", "close": 3.53, "volume": 376795.0}, {"date": "2023-02-22", "close": 3.57, "volume": 297132.0}, {"date": "2023-02-23", "close": 3.57, "volume": 273087.0}, {"date": "2023-02-24", "close": 3.52, "volume": 387159.0}, {"date": "2023-02-27", "close": 3.45, "volume": 309214.0}, {"date": "2023-02-28", "close": 3.46, "volume": 1457711.0}, {"date": "2023-03-01", "close": 3.48, "volume": 343916.0}, {"date": "2023-03-02", "close": 3.65, "volume": 483913.0}, {"date": "2023-03-03", "close": 3.81, "volume": 622403.0}, {"date": "2023-03-06", "close": 3.6, "volume": 823016.0}, {"date": "2023-03-07", "close": 3.62, "volume": 351729.0}, {"date": "2023-03-08", "close": 3.78, "volume": 595483.0}, {"date": "2023-03-09", "close": 3.53, "volume": 544088.0}, {"date": "2023-03-10", "close": 3.51, "volume": 653871.0}, {"date": "2023-03-13", "close": 3.5, "volume": 461934.0}, {"date": "2023-03-14", "close": 3.44, "volume": 453388.0}, {"date": "2023-03-15", "close": 3.42, "volume": 516144.0}, {"date": "2023-03-16", "close": 3.4, "volume": 628534.0}, {"date": "2023-03-17", "close": 3.74, "volume": 1336157.0}, {"date": "2023-03-20", "close": 3.66, "volume": 630414.0}, {"date": "2023-03-21", "close": 3.85, "volume": 661439.0}, {"date": "2023-03-22", "close": 3.71, "volume": 494833.0}, {"date": "2023-03-23", "close": 3.75, "volume": 390629.0}, {"date": "2023-03-24", "close": 3.92, "volume": 850204.0}, {"date": "2023-03-27", "close": 3.89, "volume": 940711.0}, {"date": "2023-03-28", "close": 3.85, "volume": 340513.0}, {"date": "2023-03-29", "close": 3.98, "volume": 576928.0}, {"date": "2023-03-30", "close": 4.14, "volume": 684671.0}, {"date": "2023-03-31", "close": 4.1, "volume": 676215.0}, {"date": "2023-04-03", "close": 4.25, "volume": 854823.0}, {"date": "2023-04-04", "close": 4.08, "volume": 686016.0}, {"date": "2023-04-05", "close": 3.93, "volume": 440798.0}, {"date": "2023-04-06", "close": 3.86, "volume": 424214.0}, {"date": "2023-04-10", "close": 3.9, "volume": 327503.0}, {"date": "2023-04-11", "close": 3.97, "volume": 484322.0}, {"date": "2023-04-12", "close": 3.75, "volume": 399057.0}, {"date": "2023-04-13", "close": 3.76, "volume": 395567.0}, {"date": "2023-04-14", "close": 3.66, "volume": 414753.0}, {"date": "2023-04-17", "close": 3.64, "volume": 330898.0}, {"date": "2023-04-18", "close": 3.62, "volume": 346418.0}, {"date": "2023-04-19", "close": 3.57, "volume": 377179.0}, {"date": "2023-04-20", "close": 3.52, "volume": 304666.0}, {"date": "2023-04-21", "close": 3.44, "volume": 500932.0}, {"date": "2023-04-24", "close": 3.31, "volume": 770843.0}, {"date": "2023-04-25", "close": 3.27, "volume": 485365.0}, {"date": "2023-04-26", "close": 3.3, "volume": 427296.0}, {"date": "2023-04-27", "close": 3.3, "volume": 240979.0}, {"date": "2023-04-28", "close": 3.29, "volume": 206017.0}, {"date": "2023-05-01", "close": 3.25, "volume": 234403.0}, {"date": "2023-05-02", "close": 3.29, "volume": 469862.0}, {"date": "2023-05-03", "close": 3.23, "volume": 309682.0}, {"date": "2023-05-04", "close": 3.22, "volume": 448172.0}, {"date": "2023-05-05", "close": 3.34, "volume": 275847.0}, {"date": "2023-05-08", "close": 3.38, "volume": 217093.0}, {"date": "2023-05-09", "close": 3.45, "volume": 531929.0}, {"date": "2023-05-10", "close": 3.44, "volume": 419809.0}, {"date": "2023-05-11", "close": 3.48, "volume": 358704.0}, {"date": "2023-05-12", "close": 3.59, "volume": 519222.0}, {"date": "2023-05-15", "close": 3.8, "volume": 877055.0}, {"date": "2023-05-16", "close": 3.94, "volume": 679703.0}, {"date": "2023-05-17", "close": 4.28, "volume": 1341827.0}, {"date": "2023-05-18", "close": 4.36, "volume": 1357502.0}, {"date": "2023-05-19", "close": 4.42, "volume": 659259.0}, {"date": "2023-05-22", "close": 4.71, "volume": 878801.0}, {"date": "2023-05-23", "close": 4.76, "volume": 1008888.0}, {"date": "2023-05-24", "close": 4.86, "volume": 776728.0}, {"date": "2023-05-25", "close": 4.84, "volume": 655123.0}, {"date": "2023-05-26", "close": 5.07, "volume": 1059870.0}, {"date": "2023-05-30", "close": 5.08, "volume": 851769.0}, {"date": "2023-05-31", "close": 5.01, "volume": 695606.0}, {"date": "2023-06-01", "close": 4.97, "volume": 496758.0}, {"date": "2023-06-02", "close": 5.15, "volume": 734858.0}, {"date": "2023-06-05", "close": 5.07, "volume": 475605.0}, {"date": "2023-06-06", "close": 5.32, "volume": 689898.0}, {"date": "2023-06-07", "close": 5.24, "volume": 632704.0}, {"date": "2023-06-08", "close": 5.24, "volume": 368597.0}, {"date": "2023-06-09", "close": 5.13, "volume": 425359.0}, {"date": "2023-06-12", "close": 5.28, "volume": 523488.0}, {"date": "2023-06-13", "close": 5.37, "volume": 435144.0}, {"date": "2023-06-14", "close": 5.17, "volume": 434996.0}, {"date": "2023-06-15", "close": 5.23, "volume": 507187.0}, {"date": "2023-06-16", "close": 5.04, "volume": 967816.0}, {"date": "2023-06-20", "close": 4.92, "volume": 655273.0}, {"date": "2023-06-21", "close": 4.69, "volume": 520778.0}, {"date": "2023-06-22", "close": 4.63, "volume": 383336.0}, {"date": "2023-06-23", "close": 4.46, "volume": 934598.0}, {"date": "2023-06-26", "close": 4.31, "volume": 346636.0}, {"date": "2023-06-27", "close": 4.41, "volume": 566851.0}, {"date": "2023-06-28", "close": 4.38, "volume": 311287.0}, {"date": "2023-06-29", "close": 4.61, "volume": 469060.0}, {"date": "2023-06-30", "close": 4.62, "volume": 398742.0}, {"date": "2023-07-03", "close": 4.77, "volume": 386932.0}, {"date": "2023-07-05", "close": 4.77, "volume": 982721.0}, {"date": "2023-07-06", "close": 5.06, "volume": 1179439.0}, {"date": "2023-07-07", "close": 5.82, "volume": 3504180.0}, {"date": "2023-07-10", "close": 6.06, "volume": 1984859.0}, {"date": "2023-07-11", "close": 6.17, "volume": 1613311.0}, {"date": "2023-07-12", "close": 6.17, "volume": 1562662.0}, {"date": "2023-07-13", "close": 6.03, "volume": 1174574.0}, {"date": "2023-07-14", "close": 5.9, "volume": 1904299.0}, {"date": "2023-07-17", "close": 5.93, "volume": 631598.0}, {"date": "2023-07-18", "close": 5.85, "volume": 871641.0}, {"date": "2023-07-19", "close": 5.87, "volume": 643125.0}, {"date": "2023-07-20", "close": 5.47, "volume": 764974.0}, {"date": "2023-07-21", "close": 5.26, "volume": 649531.0}, {"date": "2023-07-24", "close": 5.45, "volume": 553783.0}, {"date": "2023-07-25", "close": 5.56, "volume": 506071.0}, {"date": "2023-07-26", "close": 5.62, "volume": 436806.0}, {"date": "2023-07-27", "close": 5.63, "volume": 1054104.0}, {"date": "2023-07-28", "close": 