{"ticker": "LILA", "overview": {"cik": "1712184", "ticker": "LILA", "name": "Liberty Latin America Ltd.", "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "sic": "4841", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000937797-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000937797-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001712184-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001724519-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000937797-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "8-K LIBERTY PR Q2 2026 REPORT POSTED TO WEBSITE", "accession": "0001712184-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "8-K C&W Q2 2026 BOND REPORT TO WEBSITE", "accession": "0001712184-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "8-K LCR Q2 2026 BOND REPORT TO WEBSITE", "accession": "0001712184-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000937797-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000937797-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001091974-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001091974-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000937797-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000937797-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001712184-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "LIBERTY LATIN AMERICA Q2 2026 EARNINGS RELEASE 8-K", "accession": "0001712184-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001724412-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001623766-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001725072-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001398905-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002777", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "8-K Q2 2026 EARNINGS CALL ANNOUNCEMENT", "accession": "0001712184-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001018211-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001871307-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001567395-26-000005", "price_sensitive": false}]}, "description": "Liberty Latin America Ltd. trades as LILA on the NASDAQ and is registered in Bermuda, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 606 insider filings for the company, from June 2018 to September 2026. Across those, 13 insiders disclosed 59 open-market purchases totalling $223.31M against 11 sales totalling $6.32M. The most recent filing on record is dated 28 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 59, "buy_sum": 223314390.2723, "sell_n": 11, "sell_sum": 6321817.794799999, "net": 216992572.4775, "insiders": 13, "first_date": "2018-06-06", "last_date": "2026-09-28"}, "metrics": {"ticker": "LILA", "has_prices": true, "as_of": "2026-09-25", "last": 8.48, "prev_close": 8.6, "change": -0.11999999999999922, "change_pct": -0.013953488372092933, "session_volume": 308801.0, "vwap_5": 8.645659968748992, "vwap_20": 8.632122172603403, "vwap_60": 8.16684505920245, "vwap_250": 6.466945613649625, "high_52w": 8.88, "low_52w": 4.8, "avg_volume_20": 372887.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000937797-26-000032", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 458653.74710000004, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $459K into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000032/0000937797-26-000032-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "0001724519-26-000010", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9978488.4694, "score": 78.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "A board member drops $10M on LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/000172451926000010/0001724519-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0000937797-26-000027", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1029705.7958, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "A 10% owner backs up the truck on LILA: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000027/0000937797-26-000027-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000937797-26-000024", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57468.5, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "The whole bench is buying LILA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000024/0000937797-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000937797-26-000022", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 430913.1781, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000022/0000937797-26-000022-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001091974-26-000018", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Charles H. R. Bracken", "who_key": "BRACKEN CHARLES H R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 364694.79500000004, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "That makes 11 insiders into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000109197426000018/0001091974-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0000937797-26-000018", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0000937797-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0000937797-26-000019", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2904771.7472, "score": 69.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "11 insiders now buying LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000019/0000937797-26-000019-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001724412-26-000008", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John M. Winter", "who_key": "WINTER JOHN M", "role": "SVP, CLO AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16285.690000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Insider files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724412/000172441226000008/0001724412-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001623766-26-000005", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Aamir Hussain", "who_key": "Hussain Aamir", "role": "SVP, CT&PO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Insider files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000162376626000005/0001623766-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001398905-26-000019", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Balan Nair", "who_key": "Nair Balan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18891.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "CEO files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000139890526000019/0001398905-26-000019-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001725072-26-000005", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Christopher J. Noyes", "who_key": "NOYES CHRISTOPHER J", "role": "SVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24106.579999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "CFO files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725072/000172507226000005/0001725072-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001724506-26-000005", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Brendan J. Paddick", "who_key": "PADDICK BRENDAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30391.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Director files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172450626000005/0001724506-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001018211-26-000014", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Paul A. Gould", "who_key": "GOULD PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2529.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Director files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000101821126000014/0001018211-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001724519-26-000006", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28744.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Director files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172451926000006/0001724519-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-002777", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002777-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001398905-26-000015", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Balan Nair", "who_key": "Nair Balan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 915600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "CEO files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000139890526000015/0001398905-26-000015-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001018211-26-000012", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Paul A. Gould", "who_key": "GOULD PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 915600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Director files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000101821126000012/0001018211-26-000012-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0000937797-26-000015", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3394124.0816, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "That makes 3 insiders into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000015/0000937797-26-000015-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001724412-26-000004", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John M. Winter", "who_key": "WINTER JOHN M", "role": "SVP, CLO AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99738.4564, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Someone inside LILA is buying \u2014 $100K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172441226000004/0001724412-26-000004-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001058725-26-000009", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Michael T. Fries", "who_key": "FRIES MICHAEL T", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1006711.3283999999, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Board insider adds $1M of LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000105872526000009/0001058725-26-000009-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0000937797-26-000013", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 27932059.0821, "score": 77.4, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000013/0000937797-26-000013-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001091974-26-000012", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Charles H. R. Bracken", "who_key": "BRACKEN CHARLES H R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200900.