5.45, "volume": 550748.0}, {"date": "2023-07-31", "close": 5.49, "volume": 565131.0}, {"date": "2023-08-01", "close": 5.41, "volume": 343415.0}, {"date": "2023-08-02", "close": 5.26, "volume": 428190.0}, {"date": "2023-08-03", "close": 5.15, "volume": 386851.0}, {"date": "2023-08-04", "close": 5.11, "volume": 443893.0}, {"date": "2023-08-07", "close": 5.3, "volume": 513047.0}, {"date": "2023-08-08", "close": 5.27, "volume": 453367.0}, {"date": "2023-08-09", "close": 4.75, "volume": 973990.0}, {"date": "2023-08-10", "close": 4.78, "volume": 506109.0}, {"date": "2023-08-11", "close": 5.05, "volume": 737670.0}, {"date": "2023-08-14", "close": 4.95, "volume": 348641.0}, {"date": "2023-08-15", "close": 4.85, "volume": 604890.0}, {"date": "2023-08-16", "close": 4.85, "volume": 368044.0}, {"date": "2023-08-17", "close": 4.84, "volume": 427284.0}, {"date": "2023-08-18", "close": 4.77, "volume": 606894.0}, {"date": "2023-08-21", "close": 4.76, "volume": 292740.0}, {"date": "2023-08-22", "close": 4.74, "volume": 279465.0}, {"date": "2023-08-23", "close": 4.95, "volume": 440358.0}, {"date": "2023-08-24", "close": 4.67, "volume": 420880.0}, {"date": "2023-08-25", "close": 4.59, "volume": 418055.0}, {"date": "2023-08-28", "close": 4.45, "volume": 407667.0}, {"date": "2023-08-29", "close": 4.5, "volume": 316815.0}, {"date": "2023-08-30", "close": 4.58, "volume": 450573.0}, {"date": "2023-08-31", "close": 4.47, "volume": 280669.0}, {"date": "2023-09-01", "close": 4.39, "volume": 412200.0}, {"date": "2023-09-05", "close": 4.27, "volume": 425655.0}, {"date": "2023-09-06", "close": 4.2, "volume": 450300.0}, {"date": "2023-09-07", "close": 4.13, "volume": 593524.0}, {"date": "2023-09-08", "close": 4.06, "volume": 383552.0}, {"date": "2023-09-11", "close": 4.1, "volume": 297027.0}, {"date": "2023-09-12", "close": 4.2, "volume": 315213.0}, {"date": "2023-09-13", "close": 4.11, "volume": 409280.0}, {"date": "2023-09-14", "close": 4.22, "volume": 345531.0}, {"date": "2023-09-15", "close": 4.19, "volume": 579412.0}, {"date": "2023-09-18", "close": 4.24, "volume": 342659.0}, {"date": "2023-09-19", "close": 4.31, "volume": 289558.0}, {"date": "2023-09-20", "close": 4.25, "volume": 392349.0}, {"date": "2023-09-21", "close": 4.16, "volume": 448766.0}, {"date": "2023-09-22", "close": 4.16, "volume": 304165.0}, {"date": "2023-09-25", "close": 4.17, "volume": 261197.0}, {"date": "2023-09-26", "close": 4.1, "volume": 348704.0}, {"date": "2023-09-27", "close": 4.15, "volume": 239660.0}, {"date": "2023-09-28", "close": 4.24, "volume": 274190.0}, {"date": "2023-09-29", "close": 4.21, "volume": 341960.0}, {"date": "2023-10-02", "close": 4.04, "volume": 389281.0}, {"date": "2023-10-03", "close": 3.89, "volume": 382047.0}, {"date": "2023-10-04", "close": 3.92, "volume": 295767.0}, {"date": "2023-10-05", "close": 3.89, "volume": 373325.0}, {"date": "2023-10-06", "close": 3.96, "volume": 287744.0}, {"date": "2023-10-09", "close": 3.95, "volume": 177224.0}, {"date": "2023-10-10", "close": 4.13, "volume": 409217.0}, {"date": "2023-10-11", "close": 4.09, "volume": 224150.0}, {"date": "2023-10-12", "close": 3.96, "volume": 303060.0}, {"date": "2023-10-13", "close": 3.91, "volume": 290335.0}, {"date": "2023-10-16", "close": 4.02, "volume": 307313.0}, {"date": "2023-10-17", "close": 4.06, "volume": 407006.0}, {"date": "2023-10-18", "close": 3.94, "volume": 409652.0}, {"date": "2023-10-19", "close": 3.85, "volume": 430186.0}, {"date": "2023-10-20", "close": 3.93, "volume": 700629.0}, {"date": "2023-10-23", "close": 3.89, "volume": 412406.0}, {"date": "2023-10-24", "close": 3.98, "volume": 268976.0}, {"date": "2023-10-25", "close": 3.79, "volume": 265500.0}, {"date": "2023-10-26", "close": 3.83, "volume": 447466.0}, {"date": "2023-10-27", "close": 3.7, "volume": 346033.0}, {"date": "2023-10-30", "close": 3.76, "volume": 351775.0}, {"date": "2023-10-31", "close": 3.72, "volume": 336470.0}, {"date": "2023-11-01", "close": 3.61, "volume": 398526.0}, {"date": "2023-11-02", "close": 3.8, "volume": 415727.0}, {"date": "2023-11-03", "close": 3.89, "volume": 467549.0}, {"date": "2023-11-06", "close": 3.84, "volume": 251348.0}, {"date": "2023-11-07", "close": 3.79, "volume": 318250.0}, {"date": "2023-11-08", "close": 3.71, "volume": 356533.0}, {"date": "2023-11-09", "close": 3.77, "volume": 534770.0}, {"date": "2023-11-10", "close": 3.79, "volume": 377921.0}, {"date": "2023-11-13", "close": 3.52, "volume": 987332.0}, {"date": "2023-11-14", "close": 3.78, "volume": 414602.0}, {"date": "2023-11-15", "close": 3.78, "volume": 440122.0}, {"date": "2023-11-16", "close": 3.71, "volume": 356189.0}, {"date": "2023-11-17", "close": 3.68, "volume": 269845.0}, {"date": "2023-11-20", "close": 3.74, "volume": 335959.0}, {"date": "2023-11-21", "close": 3.72, "volume": 259456.0}, {"date": "2023-11-22", "close": 3.74, "volume": 247108.0}, {"date": "2023-11-24", "close": 3.88, "volume": 191327.0}, {"date": "2023-11-27", "close": 3.81, "volume": 239526.0}, {"date": "2023-11-28", "close": 3.73, "volume": 270914.0}, {"date": "2023-11-29", "close": 3.82, "volume": 517638.0}, {"date": "2023-11-30", "close": 3.62, "volume": 558369.0}, {"date": "2023-12-01", "close": 3.64, "volume": 540921.0}, {"date": "2023-12-04", "close": 3.75, "volume": 656696.0}, {"date": "2023-12-05", "close": 3.67, "volume": 519142.0}, {"date": "2023-12-06", "close": 3.74, "volume": 624648.0}, {"date": "2023-12-07", "close": 3.74, "volume": 377380.0}, {"date": "2023-12-08", "close": 3.7, "volume": 339251.0}, {"date": "2023-12-11", "close": 3.61, "volume": 629040.0}, {"date": "2023-12-12", "close": 3.52, "volume": 451944.0}, {"date": "2023-12-13", "close": 3.69, "volume": 1044703.0}, {"date": "2023-12-14", "close": 3.9, "volume": 1022915.0}, {"date": "2023-12-15", "close": 3.88, "volume": 1930195.0}, {"date": "2023-12-18", "close": 3.85, "volume": 521263.0}, {"date": "2023-12-19", "close": 4.04, "volume": 825882.0}, {"date": "2023-12-20", "close": 3.94, "volume": 1197341.0}, {"date": "2023-12-21", "close": 4.06, "volume": 745737.0}, {"date": "2023-12-22", "close": 4.09, "volume": 518064.0}, {"date": "2023-12-26", "close": 4.31, "volume": 982812.0}, {"date": "2023-12-27", "close": 4.37, "volume": 748970.0}, {"date": "2023-12-28", "close": 4.04, "volume": 977538.0}, {"date": "2023-12-29", "close": 3.9, "volume": 750262.0}, {"date": "2024-01-02", "close": 3.82, "volume": 616233.0}, {"date": "2024-01-03", "close": 3.67, "volume": 825865.0}, {"date": "2024-01-04", "close": 3.61, "volume": 481836.0}, {"date": "2024-01-05", "close": 3.62, "volume": 434814.0}, {"date": "2024-01-08", "close": 3.65, "volume": 422344.0}, {"date": "2024-01-09", "close": 3.55, "volume": 583342.0}, {"date": "2024-01-10", "close": 3.54, "volume": 547903.0}, {"date": "2024-01-11", "close": 3.54, "volume": 514314.0}, {"date": "2024-01-12", "close": 3.5, "volume": 546737.0}, {"date": "2024-01-16", "close": 3.4, "volume": 659716.0}, {"date": "2024-01-17", "close": 3.39, "volume": 401351.0}, {"date": "2024-01-18", "close": 3.39, "volume": 447111.0}, {"date": "2024-01-19", "close": 3.51, "volume": 483633.0}, {"date": "2024-01-22", "close": 3.61, "volume": 516064.0}, {"date": "2024-01-23", "close": 3.61, "volume": 467828.0}, {"date": "2024-01-24", "close": 3.49, "volume": 654198.0}, {"date": "2024-01-25", "close": 3.52, "volume": 444600.0}, {"date": "2024-01-26", "close": 3.62, "volume": 552708.0}, {"date": "2024-01-29", "close": 3.68, "volume": 544166.0}, {"date": "2024-01-30", "close": 3.5, "volume": 506434.0}, {"date": "2024-01-31", "close": 3.45, "volume": 638857.0}, {"date": "2024-02-01", "close": 3.51, "volume": 506076.0}, {"date": "2024-02-02", "close": 3.44, "volume": 568984.0}, {"date": "2024-02-05", "close": 3.37, "volume": 675164.0}, {"date": "2024-02-06", "close": 3.46, "volume": 588037.0}, {"date": "2024-02-07", "close": 3.37, "volume": 580629.0}, {"date": "2024-02-08", "close": 3.48, "volume": 525538.0}, {"date": "2024-02-09", "close": 3.51, "volume": 388532.0}, {"date": "2024-02-12", "close": 3.65, "volume": 831581.0}, {"date": "2024-02-13", "close": 3.4, "volume": 790487.0}, {"date": "2024-02-14", "close": 3.52, "volume": 452658.0}, {"date": "2024-02-15", "close": 3.6, "volume": 581894.0}, {"date": "2024-02-16", "close": 3.51, "volume": 469215.0}, {"date": "2024-02-20", "close": 3.46, "volume": 390626.0}, {"date": "2024-02-21", "close": 3.42, "volume": 394084.0}, {"date": "2024-02-22", "close": 3.44, "volume": 462827.0}, {"date": "2024-02-23", "close": 3.42, "volume": 405210.0}, {"date": "2024-02-26", "close": 3.5, "volume": 423577.0}, {"date": "2024-02-27", "close": 3.53, "volume": 543157.0}, {"date": "2024-02-28", "close": 3.5, "volume": 475505.0}, {"date": "2024-02-29", "close": 5.34, "volume": 20254610.0}, {"date": "2024-03-01", "close": 5.68, "volume": 11099860.0}, {"date": "2024-03-04", "close": 4.79, "volume": 4710039.0}, {"date": "2024-03-05", "close": 4.76, "volume": 1755146.0}, {"date": "2024-03-06", "close": 5.02, "volume": 2241997.0}, {"date": "2024-03-07", "close": 5.07, "volume": 1368700.0}, {"date": "2024-03-08", "close": 5.12, "volume": 1237763.0}, {"date": "2024-03-11", "close": 5.23, "volume": 1122903.0}, {"date": "2024-03-12", "close": 5.21, "volume": 979299.0}, {"date": "2024-03-13", "close": 5.3, "volume": 1565737.0}, {"date": "2024-03-14", "close": 4.99, "volume": 1893936.0}, {"date": "2024-03-15", "close": 4.81, "volume": 1949959.0}, {"date": "2024-03-18", "close": 4.81, "volume": 963423.0}, {"date": "2024-03-19", "close": 4.75, "volume": 1121724.0}, {"date": "2024-03-20", "close": 4.83, "volume": 940858.0}, {"date": "2024-03-21", "close": 4.86, "volume": 855547.0}, {"date": "2024-03-22", "close": 4.65, "volume": 972666.0}, {"date": "2024-03-25", "close": 4.61, "volume": 810130.0}, {"date": "2024-03-26", "close": 4.57, "volume": 590154.0}, {"date": "2024-03-27", "close": 4.8, "volume": 788573.0}, {"date": "2024-03-28", "close": 4.95, "volume": 917697.0}, {"date": "2024-04-01", "close": 4.85, "volume": 881478.0}, {"date": "2024-04-02", "close": 4.84, "volume": 520179.0}, {"date": "2024-04-03", "close": 5.04, "volume": 845220.0}, {"date": "2024-04-04", "close": 5.17, "volume": 1333938.0}, {"date": "2024-04-05", "close": 5.11, "volume": 581639.0}, {"date": "2024-04-08", "close": 5.28, "volume": 1081746.0}, {"date": "2024-04-09", "close": 5.01, "volume": 853173.0}, {"date": "2024-04-10", "close": 4.8, "volume": 1012701.0}, {"date": "2024-04-11", "close": 4.8, "volume": 693998.0}, {"date": "2024-04-12", "close": 4.72, "volume": 620188.0}, {"date": "2024-04-15", "close": 4.54, "volume": 744406.0}, {"date": "2024-04-16", "close": 4.6, "volume": 643414.0}, {"date": "2024-04-17", "close": 4.56, "volume": 641929.0}, {"date": "2024-04-18", "close": 4.61, "volume": 601091.0}, {"date": "2024-04-19", "close": 4.62, "volume": 540496.0}, {"date": "2024-04-22", "close": 4.66, "volume": 613495.0}, {"date": "2024-04-23", "close": 4.67, "volume": 474432.0}, {"date": "2024-04-24", "close": 4.58, "volume": 392020.0}, {"date": "2024-04-25", "close": 4.4, "volume": 644416.0}, {"date": "2024-04-26", "close": 4.52, "volume": 356298.0}, {"date": "2024-04-29", "close": 4.59, "volume": 504678.0}, {"date": "2024-04-30", "close": 4.5, "volume": 351748.0}, {"date": "2024-05-01", "close": 4.43, "volume": 658595.0}, {"date": "2024-05-02", "close": 4.53, "volume": 518761.0}, {"date": "2024-05-03", "close": 4.62, "volume": 590802.0}, {"date": "2024-05-06", "close": 4.75, "volume": 434309.0}, {"date": "2024-05-07", "close": 4.6, "volume": 411504.0}, {"date": "2024-05-08", "close": 4.66, "volume": 445976.0}, {"date": "2024-05-09", "close": 4.73, "volume": 462580.0}, {"date": "2024-05-10", "close": 4.56, "volume": 943600.0}, {"date": "2024-05-13", "close": 4.73, "volume": 1913191.0}, {"date": "2024-05-14", "close": 4.94, "volume": 2676421.0}, {"date": "2024-05-15", "close": 5.02, "volume": 698468.0}, {"date": "2024-05-16", "close": 5.05, "volume": 612455.0}, {"date": "2024-05-17", "close": 4.98, "volume": 520976.0}, {"date": "2024-05-20", "close": 5.07, "volume": 507512.0}, {"date": "2024-05-21", "close": 4.92, "volume": 618672.0}, {"date": "2024-05-22", "close": 4.93, "volume": 424293.0}, {"date": "2024-05-23", "close": 4.83, "volume": 682980.0}, {"date": "2024-05-24", "close": 5.13, "volume": 628926.0}, {"date": "2024-05-28", "close": 5.25, "volume": 892585.0}, {"date": "2024-05-29", "close": 5.16, "volume": 703655.0}, {"date": "2024-05-30", "close": 5.27, "volume": 736335.0}, {"date": "2024-05-31", "close": 5.34, "volume": 531841.0}, {"date": "2024-06-03", "close": 5.38, "volume": 874992.0}, {"date": "2024-06-04", "close": 5.44, "volume": 795388.0}, {"date": "2024-06-05", "close": 5.69, "volume": 1345002.0}, {"date": "2024-06-06", "close": 5.7, "volume": 619262.0}, {"date": "2024-06-07", "close": 5.67, "volume": 1176407.0}, {"date": "2024-06-10", "close": 