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000109197426000012/0001091974-26-000012-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "13DG-0000937797-26-000011", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0000937797-26-000011-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001712184-26-000107", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Brendan J. Paddick", "who_key": "PADDICK BRENDAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 488199.99999999994, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "The whole bench is buying LILA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000107/0001712184-26-000107-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "0001712184-26-000108", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Balan Nair", "who_key": "Nair Balan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000971.8452, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Insider cluster: 5 buying LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000108/0001712184-26-000108-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "0001398905-26-000017", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Balan Nair", "who_key": "Nair Balan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "CEO files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000139890526000017/0001398905-26-000017-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001091974-26-000014", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Charles H. R. Bracken", "who_key": "BRACKEN CHARLES H R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Director files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000109197426000014/0001091974-26-000014-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001724412-26-000006", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John M. Winter", "who_key": "WINTER JOHN M", "role": "SVP, CLO AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Insider files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172441226000006/0001724412-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001725076-26-000003", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Brian D. Zook", "who_key": "ZOOK BRIAN D", "role": "MD, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on LILA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172507626000003/0001725076-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}], "recent_buys": [{"id": "0000937797-26-000032", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 458653.74710000004, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Major holder piles $459K into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000032/0000937797-26-000032-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "0001724519-26-000010", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9978488.4694, "score": 78.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "A board member drops $10M on LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/000172451926000010/0001724519-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0000937797-26-000027", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1029705.7958, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "A 10% owner backs up the truck on LILA: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000027/0000937797-26-000027-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000937797-26-000024", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57468.5, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "The whole bench is buying LILA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000024/0000937797-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000937797-26-000022", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 430913.1781, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000022/0000937797-26-000022-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001091974-26-000018", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Charles H. R. Bracken", "who_key": "BRACKEN CHARLES H R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 364694.79500000004, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "That makes 11 insiders into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000109197426000018/0001091974-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0000937797-26-000019", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2904771.7472, "score": 69.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "11 insiders now buying LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000019/0000937797-26-000019-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001724412-26-000004", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John M. Winter", "who_key": "WINTER JOHN M", "role": "SVP, CLO AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99738.4564, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Someone inside LILA is buying \u2014 $100K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172441226000004/0001724412-26-000004-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0000937797-26-000015", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3394124.0816, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "That makes 3 insiders into LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000015/0000937797-26-000015-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001058725-26-000009", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Michael T. Fries", "who_key": "FRIES MICHAEL T", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1006711.3283999999, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Board insider adds $1M of LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000105872526000009/0001058725-26-000009-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0001091974-26-000012", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Charles H. R. Bracken", "who_key": "BRACKEN CHARLES H R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200900.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000109197426000012/0001091974-26-000012-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0000937797-26-000013", "src": "INSIDERS", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 27932059.0821, "score": 77.4, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "LILA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000013/0000937797-26-000013-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}], "institutional": [{"id": "13DG-0000937797-26-000018", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0000937797-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002012383-26-002777", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002777-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000937797-26-000011", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0000937797-26-000011-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "13DG-0001104659-26-062493", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "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": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. takes a 9.85% passive stake in LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0001104659-26-062493-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001193125-26-227203", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "BERKSHIRE HATHAWAY INC raises a passive stake in LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227203-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000937797-26-000007", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0000937797-26-000007-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000315066-26-001233", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "FMR LLC moves to a 4.4% passive stake in LILA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001233-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0001398905-26-000005", "src": "13DG", "ticker": "LILA", "cik": "1712184", "company": "Liberty Latin America Ltd.", "company_raw": "Liberty Latin America Ltd.", "who": "Liberty Latin America Ltd.", "who_key": "Liberty Latin America Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "Bermuda", "headline": "Liberty Latin America Ltd. adjusts its stake in LILA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/0001398905-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liberty Latin America Ltd. - 9.0% Fixed Rate Cumulative Perpetual Redeemable Series A Preference Shares", "new_value": "Liberty Latin America Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001712184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001712184", "applied": 1, "detected_at": "2026-10-25T18:40:12.084794"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LILAK", "new_value": "Liberty Latin America Ltd. - Class C Common Stock", "effective": "", "evidence": "LILAK is listed again under the same company (Liberty Latin America Ltd. - Class C Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.916496"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LILA", "new_value": "Liberty Latin America Ltd. - Class A Common Stock", "effective": "", "evidence": "LILA is listed again under the same company (Liberty Latin America Ltd. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.916424"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LILAP", "new_value": "Liberty Latin America Ltd. - 9.0% Fixed Rate Cumulative Perpetual Redeemable Series A Preference Shares", "effective": "", "evidence": "LILAP is listed again under the same company (Liberty Latin America Ltd. - 9.0% Fixed Rate Cumulative Perpetual Redeemable Series A Preference Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.618645"}]}, "key_people": [{"who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 157827328.1566, "sold": 2683164.4699999997, "net": 155144163.6866, "trades": 12, "top_score": 85.0, "lean": "buying", "history": [{"action": "BUY", "amount": 458653.74710000004, "date": "2026-09-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000032/0000937797-26-000032-index.htm"}, {"action": "BUY", "amount": 1029705.7958, "date": "2026-09-01", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000027/0000937797-26-000027-index.htm"}, {"action": "BUY", "amount": 57468.5, "date": "2026-08-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000024/0000937797-26-000024-index.htm"}, {"action": "BUY", "amount": 430913.1781, "date": "2026-08-13", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000022/0000937797-26-000022-index.htm"}, {"action": "BUY", "amount": 2904771.7472, "date": "2026-08-10", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000019/0000937797-26-000019-index.htm"}, {"action": "BUY", "amount": 3394124.0816, "date": "2026-06-26", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000015/0000937797-26-000015-index.htm"}, {"action": "BUY", "amount": 27932059.0821, "date": "2026-06-24", "score": 77.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000013/0000937797-26-000013-index.htm"}, {"action": "BUY", "amount": 107067775.69000001, "date": "2026-05-22", "score": 85.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000089/0001712184-26-000089-index.htm"}, {"action": "BUY", "amount": 3256701.8403999996, "date": "2024-03-28", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000130/0001712184-24-000130-index.htm"}, {"action": "BUY", "amount": 6697715.0581, "date": "2024-03-22", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000124/0001712184-24-000124-index.htm"}, {"action": "BUY", "amount": 4597439.436199999, "date": "2022-05-12", "score": 71.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218422000186/0001712184-22-000186-index.htm"}, {"action": "SELL", "amount": 2683164.4699999997, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218420000358/0001712184-20-000358-index.htm"}], "latest": {"action": "BUY", "amount": 458653.74710000004, "date": "2026-09-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000093779726000032/0000937797-26-000032-index.htm"}}, {"who": "Eric Louis Zinterhofer", "who_key": "Zinterhofer Eric Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26887734.1274, "sold": 0, "net": 26887734.1274, "trades": 7, "top_score": 81.