5.92, "volume": 1204953.0}, {"date": "2024-06-11", "close": 5.88, "volume": 1036066.0}, {"date": "2024-06-12", "close": 5.94, "volume": 1057829.0}, {"date": "2024-06-13", "close": 5.71, "volume": 898998.0}, {"date": "2024-06-14", "close": 5.71, "volume": 699812.0}, {"date": "2024-06-17", "close": 5.94, "volume": 1232848.0}, {"date": "2024-06-18", "close": 5.86, "volume": 835892.0}, {"date": "2024-06-20", "close": 5.69, "volume": 1319392.0}, {"date": "2024-06-21", "close": 5.58, "volume": 1988398.0}, {"date": "2024-06-24", "close": 5.39, "volume": 658085.0}, {"date": "2024-06-25", "close": 5.39, "volume": 782065.0}, {"date": "2024-06-26", "close": 5.41, "volume": 498717.0}, {"date": "2024-06-27", "close": 5.33, "volume": 518000.0}, {"date": "2024-06-28", "close": 5.38, "volume": 1383380.0}, {"date": "2024-07-01", "close": 5.29, "volume": 582770.0}, {"date": "2024-07-02", "close": 5.32, "volume": 411333.0}, {"date": "2024-07-03", "close": 5.4, "volume": 288554.0}, {"date": "2024-07-05", "close": 5.48, "volume": 490457.0}, {"date": "2024-07-08", "close": 5.62, "volume": 603945.0}, {"date": "2024-07-09", "close": 5.6, "volume": 356104.0}, {"date": "2024-07-10", "close": 5.74, "volume": 726528.0}, {"date": "2024-07-11", "close": 5.72, "volume": 552389.0}, {"date": "2024-07-12", "close": 5.58, "volume": 442827.0}, {"date": "2024-07-15", "close": 5.75, "volume": 558741.0}, {"date": "2024-07-16", "close": 5.86, "volume": 481724.0}, {"date": "2024-07-17", "close": 5.73, "volume": 457550.0}, {"date": "2024-07-18", "close": 5.62, "volume": 266133.0}, {"date": "2024-07-19", "close": 5.63, "volume": 373693.0}, {"date": "2024-07-22", "close": 5.78, "volume": 395935.0}, {"date": "2024-07-23", "close": 5.75, "volume": 614152.0}, {"date": "2024-07-24", "close": 5.67, "volume": 425985.0}, {"date": "2024-07-25", "close": 5.66, "volume": 491704.0}, {"date": "2024-07-26", "close": 5.8, "volume": 496519.0}, {"date": "2024-07-29", "close": 5.61, "volume": 363562.0}, {"date": "2024-07-30", "close": 5.61, "volume": 365044.0}, {"date": "2024-07-31", "close": 5.81, "volume": 586664.0}, {"date": "2024-08-01", "close": 5.48, "volume": 620008.0}, {"date": "2024-08-02", "close": 5.09, "volume": 734498.0}, {"date": "2024-08-05", "close": 4.85, "volume": 737169.0}, {"date": "2024-08-06", "close": 4.89, "volume": 820400.0}, {"date": "2024-08-07", "close": 4.8, "volume": 547532.0}, {"date": "2024-08-08", "close": 4.94, "volume": 489987.0}, {"date": "2024-08-09", "close": 4.85, "volume": 881734.0}, {"date": "2024-08-12", "close": 4.84, "volume": 297025.0}, {"date": "2024-08-13", "close": 4.93, "volume": 345692.0}, {"date": "2024-08-14", "close": 4.83, "volume": 337306.0}, {"date": "2024-08-15", "close": 4.9, "volume": 388233.0}, {"date": "2024-08-16", "close": 5.04, "volume": 583835.0}, {"date": "2024-08-19", "close": 5.07, "volume": 548002.0}, {"date": "2024-08-20", "close": 4.99, "volume": 412571.0}, {"date": "2024-08-21", "close": 5.03, "volume": 283751.0}, {"date": "2024-08-22", "close": 4.92, "volume": 261771.0}, {"date": "2024-08-23", "close": 5.13, "volume": 408891.0}, {"date": "2024-08-26", "close": 5.31, "volume": 799547.0}, {"date": "2024-08-27", "close": 5.39, "volume": 377155.0}, {"date": "2024-08-28", "close": 5.38, "volume": 367401.0}, {"date": "2024-08-29", "close": 5.25, "volume": 375245.0}, {"date": "2024-08-30", "close": 5.28, "volume": 505250.0}, {"date": "2024-09-03", "close": 5.04, "volume": 463276.0}, {"date": "2024-09-04", "close": 4.97, "volume": 348077.0}, {"date": "2024-09-05", "close": 5.03, "volume": 280469.0}, {"date": "2024-09-06", "close": 4.88, "volume": 409741.0}, {"date": "2024-09-09", "close": 4.84, "volume": 653582.0}, {"date": "2024-09-10", "close": 4.78, "volume": 291408.0}, {"date": "2024-09-11", "close": 4.74, "volume": 386049.0}, {"date": "2024-09-12", "close": 4.85, "volume": 262187.0}, {"date": "2024-09-13", "close": 4.92, "volume": 411274.0}, {"date": "2024-09-16", "close": 4.96, "volume": 282140.0}, {"date": "2024-09-17", "close": 5.05, "volume": 483611.0}, {"date": "2024-09-18", "close": 5.02, "volume": 420903.0}, {"date": "2024-09-19", "close": 5.1, "volume": 267362.0}, {"date": "2024-09-20", "close": 4.97, "volume": 745343.0}, {"date": "2024-09-23", "close": 4.95, "volume": 604310.0}, {"date": "2024-09-24", "close": 4.91, "volume": 304373.0}, {"date": "2024-09-25", "close": 4.8, "volume": 334917.0}, {"date": "2024-09-26", "close": 4.77, "volume": 359607.0}, {"date": "2024-09-27", "close": 4.76, "volume": 368533.0}, {"date": "2024-09-30", "close": 4.72, "volume": 359422.0}, {"date": "2024-10-01", "close": 4.62, "volume": 1005021.0}, {"date": "2024-10-02", "close": 4.77, "volume": 603541.0}, {"date": "2024-10-03", "close": 4.86, "volume": 370305.0}, {"date": "2024-10-04", "close": 4.88, "volume": 604506.0}, {"date": "2024-10-07", "close": 4.7, "volume": 525261.0}, {"date": "2024-10-08", "close": 4.74, "volume": 428309.0}, {"date": "2024-10-09", "close": 4.77, "volume": 327641.0}, {"date": "2024-10-10", "close": 4.78, "volume": 204095.0}, {"date": "2024-10-11", "close": 4.87, "volume": 887672.0}, {"date": "2024-10-14", "close": 4.72, "volume": 252197.0}, {"date": "2024-10-15", "close": 4.63, "volume": 371487.0}, {"date": "2024-10-16", "close": 4.68, "volume": 271756.0}, {"date": "2024-10-17", "close": 4.69, "volume": 245084.0}, {"date": "2024-10-18", "close": 4.74, "volume": 345819.0}, {"date": "2024-10-21", "close": 4.73, "volume": 321285.0}, {"date": "2024-10-22", "close": 4.7, "volume": 257418.0}, {"date": "2024-10-23", "close": 4.69, "volume": 268650.0}, {"date": "2024-10-24", "close": 4.72, "volume": 299996.0}, {"date": "2024-10-25", "close": 4.68, "volume": 359159.0}, {"date": "2024-10-28", "close": 5.05, "volume": 531503.0}, {"date": "2024-10-29", "close": 4.94, "volume": 668219.0}, {"date": "2024-10-30", "close": 4.8, "volume": 289422.0}, {"date": "2024-10-31", "close": 4.72, "volume": 358820.0}, {"date": "2024-11-01", "close": 4.72, "volume": 241302.0}, {"date": "2024-11-04", "close": 4.7, "volume": 280614.0}, {"date": "2024-11-05", "close": 5.02, "volume": 673398.0}, {"date": "2024-11-06", "close": 5.52, "volume": 1599915.0}, {"date": "2024-11-07", "close": 5.44, "volume": 760614.0}, {"date": "2024-11-08", "close": 5.36, "volume": 589360.0}, {"date": "2024-11-11", "close": 5.59, "volume": 819803.0}, {"date": "2024-11-12", "close": 5.5, "volume": 885429.0}, {"date": "2024-11-13", "close": 4.59, "volume": 2309002.0}, {"date": "2024-11-14", "close": 4.56, "volume": 1499351.0}, {"date": "2024-11-15", "close": 4.5, "volume": 1303298.0}, {"date": "2024-11-18", "close": 4.57, "volume": 791955.0}, {"date": "2024-11-19", "close": 5.26, "volume": 1868882.0}, {"date": "2024-11-20", "close": 5.49, "volume": 1387835.0}, {"date": "2024-11-21", "close": 5.17, "volume": 1130836.0}, {"date": "2024-11-22", "close": 5.27, "volume": 944334.0}, {"date": "2024-11-25", "close": 6.25, "volume": 7497116.0}, {"date": "2024-11-26", "close": 6.62, "volume": 3768974.0}, {"date": "2024-11-27", "close": 7.14, "volume": 7583986.0}, {"date": "2024-11-29", "close": 7.25, "volume": 2461560.0}, {"date": "2024-12-02", "close": 7.22, "volume": 2777437.0}, {"date": "2024-12-03", "close": 6.68, "volume": 2619712.0}, {"date": "2024-12-04", "close": 6.96, "volume": 2401099.0}, {"date": "2024-12-05", "close": 6.84, "volume": 2016791.0}, {"date": "2024-12-06", "close": 7.11, "volume": 1626412.0}, {"date": "2024-12-09", "close": 6.79, "volume": 1601298.0}, {"date": "2024-12-10", "close": 6.66, "volume": 1067624.0}, {"date": "2024-12-11", "close": 6.72, "volume": 1130015.0}, {"date": "2024-12-12", "close": 6.72, "volume": 2206988.0}, {"date": "2024-12-13", "close": 6.8, "volume": 1173041.0}, {"date": "2024-12-16", "close": 7.45, "volume": 2466416.0}, {"date": "2024-12-17", "close": 7.44, "volume": 1372969.0}, {"date": "2024-12-18", "close": 6.74, "volume": 1791242.0}, {"date": "2024-12-19", "close": 6.88, "volume": 1343829.0}, {"date": "2024-12-20", "close": 6.85, "volume": 1262851.0}, {"date": "2024-12-23", "close": 6.81, "volume": 808541.0}, {"date": "2024-12-24", "close": 7.15, "volume": 612617.0}, {"date": "2024-12-26", "close": 7.29, "volume": 1228242.0}, {"date": "2024-12-27", "close": 7.01, "volume": 1565641.0}, {"date": "2024-12-30", "close": 6.85, "volume": 1090870.0}, {"date": "2024-12-31", "close": 6.57, "volume": 1441590.0}, {"date": "2025-01-02", "close": 6.72, "volume": 1163518.0}, {"date": "2025-01-03", "close": 6.78, "volume": 1103239.0}, {"date": "2025-01-06", "close": 6.52, "volume": 1285727.0}, {"date": "2025-01-07", "close": 6.31, "volume": 1441722.0}, {"date": "2025-01-08", "close": 6.15, "volume": 1485451.0}, {"date": "2025-01-10", "close": 6.19, "volume": 821624.0}, {"date": "2025-01-13", "close": 6.21, "volume": 1090122.0}, {"date": "2025-01-14", "close": 6.45, "volume": 823825.0}, {"date": "2025-01-15", "close": 7.03, "volume": 1519307.0}, {"date": "2025-01-16", "close": 7.33, "volume": 1902701.0}, {"date": "2025-01-17", "close": 7.28, "volume": 1229123.0}, {"date": "2025-01-21", "close": 7.62, "volume": 2520321.0}, {"date": "2025-01-22", "close": 7.3, "volume": 1460349.0}, {"date": "2025-01-23", "close": 7.27, "volume": 900279.0}, {"date": "2025-01-24", "close": 7.15, "volume": 668765.0}, {"date": "2025-01-27", "close": 6.98, "volume": 993706.0}, {"date": "2025-01-28", "close": 6.87, "volume": 1255381.0}, {"date": "2025-01-29", "close": 6.77, "volume": 601965.0}, {"date": "2025-01-30", "close": 7.04, "volume": 813880.0}, {"date": "2025-01-31", "close": 7.39, "volume": 1610270.0}, {"date": "2025-02-03", "close": 7.31, "volume": 1584586.0}, {"date": "2025-02-04", "close": 7.69, "volume": 1063455.0}, {"date": "2025-02-05", "close": 7.66, "volume": 1514861.0}, {"date": "2025-02-06", "close": 8.08, "volume": 1787292.0}, {"date": "2025-02-07", "close": 7.59, "volume": 1333618.0}, {"date": "2025-02-10", "close": 7.44, "volume": 781844.0}, {"date": "2025-02-11", "close": 7.37, "volume": 868152.0}, {"date": "2025-02-12", "close": 7.5, "volume": 687954.0}, {"date": "2025-02-13", "close": 8.03, "volume": 1350247.0}, {"date": "2025-02-14", "close": 7.82, "volume": 862910.0}, {"date": "2025-02-18", "close": 7.53, "volume": 990277.0}, {"date": "2025-02-19", "close": 7.61, "volume": 957564.0}, {"date": "2025-02-20", "close": 7.43, "volume": 857010.0}, {"date": "2025-02-21", "close": 7.06, "volume": 1238870.0}, {"date": "2025-02-24", "close": 7.14, "volume": 1207109.0}, {"date": "2025-02-25", "close": 7.16, "volume": 1068761.0}, {"date": "2025-02-26", "close": 7.15, "volume": 649571.0}, {"date": "2025-02-27", "close": 6.89, "volume": 597116.0}, {"date": "2025-02-28", "close": 7.02, "volume": 757978.0}, {"date": "2025-03-03", "close": 6.74, "volume": 925738.0}, {"date": "2025-03-04", "close": 6.46, "volume": 1145256.0}, {"date": "2025-03-05", "close": 6.64, "volume": 647263.0}, {"date": "2025-03-06", "close": 6.48, "volume": 608710.0}, {"date": "2025-03-07", "close": 6.76, "volume": 911401.0}, {"date": "2025-03-10", "close": 6.58, "volume": 1160614.0}, {"date": "2025-03-11", "close": 6.64, "volume": 997629.0}, {"date": "2025-03-12", "close": 6.68, "volume": 878110.0}, {"date": "2025-03-13", "close": 6.69, "volume": 520374.0}, {"date": "2025-03-14", "close": 6.97, "volume": 973315.0}, {"date": "2025-03-17", "close": 6.98, "volume": 2793443.0}, {"date": "2025-03-18", "close": 6.53, "volume": 3140418.0}, {"date": "2025-03-19", "close": 6.67, "volume": 1073532.0}, {"date": "2025-03-20", "close": 6.51, "volume": 610797.0}, {"date": "2025-03-21", "close": 6.25, "volume": 1457188.0}, {"date": "2025-03-24", "close": 6.49, "volume": 753005.0}, {"date": "2025-03-25", "close": 6.43, "volume": 886345.0}, {"date": "2025-03-26", "close": 6.35, "volume": 540812.0}, {"date": "2025-03-27", "close": 6.5, "volume": 567445.0}, {"date": "2025-03-28", "close": 6.2, "volume": 607928.0}, {"date": "2025-03-31", "close": 6.32, "volume": 759757.0}, {"date": "2025-04-01", "close": 6.19, "volume": 766617.0}, {"date": "2025-04-02", "close": 6.26, "volume": 580015.0}, {"date": "2025-04-03", "close": 5.63, "volume": 1239728.0}, {"date": "2025-04-04", "close": 5.31, "volume": 1995499.0}, {"date": "2025-04-07", "close": 5.64, "volume": 1533228.0}, {"date": "2025-04-08", "close": 5.3, "volume": 1562980.0}, {"date": "2025-04-09", "close": 6.24, "volume": 3000426.0}, {"date": "2025-04-10", "close": 6.07, "volume": 3167966.0}, {"date": "2025-04-11", "close": 6.26, "volume": 1286900.0}, {"date": "2025-04-14", "close": 6.35, "volume": 1035301.0}, {"date": "2025-04-15", "close": 6.33, "volume": 856486.0}, {"date": "2025-04-16", "close": 6.1, "volume": 961936.0}, {"date": "2025-04-17", "close": 6.1, "volume": 688491.0}, {"date": "2025-04-21", "close": 5.98, "volume": 750982.0}, {"date": "2025-04-22", "close": 6.12, "volume": 982848.0}, {"date": "2025-04-23", "close": 6.24, "volume": 