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1057866.1853999998, "date": "2023-03-17", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218423000073/0001712184-23-000073-index.htm"}, {"action": "BUY", "amount": 1700000.0, "date": "2019-09-09", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000234/0001712184-19-000234-index.htm"}, {"action": "BUY", "amount": 1057035.5, "date": "2019-09-04", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000230/0001712184-19-000230-index.htm"}, {"action": "BUY", "amount": 1304307.865, "date": "2019-08-29", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000228/0001712184-19-000228-index.htm"}, {"action": "BUY", "amount": 19846394.9752, "date": "2019-06-27", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000220/0001712184-19-000220-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-10-17", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218418000255/0001712184-18-000255-index.htm"}, {"action": "BUY", "amount": 1922129.6017999998, "date": "2018-08-27", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218418000225/0001712184-18-000225-index.htm"}], "latest": {"action": "BUY", "amount": 1057866.1853999998, "date": "2023-03-17", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218423000073/0001712184-23-000073-index.htm"}}, {"who": "Brendan J. Paddick", "who_key": "PADDICK BRENDAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17915619.0609, "sold": 0, "net": 17915619.0609, "trades": 7, "top_score": 70.4, "lean": "buying", "history": [{"action": "BUY", "amount": 488199.99999999994, "date": "2026-06-18", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000107/0001712184-26-000107-index.htm"}, {"action": "BUY", "amount": 308433.74419999996, "date": "2024-12-23", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000272/0001712184-24-000272-index.htm"}, {"action": "BUY", "amount": 649169.4915, "date": "2024-12-04", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000270/0001712184-24-000270-index.htm"}, {"action": "BUY", "amount": 746130.5452, "date": "2024-11-29", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000262/0001712184-24-000262-index.htm"}, {"action": "BUY", "amount": 1855440.0, "date": "2024-08-08", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000205/0001712184-24-000205-index.htm"}, {"action": "BUY", "amount": 3577620.0, "date": "2024-06-24", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000175/0001712184-24-000175-index.htm"}, {"action": "BUY", "amount": 10290625.28, "date": "2019-11-07", "score": 70.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000275/0001712184-19-000275-index.htm"}], "latest": {"action": "BUY", "amount": 488199.99999999994, "date": "2026-06-18", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000107/0001712184-26-000107-index.htm"}}, {"who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9978488.4694, "sold": 0, "net": 9978488.4694, "trades": 1, "top_score": 78.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9978488.4694, "date": "2026-09-02", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/000172451926000010/0001724519-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 9978488.4694, "date": "2026-09-02", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/000172451926000010/0001724519-26-000010-index.htm"}}, {"who": "Balan Nair", "who_key": "Nair Balan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5184670.4782, "sold": 1095749.25, "net": 4088921.2282, "trades": 16, "top_score": 77.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1000971.8452, "date": "2026-06-18", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000108/0001712184-26-000108-index.htm"}, {"action": "BUY", "amount": 161490.0, "date": "2026-05-08", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000139890526000012/0001398905-26-000012-index.htm"}, {"action": "BUY", "amount": 99995.25420000001, "date": "2025-05-12", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218425000098/0001712184-25-000098-index.htm"}, {"action": "BUY", "amount": 153686.16, "date": "2024-11-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000257/0001712184-24-000257-index.htm"}, {"action": "BUY", "amount": 100083.5176, "date": "2024-02-26", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000042/0001712184-24-000042-index.htm"}, {"action": "BUY", "amount": 249590.29320000001, "date": "2022-12-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218422000300/0001712184-22-000300-index.htm"}, {"action": "BUY", "amount": 99526.23999999999, "date": "2021-12-14", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218421000266/0001712184-21-000266-index.htm"}, {"action": "SELL", "amount": 1095749.25, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218421000078/0001712184-21-000078-index.htm"}, {"action": "BUY", "amount": 125385.0, "date": "2020-09-16", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218420000233/0001712184-20-000233-index.htm"}, {"action": "BUY", "amount": 100063.8, "date": "2020-05-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218420000153/0001712184-20-000153-index.htm"}, {"action": "BUY", "amount": 99645.50000000001, "date": "2020-03-31", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218420000094/0001712184-20-000094-index.htm"}, {"action": "BUY", "amount": 250056.24, "date": "2019-08-09", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000218/0001712184-19-000218-index.htm"}, {"action": "BUY", "amount": 249753.8, "date": "2019-06-27", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000186/0001712184-19-000186-index.htm"}, {"action": "BUY", "amount": 249653.6, "date": "2019-05-14", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000157/0001712184-19-000157-index.htm"}, {"action": "BUY", "amount": 249150.69999999998, "date": "2019-02-26", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218419000061/0001712184-19-000061-index.htm"}, {"action": "BUY", "amount": 1995618.5280000002, "date": "2018-08-24", "score": 77.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218418000223/0001712184-18-000223-index.htm"}], "latest": {"action": "BUY", "amount": 1000971.8452, "date": "2026-06-18", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000108/0001712184-26-000108-index.htm"}}, {"who": "Paul A. Gould", "who_key": "GOULD PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2444104.5, "sold": 56619.04410000001, "net": 2387485.4559, "trades": 5, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1966710.0, "date": "2024-03-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000123/0001712184-24-000123-index.htm"}, {"action": "BUY", "amount": 149682.0, "date": "2022-03-01", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218422000067/0001712184-22-000067-index.htm"}, {"action": "BUY", "amount": 177610.5, "date": "2021-12-08", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218421000256/0001712184-21-000256-index.htm"}, {"action": "BUY", "amount": 150102.0, "date": "2020-03-04", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218420000052/0001712184-20-000052-index.htm"}, {"action": "SELL", "amount": 56619.04410000001, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218418000180/0001712184-18-000180-index.htm"}], "latest": {"action": "BUY", "amount": 1966710.0, "date": "2024-03-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000123/0001712184-24-000123-index.htm"}}, {"who": "Brian D. Zook", "who_key": "ZOOK BRIAN D", "role": "MD, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1283577.1239, "net": -1283577.1239, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 759339.6923, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000027/0001712184-26-000027-index.htm"}, {"action": "SELL", "amount": 250939.0244, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000209/0001712184-24-000209-index.htm"}, {"action": "SELL", "amount": 187330.4682, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218424000125/0001712184-24-000125-index.htm"}, {"action": "SELL", "amount": 85967.939, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218421000084/0001712184-21-000084-index.htm"}], "latest": {"action": "SELL", "amount": 759339.6923, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218426000027/0001712184-26-000027-index.htm"}}, {"who": "John M. Winter", "who_key": "WINTER JOHN M", "role": "SVP, CLO AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 99738.4564, "sold": 1140397.1868, "net": -1040658.7304, "trades": 4, "top_score": 35.3, "lean": "selling", "history": [{"action": "BUY", "amount": 99738.4564, "date": "2026-06-26", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172441226000004/0001724412-26-000004-index.htm"}, {"action": "SELL", "amount": 197969.98679999998, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218423000218/0001712184-23-000218-index.htm"}, {"action": "SELL", "amount": 393692.0, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218422000141/0001712184-22-000141-index.htm"}, {"action": "SELL", "amount": 548735.2000000001, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000171218421000082/0001712184-21-000082-index.htm"}], "latest": {"action": "BUY", "amount": 99738.4564, "date": "2026-06-26", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1712184/000172441226000004/0001724412-26-000004-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 2904771.7472}, {"date": "2026-08-11", "net": 364694.79500000004}, {"date": "2026-08-13", "net": 430913.1781}, {"date": "2026-08-14", "net": 57468.5}, {"date": "2026-09-01", "net": 1029705.7958}, {"date": "2026-09-02", "net": 9978488.4694}, {"date": "2026-09-28", "net": 458653.74710000004}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000937797-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000937797-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001712184-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001724519-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000937797-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "8-K LIBERTY PR Q2 2026 REPORT POSTED TO WEBSITE", "accession": "0001712184-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "8-K C&W Q2 2026 BOND REPORT TO WEBSITE", "accession": "0001712184-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "8-K LCR Q2 2026 BOND REPORT TO WEBSITE", "accession": "0001712184-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000937797-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000937797-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001091974-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001091974-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000937797-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000937797-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001712184-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "LIBERTY LATIN AMERICA Q2 2026 EARNINGS RELEASE 8-K", "accession": "0001712184-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001724412-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001623766-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001725072-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001398905-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002777", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "8-K Q2 2026 EARNINGS CALL ANNOUNCEMENT", "accession": "0001712184-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001018211-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001871307-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001567395-26-000005", "price_sensitive": false}], "performance": {"ticker": "LILA", "has_prices": true, "summary": {"n": 