960527.0}, {"date": "2025-04-24", "close": 6.28, "volume": 700584.0}, {"date": "2025-04-25", "close": 6.23, "volume": 539574.0}, {"date": "2025-04-28", "close": 6.16, "volume": 829502.0}, {"date": "2025-04-29", "close": 6.23, "volume": 530992.0}, {"date": "2025-04-30", "close": 6.29, "volume": 786232.0}, {"date": "2025-05-01", "close": 6.23, "volume": 530787.0}, {"date": "2025-05-02", "close": 6.36, "volume": 1033204.0}, {"date": "2025-05-05", "close": 6.55, "volume": 3407757.0}, {"date": "2025-05-06", "close": 6.29, "volume": 2034999.0}, {"date": "2025-05-07", "close": 6.36, "volume": 967447.0}, {"date": "2025-05-08", "close": 6.7, "volume": 2183473.0}, {"date": "2025-05-09", "close": 5.39, "volume": 6450262.0}, {"date": "2025-05-12", "close": 6.09, "volume": 3528516.0}, {"date": "2025-05-13", "close": 6.23, "volume": 2531553.0}, {"date": "2025-05-14", "close": 6.47, "volume": 1841290.0}, {"date": "2025-05-15", "close": 6.51, "volume": 1072031.0}, {"date": "2025-05-16", "close": 6.49, "volume": 900801.0}, {"date": "2025-05-19", "close": 6.55, "volume": 1629120.0}, {"date": "2025-05-20", "close": 6.45, "volume": 816384.0}, {"date": "2025-05-21", "close": 6.1, "volume": 1246560.0}, {"date": "2025-05-22", "close": 5.97, "volume": 1413500.0}, {"date": "2025-05-23", "close": 5.88, "volume": 888072.0}, {"date": "2025-05-27", "close": 5.99, "volume": 1102230.0}, {"date": "2025-05-28", "close": 5.9, "volume": 816025.0}, {"date": "2025-05-29", "close": 5.91, "volume": 876423.0}, {"date": "2025-05-30", "close": 5.68, "volume": 3206517.0}, {"date": "2025-06-02", "close": 5.65, "volume": 1490988.0}, {"date": "2025-06-03", "close": 5.82, "volume": 881845.0}, {"date": "2025-06-04", "close": 5.84, "volume": 675471.0}, {"date": "2025-06-05", "close": 5.56, "volume": 732745.0}, {"date": "2025-06-06", "close": 5.81, "volume": 720436.0}, {"date": "2025-06-09", "close": 5.86, "volume": 817070.0}, {"date": "2025-06-10", "close": 5.89, "volume": 603777.0}, {"date": "2025-06-11", "close": 5.87, "volume": 1060958.0}, {"date": "2025-06-12", "close": 5.84, "volume": 840631.0}, {"date": "2025-06-13", "close": 5.62, "volume": 945549.0}, {"date": "2025-06-16", "close": 5.85, "volume": 609193.0}, {"date": "2025-06-17", "close": 5.82, "volume": 663612.0}, {"date": "2025-06-18", "close": 5.86, "volume": 786310.0}, {"date": "2025-06-20", "close": 5.68, "volume": 980347.0}, {"date": "2025-06-23", "close": 5.72, "volume": 698599.0}, {"date": "2025-06-24", "close": 5.76, "volume": 651218.0}, {"date": "2025-06-25", "close": 5.68, "volume": 569268.0}, {"date": "2025-06-26", "close": 5.77, "volume": 701374.0}, {"date": "2025-06-27", "close": 5.75, "volume": 1523647.0}, {"date": "2025-06-30", "close": 5.65, "volume": 1010498.0}, {"date": "2025-07-01", "close": 5.97, "volume": 1380280.0}, {"date": "2025-07-02", "close": 6.05, "volume": 1101199.0}, {"date": "2025-07-03", "close": 6.21, "volume": 555220.0}, {"date": "2025-07-07", "close": 6.16, "volume": 1074431.0}, {"date": "2025-07-08", "close": 6.41, "volume": 4047336.0}, {"date": "2025-07-09", "close": 6.4, "volume": 1385850.0}, {"date": "2025-07-10", "close": 6.49, "volume": 962409.0}, {"date": "2025-07-11", "close": 6.69, "volume": 1639878.0}, {"date": "2025-07-14", "close": 7.46, "volume": 5417579.0}, {"date": "2025-07-15", "close": 6.61, "volume": 3373288.0}, {"date": "2025-07-16", "close": 6.69, "volume": 1416768.0}, {"date": "2025-07-17", "close": 6.85, "volume": 1183163.0}, {"date": "2025-07-18", "close": 6.86, "volume": 1373200.0}, {"date": "2025-07-21", "close": 6.65, "volume": 1175137.0}, {"date": "2025-07-22", "close": 6.67, "volume": 1035647.0}, {"date": "2025-07-23", "close": 7.12, "volume": 1416643.0}, {"date": "2025-07-24", "close": 6.82, "volume": 887919.0}, {"date": "2025-07-25", "close": 6.8, "volume": 718491.0}, {"date": "2025-07-28", "close": 6.93, "volume": 686671.0}, {"date": "2025-07-29", "close": 6.92, "volume": 875722.0}, {"date": "2025-07-30", "close": 6.86, "volume": 1386388.0}, {"date": "2025-07-31", "close": 6.7, "volume": 932119.0}, {"date": "2025-08-01", "close": 6.45, "volume": 1034266.0}, {"date": "2025-08-04", "close": 6.56, "volume": 510892.0}, {"date": "2025-08-05", "close": 6.57, "volume": 785873.0}, {"date": "2025-08-06", "close": 6.89, "volume": 942308.0}, {"date": "2025-08-07", "close": 7.12, "volume": 1637949.0}, {"date": "2025-08-08", "close": 7.04, "volume": 1048628.0}, {"date": "2025-08-11", "close": 6.78, "volume": 1915735.0}, {"date": "2025-08-12", "close": 5.43, "volume": 10769260.0}, {"date": "2025-08-13", "close": 5.44, "volume": 4022639.0}, {"date": "2025-08-14", "close": 5.83, "volume": 2751265.0}, {"date": "2025-08-15", "close": 6.24, "volume": 3512918.0}, {"date": "2025-08-18", "close": 5.84, "volume": 2104041.0}, {"date": "2025-08-19", "close": 6.05, "volume": 1745241.0}, {"date": "2025-08-20", "close": 5.93, "volume": 1319223.0}, {"date": "2025-08-21", "close": 5.87, "volume": 1312756.0}, {"date": "2025-08-22", "close": 6.13, "volume": 1394260.0}, {"date": "2025-08-25", "close": 5.94, "volume": 1195605.0}, {"date": "2025-08-26", "close": 5.81, "volume": 1363213.0}, {"date": "2025-08-27", "close": 5.86, "volume": 816711.0}, {"date": "2025-08-28", "close": 5.79, "volume": 815684.0}, {"date": "2025-08-29", "close": 5.9, "volume": 1116434.0}, {"date": "2025-09-02", "close": 5.79, "volume": 746000.0}, {"date": "2025-09-03", "close": 5.76, "volume": 600617.0}, {"date": "2025-09-04", "close": 5.79, "volume": 493494.0}, {"date": "2025-09-05", "close": 5.91, "volume": 574654.0}, {"date": "2025-09-08", "close": 5.78, "volume": 686492.0}, {"date": "2025-09-09", "close": 5.85, "volume": 680872.0}, {"date": "2025-09-10", "close": 5.75, "volume": 715399.0}, {"date": "2025-09-11", "close": 6.0, "volume": 1173570.0}, {"date": "2025-09-12", "close": 6.02, "volume": 1406403.0}, {"date": "2025-09-15", "close": 5.98, "volume": 684367.0}, {"date": "2025-09-16", "close": 5.95, "volume": 1192633.0}, {"date": "2025-09-17", "close": 6.06, "volume": 1237450.0}, {"date": "2025-09-18", "close": 6.23, "volume": 1030037.0}, {"date": "2025-09-19", "close": 6.19, "volume": 1752628.0}, {"date": "2025-09-22", "close": 6.29, "volume": 1771382.0}, {"date": "2025-09-23", "close": 6.35, "volume": 1145367.0}, {"date": "2025-09-24", "close": 6.24, "volume": 868322.0}, {"date": "2025-09-25", "close": 6.18, "volume": 778126.0}, {"date": "2025-09-26", "close": 6.31, "volume": 