58, "avg": 0.2326784807876879, "win_rate": 0.6206896551724138, "best": 1.6144596886079854, "worst": -0.39054190024435814, "as_of": "2026-09-25"}, "buys": [{"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 458653.74710000004, "date": "2026-09-28", "score": 44.6, "ref_price": null, "return": null}, {"who": "DE ANGOITIA ALFONSO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9978488.4694, "date": "2026-09-02", "score": 78.0, "ref_price": 8.75, "return": -0.03085714285714281}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1029705.7958, "date": "2026-09-01", "score": 53.1, "ref_price": 8.56, "return": -0.009345794392523372}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57468.5, "date": "2026-08-14", "score": 34.3, "ref_price": 8.62, "return": -0.016241299303944176}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 430913.1781, "date": "2026-08-13", "score": 46.9, "ref_price": 8.55, "return": -0.008187134502924008}, {"who": "BRACKEN CHARLES H R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 364694.79500000004, "date": "2026-08-11", "score": 56.8, "ref_price": 8.57, "return": -0.010501750291715269}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2904771.7472, "date": "2026-08-10", "score": 69.1, "ref_price": 8.51, "return": -0.0035252643948295373}, {"who": "WINTER JOHN M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CLO AND SECRETARY", "amount": 99738.4564, "date": "2026-06-26", "score": 35.3, "ref_price": 7.13, "return": 0.1893408134642357}, {"who": "MALONE JOHN C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3394124.0816, "date": "2026-06-26", "score": 53.9, "ref_price": 7.13, "return": 0.1893408134642357}, {"who": "FRIES MICHAEL T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1006711.3283999999, "date": "2026-06-25", "score": 58.5, "ref_price": 7.0, "return": 0.2114285714285715}, {"who": "BRACKEN CHARLES H R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200900.0, "date": "2026-06-24", "score": 47.9, "ref_price": 6.6, "return": 0.28484848484848496}, {"who": "MALONE JOHN C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27932059.0821, "date": "2026-06-24", "score": 77.4, "ref_price": 6.6, "return": 0.28484848484848496}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1000971.8452, "date": "2026-06-18", "score": 61.7, "ref_price": 4.8, "return": 0.7666666666666668}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 488199.99999999994, "date": "2026-06-18", "score": 48.3, "ref_price": 4.8, "return": 0.7666666666666668}, {"who": "MALONE JOHN C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 107067775.69000001, "date": "2026-05-22", "score": 85.0, "ref_price": 5.6976, "return": 0.4883459702330806}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 161490.0, "date": "2026-05-08", "score": 51.6, "ref_price": 5.4752, "return": 0.5488018702513151}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 126532.40000000002, "date": "2025-05-12", "score": 62.8, "ref_price": 3.2435, "return": 1.6144596886079854}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99995.25420000001, "date": "2025-05-12", "score": 49.3, "ref_price": 3.2435, "return": 1.6144596886079854}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 308433.74419999996, "date": "2024-12-23", "score": 45.2, "ref_price": 4.4203, "return": 0.9184218265728571}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 649169.4915, "date": "2024-12-04", "score": 49.0, "ref_price": 4.9083, "return": 0.7276857567793332}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 746130.5452, "date": "2024-11-29", "score": 50.2, "ref_price": 4.9944, "return": 0.6979016498478298}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 153686.16, "date": "2024-11-14", "score": 51.5, "ref_price": 4.6858, "return": 0.8097229928720815}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1855440.0, "date": "2024-08-08", "score": 57.1, "ref_price": 6.7597, "return": 0.25449354261283796}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3577620.0, "date": "2024-06-24", "score": 63.5, "ref_price": 6.4726, "return": 0.3101381206933845}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3256701.8403999996, "date": "2024-03-28", "score": 55.3, "ref_price": 5.0016, "return": 0.6954574536148433}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6697715.0581, "date": "2024-03-22", "score": 59.4, "ref_price": 4.7648, "return": 0.7797179314976495}, {"who": "GOULD PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1966710.0, "date": "2024-03-22", "score": 61.6, "ref_price": 4.7648, "return": 0.7797179314976495}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100083.5176, "date": "2024-02-26", "score": 49.4, "ref_price": 4.3988, "return": 0.9277984904974087}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1057866.1853999998, "date": "2023-03-17", "score": 51.4, "ref_price": 5.6402, "return": 0.5034927839438318}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249590.29320000001, "date": "2022-12-13", "score": 54.3, "ref_price": 5.0375, "return": 0.6833746898263029}, {"who": "Hussain Aamir", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CT&PO", "amount": 86000.0, "date": "2022-06-10", "score": 48.3, "ref_price": 5.9918, "return": 0.4152675322941355}, {"who": "Hussain Aamir", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CT&PO", "amount": 89900.0, "date": "2022-05-24", "score": 33.5, "ref_price": 6.4798, "return": 0.3086823667397143}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4597439.436199999, "date": "2022-05-12", "score": 71.5, "ref_price": 5.9775, "return": 0.4186532831451276}, {"who": "GOULD PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149682.0, "date": "2022-03-01", "score": 42.9, "ref_price": 6.9391, "return": 0.22206049775907546}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99526.23999999999, "date": "2021-12-14", "score": 49.4, "ref_price": 8.0011, "return": 0.05985427003786995}, {"who": "GOULD PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177610.5, "date": "2021-12-08", "score": 43.3, "ref_price": 8.3384, "return": 0.016981675141514007}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 56946.5, "date": "2021-11-30", "score": 44.3, "ref_price": 8.1518, "return": 0.04026104664000598}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 80970.0, "date": "2020-09-22", "score": 60.5, "ref_price": 5.7837, "return": 0.46618946349222834}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 125385.0, "date": "2020-09-16", "score": 51.1, "ref_price": 5.8483, "return": 0.44999401535488953}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 83791.0, "date": "2020-09-15", "score": 45.6, "ref_price": 6.0062, "return": 0.4118743964569946}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 83971.0, "date": "2020-09-15", "score": 45.7, "ref_price": 6.0062, "return": 0.4118743964569946}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100063.8, "date": "2020-05-13", "score": 49.8, "ref_price": 6.2215, "return": 0.3630153499959818}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99645.50000000001, "date": "2020-03-31", "score": 49.7, "ref_price": 7.549, "return": 0.12332759305868327}, {"who": "GOULD PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150102.0, "date": "2020-03-04", "score": 42.7, "ref_price": 10.7207, "return": -0.2090068745511021}, {"who": "PADDICK BRENDAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10290625.28, "date": "2019-11-07", "score": 70.4, "ref_price": 13.2682, "return": -0.36087788848525043}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700000.0, "date": "2019-09-09", "score": 54.9, "ref_price": 12.4717, "return": -0.3200606172374255}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1057035.5, "date": "2019-09-04", "score": 51.8, "ref_price": 11.7899, "return": -0.2807402946589877}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1304307.865, "date": "2019-08-29", "score": 53.4, "ref_price": 11.6393, "return": -0.27143384911463747}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250056.24, "date": "2019-08-09", "score": 55.4, "ref_price": 11.8689, "return": -0.2855277237149188}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19846394.9752, "date": "2019-06-27", "score": 81.6, "ref_price": 12.3999, "return": -0.3161235171251381}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249753.8, "date": "2019-06-27", "score": 55.6, "ref_price": 12.3999, "return": -0.3161235171251381}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 258596.99999999997, "date": "2019-06-27", "score": 56.6, "ref_price": 12.3999, "return": -0.3161235171251381}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 179113.0, "date": "2019-05-14", "score": 54.0, "ref_price": 12.8089, "return": -0.33796032446189755}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249653.6, "date": "2019-05-14", "score": 55.0, "ref_price": 12.8089, "return": -0.33796032446189755}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249150.69999999998, "date": "2019-02-26", "score": 54.9, "ref_price": 13.7203, "return": -0.3819377127322289}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-10-17", "score": 15.0, "ref_price": 13.914, "return": -0.39054190024435814}, {"who": "Zinterhofer Eric Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1922129.6017999998, "date": "2018-08-27", "score": 69.4, "ref_price": 13.2825, "return": -0.36156597026162246}, {"who": "Nair Balan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1995618.5280000002, "date": "2018-08-24", "score": 77.9, "ref_price": 13.1247, "return": -0.35388999367604596}, {"who": "NOYES CHRISTOPHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 358579.99999999994, "date": "2018-08-22", "score": 68.2, "ref_price": 12.8735, "return": -0.34128247951217616}]}, "price_series": [{"date": "2017-12-29", "close": 51.372, "volume": null}, {"date": "2018-01-02", "close": 15.4855, "volume": 194860.0}, {"date": "2018-01-03", "close": 15.6793, "volume": 444225.0}, {"date": "2018-01-04", "close": 15.342, "volume": 128017.0}, {"date": "2018-01-05", "close": 15.1339, "volume": 169136.0}, {"date": "2018-01-08", "close": 15.3348, "volume": 241409.0}, {"date": "2018-01-09", "close": 15.1124, "volume": 122487.0}, {"date": "2018-01-10", "close": 14.9832, "volume": 122607.0}, {"date": "2018-01-11", "close": 14.976, "volume": 91668.0}, {"date": "2018-01-12", "close": 15.1841, "volume": 259133.0}, {"date": "2018-01-16", "close": 15.1554, "volume": 92889.0}, {"date": "2018-01-17", "close": 15.1124, "volume": 81590.0}, {"date": "2018-01-18", "close": 15.3133, "volume": 72030.0}, {"date": "2018-01-19", "close": 15.1913, "volume": 56662.0}, {"date": "2018-01-22", "close": 15.1985, "volume": 138470.0}, {"date": "2018-01-23", "close": 15.3922, "volume": 257436.0}, {"date": "2018-01-24", "close": 16.3107, "volume": 411698.0}, {"date": "2018-01-25", "close": 16.8992, "volume": 536172.0}, {"date": "2018-01-26", "close": 16.7341, "volume": 305397.0}, {"date": "2018-01-29", "close": 16.8489, "volume": 83896.0}, {"date": "2018-01-30", "close": 16.4184, "volume": 142589.0}, {"date": "2018-01-31", "close": 16.1098, "volume": 430896.0}, {"date": "2018-02-01", "close": 16.1457, "volume": 125528.0}, {"date": "2018-02-02", "close": 16.0022, "volume": 342141.0}, {"date": "2018-02-05", "close": 15.5932, "volume": 133146.0}, {"date": "2018-02-06", "close": 15.8013, "volume": 119024.0}, {"date": "2018-02-07", "close": 15.7582, "volume": 157630.0}, {"date": "2018-02-08", "close": 14.9904, "volume": 138673.0}, {"date": "2018-02-09", "close": 15.6506, "volume": 289363.0}, {"date": "2018-02-12", "close": 15.9161, "volume": 146019.0}, {"date": "2018-02-13", "close": 15.9376, "volume": 110620.0}, {"date": "2018-02-14", "close": 16.605, "volume": 323888.0}, {"date": "2018-02-15", "close": 16.8131, "volume": 499879.0}, {"date": "2018-02-16", "close": 16.8131, "volume": 305410.0}, {"date": "2018-02-20", "close": 16.5045, "volume": 342357.0}, {"date": "2018-02-21", "close": 16.5834, "volume": 180120.0}, {"date": "2018-02-22", "close": 16.3538, "volume": 190929.0}, {"date": "2018-02-23", "close": 16.2031, "volume": 341178.0}, {"date": "2018-02-26", "close": 15.3922, "volume": 582968.0}, {"date": "2018-02-27", "close": 15.1124, "volume": 147067.0}, {"date": "2018-02-28", "close": 14.854, "volume": 457284.0}, {"date": "2018-03-01", "close": 14.6962, "volume": 209113.0}, {"date": "2018-03-02", "close": 14.7105, "volume": 180297.0}, {"date": "2018-03-05", "close": 15.3348, "volume": 175188.0}, {"date": "2018-03-06", "close": 15.2918, "volume": 238303.0}, {"date": "2018-03-07", "close": 15.2631, "volume": 79026.0}, {"date": "2018-03-08", "close": 15.2918, "volume": 73704.0}, {"date": "2018-03-09", "close": 15.3061, "volume": 103791.0}, {"date": "2018-03-12", "close": 15.4783, "volume": 175211.0}, {"date": "2018-03-13", "close": 15.3922, "volume": 101456.0}, {"date": "2018-03-14", "close": 15.5214, "volume": 95535.0}, {"date": "2018-03-15", "close": 15.4927, "volume": 106270.0}, {"date": "2018-03-16", "close": 15.3205, "volume": 242541.0}, {"date": "2018-03-19", "close": 15.2272, "volume": 177454.0}, {"date": "2018-03-20", "close": 15.1195, "volume": 95054.0}, {"date": "2018-03-21", "close": 15.3492, "volume": 244841.0}, {"date": "2018-03-22", "close": 14.7751, "volume": 179648.0}, {"date": "2018-03-23", "close": 14.7177, "volume": 67812.0}, {"date": "2018-03-26", "close": 14.9904, "volume": 107100.0}, {"date": "2018-03-27", "close": 15.0119, "volume": 324930.0}, {"date": "2018-03-28", "close": 14.1078, "volume": 175582.0}, {"date": "2018-03-29", "close": 13.9571, "volume": 298525.0}, {"date": "2018-04-02", "close": 14.1723, "volume": 142196.0}, {"date": "2018-04-03", "close": 14.0647, "volume": 142324.0}, {"date": "2018-04-04", "close": 14.2656, "volume": 98634.0}, {"date": "2018-04-05", "close": 14.4522, "volume": 64985.0}, {"date": "2018-04-06", "close": 14.4952, "volume": 72329.0}, {"date": "2018-04-09", "close": 14.0503, "volume": 112930.0}, {"date": "2018-04-10", "close": 14.0503, "volume": 234347.0}, {"date": "2018-04-11", "close": 14.0288, "volume": 124503.0}, {"date": "2018-04-12", "close": 13.7561, "volume": 223528.0}, {"date": "2018-04-13", "close": 13.8781, "volume": 96927.0}, {"date": "2018-04-16", "close": 13.8997, "volume": 213702.0}, {"date": "2018-04-17", "close": 14.5168, "volume": 73291.0}, {"date": "2018-04-18", "close": 14.4881, "volume": 121790.0}, {"date": "2018-04-19", "close": 14.2513, "volume": 160909.0}, {"date": "2018-04-20", "close": 14.2154, "volume": 78138.0}, {"date": "2018-04-23", "close": 14.1652, "volume": 138975.0}, {"date": "2018-04-24", "close": 13.9929, "volume": 137559.0}, {"date": "2018-04-25", "close": 14.201, "volume": 87481.0}, {"date": "2018-04-26", "close": 13.9858, "volume": 188322.0}, {"date": "2018-04-27", "close": 13.4763, "volume": 192078.0}, {"date": "2018-04-30", "close": 13.2036, "volume": 325505.0}, {"date": "2018-05-01", "close": 13.3686, "volume": 156735.0}, {"date": "2018-05-02", "close": 14.1508, "volume": 209477.0}, {"date": "2018-05-03", "close": 14.2513, "volume": 170099.0}, {"date": "2018-05-04", "close": 14.6962, "volume": 89495.0}, {"date": "2018-05-07", "close": 14.9689, "volume": 140053.0}, {"date": "2018-05-08", "close": 14.9043, "volume": 125642.0}, {"date": "2018-05-09", "close": 15.2702, "volume": 182481.0}, {"date": "2018-05-10", "close": 15.4209, "volume": 106188.0}, {"date": "2018-05-11", "close": 15.3922, "volume": 189211.0}, {"date": "2018-05-14", "close": 15.5716, "volume": 111803.0}, {"date": "2018-05-15", "close": 14.9043, "volume": 198897.0}, {"date": "2018-05-16", "close": 14.8756, "volume": 187052.0}, {"date": "2018-05-17", "close": 15.1985, "volume": 187907.0}, {"date": "2018-05-18", "close": 15.2989, "volume": 137720.0}, {"date": "2018-05-21", "close": 15.4999, "volume": 156038.0}, {"date": "2018-05-22", "close": 15.5716, "volume": 136098.0}, {"date": "2018-05-23", "close": 15.9232, "volume": 351302.0}, {"date": "2018-05-24", "close": 15.8013, "volume": 96946.0}, {"date": "2018-05-25", "close": 15.629, "volume": 142397.0}, {"date": "2018-05-29", "close": 15.7151, "volume": 93469.0}, {"date": "2018-05-30", "close": 15.6075, "volume": 210210.0}, {"date": "2018-05-31", "close": 15.5501, "volume": 440272.0}, {"date": "2018-06-01", "close": 15.1195, "volume": 244746.0}, {"date": "2018-06-04", "close": 15.4353, "volume": 134536.0}, {"date": "2018-06-05", "close": 15.507, "volume": 151308.0}, {"date": "2018-06-06", "close": 15.7797, "volume": 327233.0}, {"date": "2018-06-07", "close": 15.8587, "volume": 96367.0}, {"date": "2018-06-08", "close": 15.751, "volume": 79749.0}, {"date": "2018-06-11", "close": 15.5932, "volume": 137989.0}, {"date": "2018-06-12", "close": 15.6219, "volume": 196193.0}, {"date": "2018-06-13", "close": 15.4568, "volume": 142629.0}, {"date": "2018-06-14", "close": 15.6003, "volume": 175509.0}, {"date": "2018-06-15", "close": 15.3707, "volume": 257422.0}, {"date": "2018-06-18", "close": 15.2487, "volume": 252400.0}, {"date": "2018-06-19", "close": 15.0263, "volume": 254516.0}, {"date": "2018-06-20", "close": 14.5168, "volume": 670115.0}, {"date": "2018-06-21", "close": 14.0719, "volume": 447957.0}, {"date": "2018-06-22", "close": 14.201, "volume": 5448867.0}, {"date": "2018-06-25", "close": 14.0216, "volume": 295650.0}, {"date": "2018-06-26", "close": 14.2871, "volume": 154880.0}, {"date": "2018-06-27", "close": 14.5598, "volume": 338600.0}, {"date": "2018-06-28", "close": 13.9929, "volume": 763733.0}, {"date": "2018-06-29", "close": 13.7203, "volume": 697380.0}, {"date": "2018-07-02", "close": 13.9068, "volume": 290229.0}, {"date": "2018-07-03", "close": 13.9642, "volume": 196042.0}, {"date": "2018-07-05", "close": 14.0503, "volume": 346528.0}, {"date": "2018-07-06", "close": 14.5957, "volume": 389314.0}, {"date": "2018-07-09", "close": 14.6244, "volume": 233471.0}, {"date": "2018-07-10", "close": 14.6962, "volume": 262764.0}, {"date": "2018-07-11", "close": 14.6818, "volume": 222587.0}, {"date": "2018-07-12", "close": 14.6244, "volume": 236703.0}, {"date": "2018-07-13", "close": 14.6962, "volume": 214011.0}, {"date": "2018-07-16", "close": 14.8253, "volume": 180642.0}, {"date": "2018-07-17", "close": 14.5742, "volume": 182336.0}, {"date": "2018-07-18", "close": 14.0073, "volume": 174675.0}, {"date": "2018-07-19", "close": 13.792, "volume": 234364.0}, {"date": "2018-07-20", "close": 13.9858, "volume": 179771.0}, {"date": "2018-07-23", "close": 13.8638, "volume": 121653.0}, {"date": "2018-07-24", "close": 13.3543, "volume": 329587.0}, {"date": "2018-07-25", "close": 13.548, "volume": 239738.0}, {"date": "2018-07-26", "close": 13.5409, "volume": 167259.0}, {"date": "2018-07-27", "close": 13.4189, "volume": 206188.0}, {"date": "2018-07-30", "close": 13.3615, "volume": 281350.0}, {"date": "2018-07-31", "close": 13.6916, "volume": 378147.0}, {"date": "2018-08-01", "close": 13.4404, "volume": 119912.0}, {"date": "2018-08-02", "close": 13.3328, "volume": 149355.0}, {"date": "2018-08-03", "close": 13.4045, "volume": 99630.0}, {"date": "2018-08-06", "close": 13.5122, "volume": 94443.0}, {"date": "2018-08-07", "close": 13.6916, "volume": 145437.0}, {"date": "2018-08-08", "close": 13.8494, "volume": 157915.0}, {"date": "2018-08-09", "close": 13.5337, "volume": 252646.0}, {"date": "2018-08-10", "close": 13.3041, "volume": 271291.0}, {"date": "2018-08-13", "close": 13.2682, "volume": 381284.0}, {"date": "2018-08-14", "close": 13.3686, "volume": 198150.0}, {"date": "2018-08-15", "close": 13.1892, "volume": 213184.0}, {"date": "2018-08-16", "close": 13.3184, "volume": 197303.0}, {"date": "2018-08-17", "close": 12.8879, "volume": 244084.0}, {"date": "2018-08-20", "close": 12.5578, "volume": 249165.0}, {"date": "2018-08-21", "close": 12.9309, "volume": 225761.0}, {"date": "2018-08-22", "close": 12.8735, "volume": 127596.0}, {"date": "2018-08-23", "close": 12.9237, "volume": 140960.0}, {"date": "2018-08-24", "close": 13.1247, "volume": 180821.0}, {"date": "2018-08-27", "close": 13.2825, "volume": 255163.0}, {"date": "2018-08-28", "close": 13.8207, "volume": 287381.0}, {"date": "2018-08-29", "close": 14.323, "volume": 378528.0}, {"date": "2018-08-30", "close": 14.1795, "volume": 307481.0}, {"date": "2018-08-31", "close": 14.1436, "volume": 296455.0}, {"date": "2018-09-04", "close": 14.2154, "volume": 125844.0}, {"date": "2018-09-05", "close": 14.4522, "volume": 143873.0}, {"date": "2018-09-06", "close": 14.5168, "volume": 179306.0}, {"date": "2018-09-07", "close": 14.4952, "volume": 138996.0}, {"date": "2018-09-10", "close": 14.5455, "volume": 188019.0}, {"date": "2018-09-11", "close": 14.402, "volume": 214529.0}, {"date": "2018-09-12", "close": 14.6962, "volume": 294718.0}, {"date": "2018-09-13", "close": 14.9114, "volume": 177865.0}, {"date": "2018-09-14", "close": 14.5383, "volume": 153681.0}, {"date": "2018-09-17", "close": 14.6459, "volume": 150105.0}, {"date": "2018-09-18", "close": 14.9114, "volume": 231004.0}, {"date": "2018-09-19", "close": 15.3922, "volume": 284498.0}, {"date": "2018-09-20", "close": 15.5142, "volume": 254285.0}, {"date": "2018-09-21", "close": 15.6075, "volume": 819172.0}, {"date": "2018-09-24", "close": 15.6219, "volume": 265667.0}, {"date": "2018-09-25", "close": 15.4568, "volume": 153129.0}, {"date": "2018-09-26", "close": 15.3348, "volume": 177703.0}, {"date": "2018-09-27", "close": 15.1985, "volume": 177832.0}, {"date": "2018-09-28", "close": 14.9545, "volume": 236656.0}, {"date": "2018-10-01", "close": 15.1554, "volume": 267227.0}, {"date": "2018-10-02", "close": 15.6936, "volume": 239017.0}, {"date": "2018-10-03", "close": 15.708, "volume": 232034.0}, {"date": "2018-10-04", "close": 15.507, "volume": 157492.0}, {"date": "2018-10-05", "close": 15.4425, "volume": 135182.0}, {"date": "2018-10-08", "close": 15.6864, "volume": 213082.0}, {"date": "2018-10-09", "close": 15.4999, "volume": 179814.0}, {"date": "2018-10-10", "close": 14.5527, "volume": 271408.0}, {"date": "2018-10-11", "close": 14.1293, "volume": 261289.0}, {"date": "2018-10-12", "close": 14.3661, "volume": 297598.0}, {"date": "2018-10-15", "close": 14.1723, "volume": 301762.0}, {"date": "2018-10-16", "close": 14.1867, "volume": 347820.0}, {"date": "2018-10-17", "close": 13.914, "volume": 241845.0}, {"date": "2018-10-18", "close": 13.5552, "volume": 215160.0}, {"date": "2018-10-19", "close": 13.4476, "volume": 294768.0}, {"date": "2018-10-22", "close": 13.1821, "volume": 206772.0}, {"date": "2018-10-23", "close": 12.9668, "volume": 264451.0}, {"date": "2018-10-24", "close": 12.4071, "volume": 368572.0}, {"date": "2018-10-25", "close": 12.5004, "volume": 337709.0}, {"date": "2018-10-26", "close": 12.3281, "volume": 