3214191.0}, {"date": "2025-09-29", "close": 6.44, "volume": 1400307.0}, {"date": "2025-09-30", "close": 6.41, "volume": 1355764.0}, {"date": "2025-10-01", "close": 6.68, "volume": 1619304.0}, {"date": "2025-10-02", "close": 6.64, "volume": 1140101.0}, {"date": "2025-10-03", "close": 6.74, "volume": 1010712.0}, {"date": "2025-10-06", "close": 6.63, "volume": 834151.0}, {"date": "2025-10-07", "close": 6.61, "volume": 865280.0}, {"date": "2025-10-08", "close": 6.8, "volume": 1344987.0}, {"date": "2025-10-09", "close": 6.64, "volume": 998237.0}, {"date": "2025-10-10", "close": 6.35, "volume": 952315.0}, {"date": "2025-10-13", "close": 6.64, "volume": 874857.0}, {"date": "2025-10-14", "close": 6.93, "volume": 1284652.0}, {"date": "2025-10-15", "close": 6.94, "volume": 1286528.0}, {"date": "2025-10-16", "close": 6.59, "volume": 1034360.0}, {"date": "2025-10-17", "close": 6.57, "volume": 900158.0}, {"date": "2025-10-20", "close": 6.7, "volume": 783825.0}, {"date": "2025-10-21", "close": 6.41, "volume": 991934.0}, {"date": "2025-10-22", "close": 6.31, "volume": 865137.0}, {"date": "2025-10-23", "close": 6.5, "volume": 682917.0}, {"date": "2025-10-24", "close": 6.72, "volume": 754536.0}, {"date": "2025-10-27", "close": 6.65, "volume": 810569.0}, {"date": "2025-10-28", "close": 6.67, "volume": 2257657.0}, {"date": "2025-10-29", "close": 6.44, "volume": 975657.0}, {"date": "2025-10-30", "close": 6.36, "volume": 522242.0}, {"date": "2025-10-31", "close": 6.34, "volume": 495969.0}, {"date": "2025-11-03", "close": 6.09, "volume": 1024015.0}, {"date": "2025-11-04", "close": 5.79, "volume": 942415.0}, {"date": "2025-11-05", "close": 5.9, "volume": 1121849.0}, {"date": "2025-11-06", "close": 5.85, "volume": 1062144.0}, {"date": "2025-11-07", "close": 7.79, "volume": 8811742.0}, {"date": "2025-11-10", "close": 8.65, "volume": 6044548.0}, {"date": "2025-11-11", "close": 8.14, "volume": 3060142.0}, {"date": "2025-11-12", "close": 8.39, "volume": 1711124.0}, {"date": "2025-11-13", "close": 7.98, "volume": 1592539.0}, {"date": "2025-11-14", "close": 7.39, "volume": 1744923.0}, {"date": "2025-11-17", "close": 7.04, "volume": 1622811.0}, {"date": "2025-11-18", "close": 7.12, "volume": 1141408.0}, {"date": "2025-11-19", "close": 7.12, "volume": 778128.0}, {"date": "2025-11-20", "close": 6.81, "volume": 1121433.0}, {"date": "2025-11-21", "close": 7.21, "volume": 1024461.0}, {"date": "2025-11-24", "close": 7.32, "volume": 1209563.0}, {"date": "2025-11-25", "close": 7.57, "volume": 1000662.0}, {"date": "2025-11-26", "close": 7.62, "volume": 644172.0}, {"date": "2025-11-28", "close": 7.64, "volume": 290759.0}, {"date": "2025-12-01", "close": 7.57, "volume": 548520.0}, {"date": "2025-12-02", "close": 7.8, "volume": 922934.0}, {"date": "2025-12-03", "close": 7.92, "volume": 1513324.0}, {"date": "2025-12-04", "close": 8.48, "volume": 2059613.0}, {"date": "2025-12-05", "close": 8.79, "volume": 3008449.0}, {"date": "2025-12-08", "close": 9.53, "volume": 2444940.0}, {"date": "2025-12-09", "close": 9.73, "volume": 2406037.0}, {"date": "2025-12-10", "close": 9.26, "volume": 1629319.0}, {"date": "2025-12-11", "close": 9.01, "volume": 1400174.0}, {"date": "2025-12-12", "close": 8.66, "volume": 1321633.0}, {"date": "2025-12-15", "close": 8.43, "volume": 1117115.0}, {"date": "2025-12-16", "close": 8.41, "volume": 929333.0}, {"date": "2025-12-17", "close": 8.32, "volume": 1041840.0}, {"date": "2025-12-18", "close": 8.06, "volume": 1062649.0}, {"date": "2025-12-19", "close": 8.33, "volume": 3589555.0}, {"date": "2025-12-22", "close": 8.8, "volume": 1202290.0}, {"date": "2025-12-23", "close": 8.93, "volume": 907976.0}, {"date": "2025-12-24", "close": 8.94, "volume": 348023.0}, {"date": "2025-12-26", "close": 8.74, "volume": 615684.0}, {"date": "2025-12-29", "close": 8.61, "volume": 607480.0}, {"date": "2025-12-30", "close": 8.5, "volume": 765651.0}, {"date": "2025-12-31", "close": 8.46, "volume": 533387.0}, {"date": "2026-01-02", "close": 8.44, "volume": 523368.0}, {"date": "2026-01-05", "close": 8.42, "volume": 761291.0}, {"date": "2026-01-06", "close": 8.4, "volume": 774173.0}, {"date": "2026-01-07", "close": 8.11, "volume": 894554.0}, {"date": "2026-01-08", "close": 8.06, "volume": 724480.0}, {"date": "2026-01-09", "close": 7.8, "volume": 972942.0}, {"date": "2026-01-12", "close": 7.47, "volume": 1183496.0}, {"date": "2026-01-13", "close": 7.58, "volume": 955603.0}, {"date": "2026-01-14", "close": 7.55, "volume": 907358.0}, {"date": "2026-01-15", "close": 7.42, "volume": 779439.0}, {"date": "2026-01-16", "close": 7.13, "volume": 1214320.0}, {"date": "2026-01-20", "close": 6.98, "volume": 1052323.0}, {"date": "2026-01-21", "close": 7.24, "volume": 1201201.0}, {"date": "2026-01-22", "close": 7.38, "volume": 688379.0}, {"date": "2026-01-23", "close": 7.31, "volume": 465690.0}, {"date": "2026-01-26", "close": 7.66, "volume": 1377145.0}, {"date": "2026-01-27", "close": 7.52, "volume": 643676.0}, {"date": "2026-01-28", "close": 7.39, "volume": 510891.0}, {"date": "2026-01-29", "close": 7.55, "volume": 733102.0}, {"date": "2026-01-30", "close": 7.32, "volume": 545433.0}, {"date": "2026-02-02", "close": 7.37, "volume": 653194.0}, {"date": "2026-02-03", "close": 7.34, "volume": 613186.0}, {"date": "2026-02-04", "close": 7.45, "volume": 616591.0}, {"date": "2026-02-05", "close": 7.34, "volume": 747521.0}, {"date": "2026-02-06", "close": 7.7, "volume": 763960.0}, {"date": "2026-02-09", "close": 7.81, "volume": 450983.0}, {"date": "2026-02-10", "close": 7.74, "volume": 433647.0}, {"date": "2026-02-11", "close": 7.64, "volume": 587806.0}, {"date": "2026-02-12", "close": 7.53, "volume": 1017416.0}, {"date": "2026-02-13", "close": 7.67, "volume": 438207.0}, {"date": "2026-02-17", "close": 7.72, "volume": 567731.0}, {"date": "2026-02-18", "close": 7.72, "volume": 646992.0}, {"date": "2026-02-19", "close": 7.74, "volume": 379690.0}, {"date": "2026-02-20", "close": 7.63, "volume": 539062.0}, {"date": "2026-02-23", "close": 7.53, "volume": 549615.0}, {"date": "2026-02-24", "close": 7.55, "volume": 491794.0}, {"date": "2026-02-25", "close": 7.62, "volume": 330814.0}, {"date": "2026-02-26", "close": 7.53, "volume": 439322.0}, {"date": "2026-02-27", "close": 7.32, "volume": 626126.0}, {"date": "2026-03-02", "close": 7.05, "volume": 677913.0}, {"date": "2026-03-03", "close": 6.73, "volume": 963510.0}, {"date": "2026-03-04", "close": 6.92, "volume": 600407.0}, {"date": "2026-03-05", "close": 