192485.0}, {"date": "2018-10-29", "close": 12.4071, "volume": 211778.0}, {"date": "2018-10-30", "close": 12.608, "volume": 150751.0}, {"date": "2018-10-31", "close": 12.9022, "volume": 229318.0}, {"date": "2018-11-01", "close": 13.0242, "volume": 380872.0}, {"date": "2018-11-02", "close": 13.1677, "volume": 216584.0}, {"date": "2018-11-05", "close": 13.3615, "volume": 303821.0}, {"date": "2018-11-06", "close": 13.3399, "volume": 182246.0}, {"date": "2018-11-07", "close": 13.749, "volume": 273425.0}, {"date": "2018-11-08", "close": 14.1723, "volume": 742158.0}, {"date": "2018-11-09", "close": 13.914, "volume": 423089.0}, {"date": "2018-11-12", "close": 13.3112, "volume": 175760.0}, {"date": "2018-11-13", "close": 12.895, "volume": 290317.0}, {"date": "2018-11-14", "close": 12.8735, "volume": 137809.0}, {"date": "2018-11-15", "close": 12.9524, "volume": 149099.0}, {"date": "2018-11-16", "close": 13.0242, "volume": 154645.0}, {"date": "2018-11-19", "close": 12.8376, "volume": 137460.0}, {"date": "2018-11-20", "close": 12.6152, "volume": 156129.0}, {"date": "2018-11-21", "close": 12.6798, "volume": 112047.0}, {"date": "2018-11-23", "close": 12.6008, "volume": 110154.0}, {"date": "2018-11-26", "close": 12.9596, "volume": 430132.0}, {"date": "2018-11-27", "close": 12.9022, "volume": 1686936.0}, {"date": "2018-11-28", "close": 12.9381, "volume": 1228217.0}, {"date": "2018-11-29", "close": 13.1175, "volume": 1939017.0}, {"date": "2018-11-30", "close": 13.096, "volume": 906758.0}, {"date": "2018-12-03", "close": 13.1318, "volume": 593235.0}, {"date": "2018-12-04", "close": 12.6331, "volume": 1231468.0}, {"date": "2018-12-06", "close": 12.1846, "volume": 398017.0}, {"date": "2018-12-07", "close": 12.1272, "volume": 276238.0}, {"date": "2018-12-10", "close": 12.321, "volume": 290038.0}, {"date": "2018-12-11", "close": 12.0842, "volume": 575690.0}, {"date": "2018-12-12", "close": 12.2851, "volume": 951912.0}, {"date": "2018-12-13", "close": 11.6967, "volume": 204631.0}, {"date": "2018-12-14", "close": 11.7182, "volume": 246059.0}, {"date": "2018-12-17", "close": 11.4742, "volume": 468657.0}, {"date": "2018-12-18", "close": 11.6823, "volume": 439692.0}, {"date": "2018-12-19", "close": 11.18, "volume": 268543.0}, {"date": "2018-12-20", "close": 10.7853, "volume": 656333.0}, {"date": "2018-12-21", "close": 10.5342, "volume": 816784.0}, {"date": "2018-12-24", "close": 10.1395, "volume": 282492.0}, {"date": "2018-12-26", "close": 10.4122, "volume": 1067526.0}, {"date": "2018-12-27", "close": 10.4194, "volume": 437948.0}, {"date": "2018-12-28", "close": 10.3045, "volume": 221206.0}, {"date": "2018-12-31", "close": 10.3907, "volume": 237759.0}, {"date": "2019-01-02", "close": 10.8499, "volume": 188025.0}, {"date": "2019-01-03", "close": 10.8356, "volume": 175200.0}, {"date": "2019-01-04", "close": 11.3379, "volume": 269641.0}, {"date": "2019-01-07", "close": 11.6751, "volume": 198408.0}, {"date": "2019-01-08", "close": 11.8545, "volume": 191856.0}, {"date": "2019-01-09", "close": 12.0626, "volume": 252953.0}, {"date": "2019-01-10", "close": 11.9765, "volume": 161009.0}, {"date": "2019-01-11", "close": 11.9335, "volume": 172039.0}, {"date": "2019-01-14", "close": 12.1272, "volume": 342686.0}, {"date": "2019-01-15", "close": 11.3594, "volume": 829751.0}, {"date": "2019-01-16", "close": 11.6751, "volume": 771999.0}, {"date": "2019-01-17", "close": 11.7254, "volume": 307060.0}, {"date": "2019-01-18", "close": 11.7899, "volume": 253182.0}, {"date": "2019-01-22", "close": 10.9504, "volume": 730317.0}, {"date": "2019-01-23", "close": 11.7182, "volume": 530747.0}, {"date": "2019-01-24", "close": 11.5818, "volume": 418493.0}, {"date": "2019-01-25", "close": 11.6034, "volume": 516186.0}, {"date": "2019-01-28", "close": 11.5531, "volume": 761310.0}, {"date": "2019-01-29", "close": 11.589, "volume": 419251.0}, {"date": "2019-01-30", "close": 11.467, "volume": 330216.0}, {"date": "2019-01-31", "close": 12.5111, "volume": 457959.0}, {"date": "2019-02-01", "close": 12.608, "volume": 567539.0}, {"date": "2019-02-04", "close": 13.0529, "volume": 966964.0}, {"date": "2019-02-05", "close": 13.2108, "volume": 586021.0}, {"date": "2019-02-06", "close": 13.1964, "volume": 269587.0}, {"date": "2019-02-07", "close": 13.1462, "volume": 472417.0}, {"date": "2019-02-08", "close": 13.0242, "volume": 342136.0}, {"date": "2019-02-11", "close": 13.1103, "volume": 353752.0}, {"date": "2019-02-12", "close": 13.2754, "volume": 551654.0}, {"date": "2019-02-13", "close": 13.2825, "volume": 351364.0}, {"date": "2019-02-14", "close": 13.2251, "volume": 251732.0}, {"date": "2019-02-15", "close": 13.5265, "volume": 268047.0}, {"date": "2019-02-19", "close": 13.2682, "volume": 529018.0}, {"date": "2019-02-20", "close": 13.4045, "volume": 408805.0}, {"date": "2019-02-21", "close": 13.5767, "volume": 554688.0}, {"date": "2019-02-22", "close": 13.6844, "volume": 384135.0}, {"date": "2019-02-25", "close": 13.6413, "volume": 884639.0}, {"date": "2019-02-26", "close": 13.7203, "volume": 667779.0}, {"date": "2019-02-27", "close": 13.6198, "volume": 347408.0}, {"date": "2019-02-28", "close": 14.079, "volume": 594978.0}, {"date": "2019-03-01", "close": 14.5096, "volume": 399661.0}, {"date": "2019-03-04", "close": 14.3733, "volume": 279980.0}, {"date": "2019-03-05", "close": 14.2297, "volume": 326587.0}, {"date": "2019-03-06", "close": 14.2943, "volume": 259431.0}, {"date": "2019-03-07", "close": 14.1436, "volume": 333902.0}, {"date": "2019-03-08", "close": 14.0575, "volume": 289369.0}, {"date": "2019-03-11", "close": 14.323, "volume": 238565.0}, {"date": "2019-03-12", "close": 14.2226, "volume": 235504.0}, {"date": "2019-03-13", "close": 14.2082, "volume": 275960.0}, {"date": "2019-03-14", "close": 14.1723, "volume": 127246.0}, {"date": "2019-03-15", "close": 14.3517, "volume": 412890.0}, {"date": "2019-03-18", "close": 14.6962, "volume": 268627.0}, {"date": "2019-03-19", "close": 14.5383, "volume": 279109.0}, {"date": "2019-03-20", "close": 14.3661, "volume": 285785.0}, {"date": "2019-03-21", "close": 14.6244, "volume": 185411.0}, {"date": "2019-03-22", "close": 14.1221, "volume": 250675.0}, {"date": "2019-03-25", "close": 14.0503, "volume": 204695.0}, {"date": "2019-03-26", "close": 13.8781, "volume": 231415.0}, {"date": "2019-03-27", "close": 13.749, "volume": 329011.0}, {"date": "2019-03-28", "close": 13.7561, "volume": 175887.0}, {"date": "2019-03-29", "close": 13.8781, "volume": 284982.0}, {"date": "2019-04-01", "close": 14.2871, "volume": 173647.0}, {"date": "2019-04-02", "close": 14.402, "volume": 594180.0}, {"date": "2019-04-03", "close": 14.4881, "volume": 175252.0}, {"date": "2019-04-04", "close": 15.2415, "volume": 274986.0}, {"date": "2019-04-05", "close": 15.2487, "volume": 522648.0}, {"date": "2019-04-08", "close": 14.9689, "volume": 222611.0}, {"date": "2019-04-09", "close": 14.811, "volume": 595393.0}, {"date": "2019-04-10", "close": 15.22, "volume": 388983.0}, {"date": "2019-04-11", "close": 14.8612, "volume": 173493.0}, {"date": "2019-04-12", "close": 14.976, "volume": 117869.0}, {"date": "2019-04-15", "close": 15.055, "volume": 161427.0}, {"date": "2019-04-16", "close": 14.7966, "volume": 167211.0}, {"date": "2019-04-17", "close": 14.6603, "volume": 168834.0}, {"date": "2019-04-18", "close": 14.8397, "volume": 147245.0}, {"date": "2019-04-22", "close": 14.6603, "volume": 116250.0}, {"date": "2019-04-23", "close": 14.8253, "volume": 235448.0}, {"date": "2019-04-24", "close": 14.8182, "volume": 291576.0}, {"date": "2019-04-25", "close": 14.5598, "volume": 269483.0}, {"date": "2019-04-26", "close": 14.7536, "volume": 481887.0}, {"date": "2019-04-29", "close": 14.976, "volume": 141779.0}, {"date": "2019-04-30", "close": 15.0191, "volume": 873339.0}, {"date": "2019-05-01", "close": 14.8971, "volume": 135120.0}, {"date": "2019-05-02", "close": 14.9258, "volume": 120624.0}, {"date": "2019-05-03", "close": 15.4568, "volume": 154991.0}, {"date": "2019-05-06", "close": 15.4281, "volume": 132930.0}, {"date": "2019-05-07", "close": 15.2631, "volume": 280002.0}, {"date": "2019-05-08", "close": 14.1221, "volume": 547661.0}, {"date": "2019-05-09", "close": 13.7059, "volume": 279039.0}, {"date": "2019-05-10", "close": 13.7346, "volume": 831924.0}, {"date": "2019-05-13", "close": 13.0027, "volume": 241331.0}, {"date": "2019-05-14", "close": 12.8089, "volume": 248071.0}, {"date": "2019-05-15", "close": 13.2682, "volume": 203606.0}, {"date": "2019-05-16", "close": 13.0601, "volume": 336859.0}, {"date": "2019-05-17", "close": 12.9309, "volume": 119968.0}, {"date": "2019-05-20", "close": 12.895, "volume": 188842.0}, {"date": "2019-05-21", "close": 12.9166, "volume": 432009.0}, {"date": "2019-05-22", "close": 12.7515, "volume": 420847.0}, {"date": "2019-05-23", "close": 12.4788, "volume": 185925.0}, {"date": "2019-05-24", "close": 12.486, "volume": 103963.0}, {"date": "2019-05-28", "close": 12.6582, "volume": 219831.0}, {"date": "2019-05-29", "close": 12.3855, "volume": 244597.0}, {"date": "2019-05-30", "close": 12.2277, "volume": 254273.0}, {"date": "2019-05-31", "close": 12.2349, "volume": 295972.0}, {"date": "2019-06-03", "close": 12.1846, "volume": 179657.0}, {"date": "2019-06-04", "close": 12.3425, "volume": 208343.0}, {"date": "2019-06-05", "close": 12.4071, "volume": 236698.0}, {"date": "2019-06-06", "close": 12.73, "volume": 299629.0}, {"date": "2019-06-07", "close": 12.5793, "volume": 233277.0}, {"date": "2019-06-10", "close": 12.7515, "volume": 159453.0}, {"date": "2019-06-11", "close": 12.7587, "volume": 233554.0}, {"date": "2019-06-12", "close": 12.8592, "volume": 106471.0}, {"date": "2019-06-13", "close": 13.1247, "volume": 145940.0}, {"date": "2019-06-14", "close": 12.974, "volume": 153611.0}, {"date": "2019-06-17", "close": 13.2108, "volume": 119518.0}, {"date": "2019-06-18", "close": 13.1821, "volume": 200171.0}, {"date": "2019-06-19", "close": 13.2897, "volume": 88416.0}, {"date": "2019-06-20", "close": 13.5409, "volume": 117762.0}, {"date": "2019-06-21", "close": 13.4835, "volume": 337524.0}, {"date": "2019-06-24", "close": 13.3399, "volume": 116680.0}, {"date": "2019-06-25", "close": 12.974, "volume": 246420.0}, {"date": "2019-06-26", "close": 12.3425, "volume": 373043.0}, {"date": "2019-06-27", "close": 12.3999, "volume": 345713.0}, {"date": "2019-06-28", "close": 12.364, "volume": 684071.0}, {"date": "2019-07-01", "close": 12.4286, "volume": 240494.0}, {"date": "2019-07-02", "close": 12.2923, "volume": 189406.0}, {"date": "2019-07-03", "close": 12.5147, "volume": 65708.0}, {"date": "2019-07-05", "close": 12.5219, "volume": 186453.0}, {"date": "2019-07-08", "close": 12.0985, "volume": 257335.0}, {"date": "2019-07-09", "close": 12.1129, "volume": 235331.0}, {"date": "2019-07-10", "close": 12.1057, "volume": 167042.0}, {"date": "2019-07-11", "close": 12.1272, "volume": 174778.0}, {"date": "2019-07-12", "close": 12.2349, "volume": 172736.0}, {"date": "2019-07-15", "close": 12.199, "volume": 249826.0}, {"date": "2019-07-16", "close": 12.1846, "volume": 129925.0}, {"date": "2019-07-17", "close": 12.1703, "volume": 169101.0}, {"date": "2019-07-18", "close": 12.0626, "volume": 146335.0}, {"date": "2019-07-19", "close": 11.8545, "volume": 186234.0}, {"date": "2019-07-22", "close": 11.8187, "volume": 266031.0}, {"date": "2019-07-23", "close": 11.7038, "volume": 130398.0}, {"date": "2019-07-24", "close": 11.7541, "volume": 152386.0}, {"date": "2019-07-25", "close": 11.833, "volume": 301919.0}, {"date": "2019-07-26", "close": 11.9693, "volume": 200048.0}, {"date": "2019-07-29", "close": 11.8043, "volume": 196856.0}, {"date": "2019-07-30", "close": 11.9622, "volume": 230346.0}, {"date": "2019-07-31", "close": 11.7612, "volume": 341740.0}, {"date": "2019-08-01", "close": 11.3666, "volume": 297866.0}, {"date": "2019-08-02", "close": 11.1656, "volume": 293793.0}, {"date": "2019-08-05", "close": 10.9217, "volume": 438434.0}, {"date": "2019-08-06", "close": 11.18, "volume": 251272.0}, {"date": "2019-08-07", "close": 11.8402, "volume": 426217.0}, {"date": "2019-08-08", "close": 12.1918, "volume": 229748.0}, {"date": "2019-08-09", "close": 11.8689, "volume": 176642.0}, {"date": "2019-08-12", "close": 11.5531, "volume": 171836.0}, {"date": "2019-08-13", "close": 11.7469, "volume": 148601.0}, {"date": "2019-08-14", "close": 11.1872, "volume": 283261.0}, {"date": "2019-08-15", "close": 11.1082, "volume": 206074.0}, {"date": "2019-08-16", "close": 11.4168, "volume": 202618.0}, {"date": "2019-08-19", "close": 11.6823, "volume": 162096.0}, {"date": "2019-08-20", "close": 11.6536, "volume": 181228.0}, {"date": "2019-08-21", "close": 11.6321, "volume": 128134.0}, {"date": "2019-08-22", "close": 11.9622, "volume": 211637.0}, {"date": "2019-08-23", "close": 10.9863, "volume": 389307.0}, {"date": "2019-08-26", "close": 11.4957, "volume": 172475.0}, {"date": "2019-08-27", "close": 11.1298, "volume": 168085.0}, {"date": "2019-08-28", "close": 11.2733, "volume": 111297.0}, {"date": "2019-08-29", "close": 11.6393, "volume": 130783.0}, {"date": "2019-08-30", "close": 11.7828, "volume": 165980.0}, {"date": "2019-09-03", "close": 11.7612, "volume": 227183.0}, {"date": "2019-09-04", "close": 11.7899, "volume": 103657.0}, {"date": "2019-09-05", "close": 11.8187, "volume": 260908.0}, {"date": "2019-09-06", "close": 11.8976, "volume": 169617.0}, {"date": "2019-09-09", "close": 12.4717, "volume": 164955.0}, {"date": "2019-09-10", "close": 12.6152, "volume": 178439.0}, {"date": "2019-09-11", "close": 13.2825, "volume": 253298.0}, {"date": "2019-09-12", "close": 13.2682, "volume": 249298.0}, {"date": "2019-09-13", "close": 13.2969, "volume": 174340.0}, {"date": "2019-09-16", "close": 13.4189, "volume": 165621.0}, {"date": "2019-09-17", "close": 13.2466, "volume": 106987.0}, {"date": "2019-09-18", "close": 13.2825, "volume": 128957.0}, {"date": "2019-09-19", "close": 13.261, "volume": 147577.0}, {"date": "2019-09-20", "close": 12.9094, "volume": 451421.0}, {"date": "2019-09-23", "close": 12.9883, "volume": 115792.0}, {"date": "2019-09-24", "close": 12.6223, "volume": 286799.0}, {"date": "2019-09-25", "close": 12.5147, "volume": 159871.0}, {"date": "2019-09-26", "close": 12.3138, "volume": 173647.0}, {"date": "2019-09-27", "close": 12.3138, "volume": 212056.0}, {"date": "2019-09-30", "close": 12.2492, "volume": 247653.0}, {"date": "2019-10-01", "close": 11.955, "volume": 143070.0}, {"date": "2019-10-02", "close": 12.0268, "volume": 150756.0}, {"date": "2019-10-03", "close": 12.0339, "volume": 80525.0}, {"date": "2019-10-04", "close": 12.1774, "volume": 130137.0}, {"date": "2019-10-07", "close": 12.1487, "volume": 112096.0}, {"date": "2019-10-08", "close": 11.9478, "volume": 113343.0}, {"date": "2019-10-09", "close": 12.3138, "volume": 275440.0}, {"date": "2019-10-10", "close": 12.3855, "volume": 165894.0}, {"date": "2019-10-11", "close": 12.7587, "volume": 253207.0}, {"date": "2019-10-14", "close": 12.7766, "volume": 96489.0}, {"date": "2019-10-15", "close": 12.913, "volume": 129324.0}, {"date": "2019-10-16", "close": 13.0027, "volume": 145301.0}, {"date": "2019-10-17", "close": 13.2466, "volume": 267370.0}, {"date": "2019-10-18", "close": 13.2969, "volume": 221637.0}, {"date": "2019-10-21", "close": 13.5767, "volume": 255425.0}, {"date": "2019-10-22", "close": 13.6054, "volume": 214118.0}, {"date": "2019-10-23", "close": 13.6413, "volume": 215499.0}, {"date": "2019-10-24", "close": 13.4763, "volume": 216579.0}, {"date": "2019-10-25", "close": 13.3543, "volume": 123395.0}, {"date": "2019-10-28", "close": 13.4835, "volume": 170844.0}, {"date": "2019-10-29", "close": 13.5983, "volume": 180135.0}, {"date": "2019-10-30", "close": 13.4189, "volume": 158813.0}, {"date": "2019-10-31", "close": 13.4117, "volume": 163715.0}, {"date": "2019-11-01", "close": 13.8351, "volume": 137192.0}, {"date": "2019-11-04", "close": 13.9571, "volume": 164138.0}, {"date": "2019-11-05", "close": 14.0073, "volume": 233661.0}, {"date": "2019-11-06", "close": 13.9068, "volume": 790849.0}, {"date": "2019-11-07", "close": 13.2682, "volume": 228390.0}, {"date": "2019-11-08", "close": 13.0673, "volume": 172500.0}, {"date": "2019-11-11", "close": 13.5552, "volume": 199694.0}, {"date": "2019-11-12", "close": 13.3184, "volume": 211132.0}, {"date": "2019-11-13", "close": 13.3722, "volume": 148758.0}, {"date": "2019-11-14", "close": 13.2538, "volume": 101146.0}, {"date": "2019-11-15", "close": 12.9883, "volume": 183514.0}, {"date": "2019-11-18", "close": 12.7587, "volume": 185009.0}, {"date": "2019-11-19", "close": 12.6941, "volume": 198115.0}, {"date": "2019-11-20", "close": 12.6511, "volume": 256448.0}, {"date": "2019-11-21", "close": 12.73, "volume": 290063.0}, {"date": "2019-11-22", "close": 12.8448, "volume": 183779.0}, {"date": "2019-11-25", "close": 12.8807, "volume": 189016.0}, {"date": "2019-11-26", "close": 12.8663, "volume": 228761.0}, {"date": "2019-11-27", "close": 12.4788, "volume": 222335.0}, {"date": "2019-11-29", "close": 12.773, "volume": 114503.0}, {"date": "2019-12-02", "close": 12.3281, "volume": 233115.0}, {"date": "2019-12-03", "close": 11.9909, "volume": 234083.0}, {"date": "2019-12-04", "close": 12.0985, "volume": 165423.0}, {"date": "2019-12-05", "close": 12.2564, "volume": 180256.0}, {"date": "2019-12-06", "close": 12.3066, "volume": 121998.0}, {"date": "2019-12-09", "close": 12.2923, "volume": 103703.0}, {"date": "2019-12-10", "close": 12.3281, "volume": 223366.0}, {"date": "2019-12-11", "close": 12.3712, "volume": 131711.0}, {"date": "2019-12-12", "close": 12.608, "volume": 120810.0}, {"date": "2019-12-13", "close": 12.6654, "volume": 139770.0}, {"date": "2019-12-16", "close": 12.9883, "volume": 167994.0}, {"date": "2019-12-17", "close": 13.017, "volume": 162511.0}, {"date": "2019-12-18", "close": 13.2395, "volume": 165647.0}, {"date": "2019-12-19", "close": 13.505, "volume": 129430.0}, {"date": "2019-12-20", "close": 13.9284, "volume": 490248.0}, {"date": "2019-12-23", "close": 14.0575, "volume": 112763.0}, {"date": "2019-12-24", "close": 14.079, "volume": 48072.0}, {"date": "2019-12-26", "close": 14.1365, "volume": 78966.0}, {"date": "2019-12-27", "close": 13.9929, "volume": 173499.0}, {"date": "2019-12-30", "close": 13.8064, "volume": 216171.0}, {"date": "2019-12-31", "close": 13.8494, "volume": 233638.0}, {"date": "2020-01-02", "close": 14.0288, "volume": 90588.0}, {"date": "2020-01-03", "close": 13.9786, "volume": 250318.0}, {"date": "2020-01-06", "close": 14.0719, "volume": 99746.0}, {"date": "2020-01-07", "close": 13.9212, "volume": 142428.0}, {"date": "2020-01-08", "close": 13.627, "volume": 119355.0}, {"date": "2020-01-09", "close": 13.6772, "volume": 157256.0}, {"date": "2020-01-10", "close": 13.4763, "volume": 131754.0}, {"date": "2020-01-13", "close": 13.4906, "volume": 126780.0}, {"date": "2020-01-14", "close": 13.3543, "volume": 128223.0}, {"date": "2020-01-15", "close": 13.67, "volume": 120697.0}, {"date": "2020-01-16", "close": 13.7274, "volume": 82694.0}, {"date": "2020-01-17", "close": 13.4691, "volume": 120852.0}, {"date": "2020-01-21", "close": 13.3399, "volume": 147884.0}, {"date": "2020-01-22", "close": 13.1821, "volume": 179014.0}, {"date": "2020-01-23", "close": 13.0027, "volume": 146026.0}, {"date": "2020-01-24", "close": 12.8161, "volume": 119195.0}, {"date": "2020-01-27", "close": 12.6223, "volume": 126698.0}, {"date": "2020-01-28", "close": 12.3999, "volume": 146730.0}, {"date": "2020-01-29", "close": 12.3999, "volume": 244435.0}, {"date": "2020-01-30", "close": 12.5147, "volume": 155202.0}, {"date": "2020-01-31", "close": 11.9693, "volume": 188147.0}, {"date": "2020-02-03", "close": 12.1703, "volume": 160006.0}, {"date": "2020-02-04", "close": 12.0411, "volume": 137002.0}, {"date": "2020-02-05", "close": 12.1703, "volume": 154039.0}, {"date": "2020-02-06", "close": 12.4214, "volume": 139798.0}, {"date": "2020-02-07", "close": 12.321, "volume": 182373.0}, {"date": "2020-02-10", "close": 12.3138, "volume": 80555.0}, {"date": "2020-02-11", "close": 12.3497, "volume": 109598.0}, {"date": "2020-02-12", "close": 12.4645, "volume": 138408.0}, {"date": "2020-02-13", "close": 12.2779, "volume": 94889.0}, {"date": "2020-02-14", "close": 12.2564, "volume": 93610.0}, {"date": "2020-02-18", "close": 12.3497, "volume": 61685.0}, {"date": "2020-02-19", "close": 12.5111, "volume": 107878.0}, {"date": "2020-02-20", "close": 13.6198, "volume": 278466.0}, {"date": "2020-02-21", "close": 13.4368, "volume": 216762.0}, {"date": "2020-02-24", "close": 12.9668, "volume": 147011.0}, {"date": "2020-02-25", "close": 12.5506, "volume": 162223.0}, {"date": "2020-02-26", "close": 12.1559, "volume": 139958.0}, {"date": "2020-02-27", "close": 11.5531, "volume": 210656.0}, {"date": "2020-02-28", "close": 10.8714, "volume": 660946.0}, {"date": "2020-03-02", "close": 11.0508, "volume": 336479.0}, {"date": "2020-03-03", "close": 10.7207, "volume": 410920.0}, {"date": "2020-03-04", "close": 10.7207, "volume": 293813.0}, {"date": "2020-03-05", "close": 10.3261, "volume": 328989.0}, {"date": "2020-03-06", "close": 10.6275, "volume": 306728.0}, {"date": "2020-03-09", "close": 9.4578, "volume": 311330.0}, {"date": "2020-03-10", "close": 9.2999, "volume": 431219.0}, {"date": "2020-03-11", "close": 8.5178, "volume": 254097.0}, {"date": "2020-03-12", "close": 7.0467, "volume": 700808.0}, {"date": "2020-03-13", "close": 7.4773, "volume": 538752.0}, {"date": "2020-03-16", "close": 6.2215, "volume": 469761.0}, {"date": "2020-03-17", "close": 7.9867, "volume": 582956.0}, {"date": "2020-03-18", "close": 6.4798, "volume": 616521.0}, {"date": "2020-03-19", "close": 7.0323, "volume": 422373.0}, {"date": "2020-03-20", "close": 6.7525, "volume": 403059.0}, {"date": "2020-03-23", "close": 7.3337, "volume": 573090.0}, {"date": "2020-03-24", "close": 8.08, "volume": 289142.0}, {"date": "2020-03-25", "close": 7.9867, "volume": 254710.0}, {"date": "2020-03-26", "close": 8.7689, "volume": 301239.0}, {"date": "2020-03-27", "close": 7.958, "volume": 250737.0}, {"date": "2020-03-30", "close": 7.6351, "volume": 304985.0}, {"date": "2020-03-31", "close": 7.549, "volume": 389075.0}, {"date": "2020-04-01", "close": 6.9821, "volume": 440581.0}, {"date": "2020-04-02", "close": 7.2261, "volume": 363909.0}, {"date": "2020-04-03", "close": 6.853, "volume": 340291.0}, {"date": "2020-04-06", "close": 7.4055, "volume": 759451.0}, {"date": "2020-04-07", "close": 7.5634, "volume": 322698.0}, {"date": "2020-04-08", "close": 7.836, "volume": 342372.0}, {"date": "2020-04-09", "close": 8.3527, "volume": 370042.0}, {"date": "2020-04-13", "close": 8.2092, "volume": 317260.0}, {"date": "2020-04-14", "close": 8.2522, "volume": 327773.0}, {"date": "2020-04-15", "close": 7.6782, "volume": 508635.0}, {"date": "2020-04-16", "close": 7.5562, "volume": 433689.0}, {"date": "2020-04-17", "close": 8.0513, "volume": 228649.0}, {"date": "2020-04-20", "close": 