6.9, "volume": 518492.0}, {"date": "2026-03-06", "close": 6.69, "volume": 709449.0}, {"date": "2026-03-09", "close": 6.83, "volume": 764172.0}, {"date": "2026-03-10", "close": 6.95, "volume": 604027.0}, {"date": "2026-03-11", "close": 6.95, "volume": 516361.0}, {"date": "2026-03-12", "close": 6.89, "volume": 1179411.0}, {"date": "2026-03-13", "close": 6.97, "volume": 2407594.0}, {"date": "2026-03-16", "close": 7.23, "volume": 1042785.0}, {"date": "2026-03-17", "close": 7.68, "volume": 1033808.0}, {"date": "2026-03-18", "close": 7.93, "volume": 1479940.0}, {"date": "2026-03-19", "close": 7.89, "volume": 1265790.0}, {"date": "2026-03-20", "close": 7.83, "volume": 3139068.0}, {"date": "2026-03-23", "close": 8.2, "volume": 1267574.0}, {"date": "2026-03-24", "close": 8.37, "volume": 988362.0}, {"date": "2026-03-25", "close": 8.63, "volume": 1021124.0}, {"date": "2026-03-26", "close": 8.88, "volume": 1225505.0}, {"date": "2026-03-27", "close": 9.46, "volume": 3095721.0}, {"date": "2026-03-30", "close": 8.76, "volume": 1488283.0}, {"date": "2026-03-31", "close": 9.05, "volume": 904970.0}, {"date": "2026-04-01", "close": 9.35, "volume": 1234708.0}, {"date": "2026-04-02", "close": 11.25, "volume": 6611335.0}, {"date": "2026-04-06", "close": 11.49, "volume": 2095346.0}, {"date": "2026-04-07", "close": 11.31, "volume": 1510701.0}, {"date": "2026-04-08", "close": 11.42, "volume": 1058645.0}, {"date": "2026-04-09", "close": 12.28, "volume": 1804880.0}, {"date": "2026-04-10", "close": 12.09, "volume": 1432707.0}, {"date": "2026-04-13", "close": 11.95, "volume": 1592756.0}, {"date": "2026-04-14", "close": 12.39, "volume": 1750416.0}, {"date": "2026-04-15", "close": 12.8, "volume": 1807127.0}, {"date": "2026-04-16", "close": 12.83, "volume": 1149446.0}, {"date": "2026-04-17", "close": 13.16, "volume": 1353280.0}, {"date": "2026-04-20", "close": 12.99, "volume": 1066344.0}, {"date": "2026-04-21", "close": 13.11, "volume": 1092964.0}, {"date": "2026-04-22", "close": 13.36, "volume": 1189021.0}, {"date": "2026-04-23", "close": 12.82, "volume": 849513.0}, {"date": "2026-04-24", "close": 12.74, "volume": 817303.0}, {"date": "2026-04-27", "close": 12.33, "volume": 907553.0}, {"date": "2026-04-28", "close": 12.94, "volume": 885406.0}, {"date": "2026-04-29", "close": 13.4, "volume": 1773240.0}, {"date": "2026-04-30", "close": 13.33, "volume": 1289503.0}, {"date": "2026-05-01", "close": 14.08, "volume": 1089190.0}, {"date": "2026-05-04", "close": 14.2, "volume": 1464245.0}, {"date": "2026-05-05", "close": 14.1, "volume": 899962.0}, {"date": "2026-05-06", "close": 14.51, "volume": 1078996.0}, {"date": "2026-05-07", "close": 14.15, "volume": 1460743.0}, {"date": "2026-05-08", "close": 11.41, "volume": 2954934.0}, {"date": "2026-05-11", "close": 10.59, "volume": 2189980.0}, {"date": "2026-05-12", "close": 10.26, "volume": 1621159.0}, {"date": "2026-05-13", "close": 10.33, "volume": 1184947.0}, {"date": "2026-05-14", "close": 9.48, "volume": 1986558.0}, {"date": "2026-05-15", "close": 9.69, "volume": 1063221.0}, {"date": "2026-05-18", "close": 9.36, "volume": 970620.0}, {"date": "2026-05-19", "close": 9.44, "volume": 1273900.0}, {"date": "2026-05-20", "close": 9.43, "volume": 837261.0}, {"date": "2026-05-21", "close": 9.63, "volume": 1174676.0}, {"date": "2026-05-22", "close": 9.82, "volume": 1036279.0}, {"date": "2026-05-26", "close": 9.82, "volume": 856032.0}, {"date": "2026-05-27", "close": 10.21, "volume": 1138289.0}, {"date": "2026-05-28", "close": 10.07, "volume": 939917.0}, {"date": "2026-05-29", "close": 9.92, "volume": 1883048.0}, {"date": "2026-06-01", "close": 9.78, "volume": 1122876.0}, {"date": "2026-06-02", "close": 9.84, "volume": 1040088.0}, {"date": "2026-06-03", "close": 9.82, "volume": 1262222.0}, {"date": "2026-06-04", "close": 9.73, "volume": 860148.0}, {"date": "2026-06-05", "close": 9.06, "volume": 1164062.0}, {"date": "2026-06-08", "close": 9.32, "volume": 824118.0}, {"date": "2026-06-09", "close": 9.48, "volume": 952011.0}, {"date": "2026-06-10", "close": 9.71, "volume": 826885.0}, {"date": "2026-06-11", "close": 9.68, "volume": 624141.0}, {"date": "2026-06-12", "close": 9.65, "volume": 558386.0}, {"date": "2026-06-15", "close": 9.47, "volume": 1037186.0}, {"date": "2026-06-16", "close": 9.43, "volume": 735088.0}, {"date": "2026-06-17", "close": 9.51, "volume": 1243544.0}, {"date": "2026-06-18", "close": 9.4, "volume": 1402002.0}, {"date": "2026-06-22", "close": 9.96, "volume": 1865900.0}, {"date": "2026-06-23", "close": 9.54, "volume": 1155992.0}, {"date": "2026-06-24", "close": 9.39, "volume": 927470.0}, {"date": "2026-06-25", "close": 9.29, "volume": 801444.0}, {"date": "2026-06-26", "close": 9.57, "volume": 2077878.0}, {"date": "2026-06-29", "close": 9.43, "volume": 655265.0}, {"date": "2026-06-30", "close": 9.25, "volume": 700043.0}, {"date": "2026-07-01", "close": 9.3, "volume": 689833.0}, {"date": "2026-07-02", "close": 8.47, "volume": 1235757.0}, {"date": "2026-07-06", "close": 8.31, "volume": 701270.0}, {"date": "2026-07-07", "close": 8.11, "volume": 1029860.0}, {"date": "2026-07-08", "close": 8.14, "volume": 896164.0}, {"date": "2026-07-09", "close": 8.22, "volume": 543131.0}, {"date": "2026-07-10", "close": 8.23, "volume": 587554.0}, {"date": "2026-07-13", "close": 8.15, "volume": 391553.0}, {"date": "2026-07-14", "close": 8.05, "volume": 519534.0}, {"date": "2026-07-15", "close": 8.06, "volume": 504301.0}, {"date": "2026-07-16", "close": 7.81, "volume": 618094.0}, {"date": "2026-07-17", "close": 7.66, "volume": 648925.0}, {"date": "2026-07-20", "close": 7.66, "volume": 579566.0}, {"date": "2026-07-21", "close": 7.78, "volume": 639117.0}, {"date": "2026-07-22", "close": 8.3, "volume": 1704472.0}, {"date": "2026-07-23", "close": 8.05, "volume": 985491.0}, {"date": "2026-07-24", "close": 8.23, "volume": 600428.0}, {"date": "2026-07-27", "close": 8.05, "volume": 540198.0}, {"date": "2026-07-28", "close": 8.29, "volume": 710544.0}, {"date": "2026-07-29", "close": 8.26, "volume": 770562.0}, {"date": "2026-07-30", "close": 8.37, "volume": 681172.0}, {"date": "2026-07-31", "close": 8.4, "volume": 817989.0}, {"date": "2026-08-03", "close": 8.46, "volume": 653315.0}, {"date": "2026-08-04", "close": 8.93, "volume": 1626203.0}, {"date": "2026-08-05", "close": 9.86, "volume": 2567833.0}, {"date": "2026-08-06", "close": 9.45, "volume": 936658.0}, {"date": "2026-08-07", "close": 10.04, "volume": 913515.0}], "refreshing": true}