7.7858, "volume": 367687.0}, {"date": "2020-04-21", "close": 7.4557, "volume": 369977.0}, {"date": "2020-04-22", "close": 7.2763, "volume": 324343.0}, {"date": "2020-04-23", "close": 7.4557, "volume": 440710.0}, {"date": "2020-04-24", "close": 7.5418, "volume": 262988.0}, {"date": "2020-04-27", "close": 7.6854, "volume": 251722.0}, {"date": "2020-04-28", "close": 7.671, "volume": 302001.0}, {"date": "2020-04-29", "close": 8.202, "volume": 302027.0}, {"date": "2020-04-30", "close": 7.6782, "volume": 365895.0}, {"date": "2020-05-01", "close": 7.5562, "volume": 275613.0}, {"date": "2020-05-04", "close": 7.4844, "volume": 358433.0}, {"date": "2020-05-05", "close": 7.1759, "volume": 432359.0}, {"date": "2020-05-06", "close": 6.8242, "volume": 434100.0}, {"date": "2020-05-07", "close": 6.853, "volume": 325553.0}, {"date": "2020-05-08", "close": 7.14, "volume": 242503.0}, {"date": "2020-05-11", "close": 6.9104, "volume": 260411.0}, {"date": "2020-05-12", "close": 6.6736, "volume": 285966.0}, {"date": "2020-05-13", "close": 6.2215, "volume": 469106.0}, {"date": "2020-05-14", "close": 6.5372, "volume": 381952.0}, {"date": "2020-05-15", "close": 6.5157, "volume": 209106.0}, {"date": "2020-05-18", "close": 6.9678, "volume": 327934.0}, {"date": "2020-05-19", "close": 6.53, "volume": 258305.0}, {"date": "2020-05-20", "close": 6.8709, "volume": 290742.0}, {"date": "2020-05-21", "close": 6.6592, "volume": 232321.0}, {"date": "2020-05-22", "close": 6.8386, "volume": 162625.0}, {"date": "2020-05-26", "close": 7.2548, "volume": 260853.0}, {"date": "2020-05-27", "close": 7.3768, "volume": 388322.0}, {"date": "2020-05-28", "close": 7.2117, "volume": 238491.0}, {"date": "2020-05-29", "close": 7.1543, "volume": 402606.0}, {"date": "2020-06-01", "close": 7.3481, "volume": 327058.0}, {"date": "2020-06-02", "close": 7.2548, "volume": 221128.0}, {"date": "2020-06-03", "close": 7.3768, "volume": 345704.0}, {"date": "2020-06-04", "close": 7.4414, "volume": 324410.0}, {"date": "2020-06-05", "close": 8.1374, "volume": 441514.0}, {"date": "2020-06-08", "close": 8.733, "volume": 345374.0}, {"date": "2020-06-09", "close": 8.2666, "volume": 271202.0}, {"date": "2020-06-10", "close": 8.037, "volume": 263829.0}, {"date": "2020-06-11", "close": 7.262, "volume": 314011.0}, {"date": "2020-06-12", "close": 7.7069, "volume": 224913.0}, {"date": "2020-06-15", "close": 7.6925, "volume": 201249.0}, {"date": "2020-06-16", "close": 7.6925, "volume": 329298.0}, {"date": "2020-06-17", "close": 7.305, "volume": 130210.0}, {"date": "2020-06-18", "close": 7.427, "volume": 280844.0}, {"date": "2020-06-19", "close": 7.3194, "volume": 365179.0}, {"date": "2020-06-22", "close": 7.2476, "volume": 183089.0}, {"date": "2020-06-23", "close": 7.3194, "volume": 163885.0}, {"date": "2020-06-24", "close": 6.9175, "volume": 515573.0}, {"date": "2020-06-25", "close": 7.0036, "volume": 306552.0}, {"date": "2020-06-26", "close": 6.652, "volume": 436026.0}, {"date": "2020-06-29", "close": 6.8673, "volume": 200168.0}, {"date": "2020-06-30", "close": 6.9749, "volume": 199758.0}, {"date": "2020-07-01", "close": 7.0539, "volume": 137314.0}, {"date": "2020-07-02", "close": 6.7668, "volume": 200163.0}, {"date": "2020-07-06", "close": 7.4844, "volume": 424484.0}, {"date": "2020-07-07", "close": 6.7884, "volume": 343064.0}, {"date": "2020-07-08", "close": 7.0395, "volume": 173044.0}, {"date": "2020-07-09", "close": 6.8601, "volume": 203166.0}, {"date": "2020-07-10", "close": 7.1185, "volume": 155126.0}, {"date": "2020-07-13", "close": 6.8888, "volume": 221520.0}, {"date": "2020-07-14", "close": 6.774, "volume": 206030.0}, {"date": "2020-07-15", "close": 6.9534, "volume": 442112.0}, {"date": "2020-07-16", "close": 6.8745, "volume": 169208.0}, {"date": "2020-07-17", "close": 7.0754, "volume": 132724.0}, {"date": "2020-07-20", "close": 6.9462, "volume": 108813.0}, {"date": "2020-07-21", "close": 6.8817, "volume": 167619.0}, {"date": "2020-07-22", "close": 6.9893, "volume": 111239.0}, {"date": "2020-07-23", "close": 6.9032, "volume": 104690.0}, {"date": "2020-07-24", "close": 6.7238, "volume": 148632.0}, {"date": "2020-07-27", "close": 6.6807, "volume": 101110.0}, {"date": "2020-07-28", "close": 6.6807, "volume": 104918.0}, {"date": "2020-07-29", "close": 6.8314, "volume": 136974.0}, {"date": "2020-07-30", "close": 7.2046, "volume": 186572.0}, {"date": "2020-07-31", "close": 7.3768, "volume": 308926.0}, {"date": "2020-08-03", "close": 7.4127, "volume": 250461.0}, {"date": "2020-08-04", "close": 7.3768, "volume": 155203.0}, {"date": "2020-08-05", "close": 7.4916, "volume": 137006.0}, {"date": "2020-08-06", "close": 6.6449, "volume": 638204.0}, {"date": "2020-08-07", "close": 6.7597, "volume": 652883.0}, {"date": "2020-08-10", "close": 7.1759, "volume": 269953.0}, {"date": "2020-08-11", "close": 7.2333, "volume": 200898.0}, {"date": "2020-08-12", "close": 7.4055, "volume": 133858.0}, {"date": "2020-08-13", "close": 6.9606, "volume": 127369.0}, {"date": "2020-08-14", "close": 7.0036, "volume": 124880.0}, {"date": "2020-08-17", "close": 6.7955, "volume": 158527.0}, {"date": "2020-08-18", "close": 6.8673, "volume": 386143.0}, {"date": "2020-08-19", "close": 6.7381, "volume": 106815.0}, {"date": "2020-08-20", "close": 6.7094, "volume": 133696.0}, {"date": "2020-08-21", "close": 6.5229, "volume": 250454.0}, {"date": "2020-08-24", "close": 6.7238, "volume": 137523.0}, {"date": "2020-08-25", "close": 7.0467, "volume": 315514.0}, {"date": "2020-08-26", "close": 6.9319, "volume": 225353.0}, {"date": "2020-08-27", "close": 7.0826, "volume": 391412.0}, {"date": "2020-08-28", "close": 7.2548, "volume": 652185.0}, {"date": "2020-08-31", "close": 7.0323, "volume": 315002.0}, {"date": "2020-09-01", "close": 6.9391, "volume": 205150.0}, {"date": "2020-09-02", "close": 7.2261, "volume": 206463.0}, {"date": "2020-09-03", "close": 7.0754, "volume": 290324.0}, {"date": "2020-09-04", "close": 7.14, "volume": 206254.0}, {"date": "2020-09-08", "close": 6.9606, "volume": 347931.0}, {"date": "2020-09-09", "close": 7.1113, "volume": 182000.0}, {"date": "2020-09-10", "close": 6.8242, "volume": 335906.0}, {"date": "2020-09-11", "close": 6.3865, "volume": 430104.0}, {"date": "2020-09-14", "close": 6.2574, "volume": 177838.0}, {"date": "2020-09-15", "close": 6.0062, "volume": 545375.0}, {"date": "2020-09-16", "close": 5.8483, "volume": 345620.0}, {"date": "2020-09-17", "close": 5.6689, "volume": 268216.0}, {"date": "2020-09-18", "close": 6.0062, "volume": 945579.0}, {"date": "2020-09-21", "close": 5.8699, "volume": 352756.0}, {"date": "2020-09-22", "close": 5.7837, "volume": 260751.0}, {"date": "2020-09-23", "close": 5.4537, "volume": 360389.0}, {"date": "2020-09-24", "close": 5.5613, "volume": 412048.0}, {"date": "2020-09-25", "close": 5.6331, "volume": 235786.0}, {"date": "2020-09-28", "close": 5.9775, "volume": 288255.0}, {"date": "2020-09-29", "close": 5.9918, "volume": 138441.0}, {"date": "2020-09-30", "close": 5.9201, "volume": 247705.0}, {"date": "2020-10-01", "close": 6.3291, "volume": 299869.0}, {"date": "2020-10-02", "close": 6.3937, "volume": 361948.0}, {"date": "2020-10-05", "close": 6.609, "volume": 262462.0}, {"date": "2020-10-06", "close": 6.3219, "volume": 212634.0}, {"date": "2020-10-07", "close": 6.5803, "volume": 482063.0}, {"date": "2020-10-08", "close": 6.9965, "volume": 526425.0}, {"date": "2020-10-09", "close": 7.9293, "volume": 1113236.0}, {"date": "2020-10-12", "close": 7.9365, "volume": 367809.0}, {"date": "2020-10-13", "close": 7.6854, "volume": 181942.0}, {"date": "2020-10-14", "close": 7.6351, "volume": 266493.0}, {"date": "2020-10-15", "close": 7.4342, "volume": 257305.0}, {"date": "2020-10-16", "close": 7.2907, "volume": 112190.0}, {"date": "2020-10-19", "close": 7.3696, "volume": 149190.0}, {"date": "2020-10-20", "close": 7.5849, "volume": 182512.0}, {"date": "2020-10-21", "close": 7.6136, "volume": 121886.0}, {"date": "2020-10-22", "close": 7.6351, "volume": 161602.0}, {"date": "2020-10-23", "close": 7.6136, "volume": 185081.0}, {"date": "2020-10-26", "close": 7.4198, "volume": 153721.0}, {"date": "2020-10-27", "close": 7.3553, "volume": 134840.0}, {"date": "2020-10-28", "close": 7.018, "volume": 250220.0}, {"date": "2020-10-29", "close": 7.0467, "volume": 120200.0}, {"date": "2020-10-30", "close": 7.0323, "volume": 209780.0}, {"date": "2020-11-02", "close": 7.0969, "volume": 189692.0}, {"date": "2020-11-03", "close": 7.4988, "volume": 160904.0}, {"date": "2020-11-04", "close": 7.2046, "volume": 127363.0}, {"date": "2020-11-05", "close": 7.3481, "volume": 420789.0}, {"date": "2020-11-06", "close": 7.0826, "volume": 238367.0}, {"date": "2020-11-09", "close": 7.7715, "volume": 539374.0}, {"date": "2020-11-10", "close": 8.1087, "volume": 281528.0}, {"date": "2020-11-11", "close": 8.159, "volume": 185499.0}, {"date": "2020-11-12", "close": 8.1446, "volume": 234481.0}, {"date": "2020-11-13", "close": 8.3025, "volume": 179566.0}, {"date": "2020-11-16", "close": 8.3958, "volume": 183749.0}, {"date": "2020-11-17", "close": 8.5249, "volume": 186984.0}, {"date": "2020-11-18", "close": 8.5536, "volume": 184764.0}, {"date": "2020-11-19", "close": 8.5321, "volume": 108724.0}, {"date": "2020-11-20", "close": 8.4675, "volume": 144185.0}, {"date": "2020-11-23", "close": 8.6828, "volume": 229667.0}, {"date": "2020-11-24", "close": 9.0057, "volume": 228835.0}, {"date": "2020-11-25", "close": 8.7115, "volume": 274548.0}, {"date": "2020-11-27", "close": 8.4603, "volume": 152069.0}, {"date": "2020-11-30", "close": 8.1446, "volume": 349750.0}, {"date": "2020-12-01", "close": 8.1733, "volume": 205651.0}, {"date": "2020-12-02", "close": 8.2881, "volume": 480235.0}, {"date": "2020-12-03", "close": 8.2666, "volume": 168719.0}, {"date": "2020-12-04", "close": 8.4962, "volume": 180085.0}, {"date": "2020-12-07", "close": 8.324, "volume": 127403.0}, {"date": "2020-12-08", "close": 8.2451, "volume": 289880.0}, {"date": "2020-12-09", "close": 8.1518, "volume": 214805.0}, {"date": "2020-12-10", "close": 8.3742, "volume": 180211.0}, {"date": "2020-12-11", "close": 8.1661, "volume": 265429.0}, {"date": "2020-12-14", "close": 8.2881, "volume": 363499.0}, {"date": "2020-12-15", "close": 8.489, "volume": 268386.0}, {"date": "2020-12-16", "close": 8.3527, "volume": 199382.0}, {"date": "2020-12-17", "close": 8.3958, "volume": 189937.0}, {"date": "2020-12-18", "close": 8.2738, "volume": 668126.0}, {"date": "2020-12-21", "close": 7.9078, "volume": 224838.0}, {"date": "2020-12-22", "close": 7.8073, "volume": 245829.0}, {"date": "2020-12-23", "close": 8.0728, "volume": 263454.0}, {"date": "2020-12-24", "close": 8.0585, "volume": 67808.0}, {"date": "2020-12-28", "close": 8.1087, "volume": 196466.0}, {"date": "2020-12-29", "close": 8.037, "volume": 201302.0}, {"date": "2020-12-30", "close": 7.9724, "volume": 255133.0}, {"date": "2020-12-31", "close": 7.9867, "volume": 206335.0}, {"date": "2021-01-04", "close": 7.9509, "volume": 226130.0}, {"date": "2021-01-05", "close": 7.9437, "volume": 198849.0}, {"date": "2021-01-06", "close": 8.4532, "volume": 275500.0}, {"date": "2021-01-07", "close": 8.6971, "volume": 459656.0}, {"date": "2021-01-08", "close": 8.2164, "volume": 613863.0}, {"date": "2021-01-11", "close": 7.9796, "volume": 499248.0}, {"date": "2021-01-12", "close": 8.4029, "volume": 995316.0}, {"date": "2021-01-13", "close": 8.2809, "volume": 500322.0}, {"date": "2021-01-14", "close": 8.2307, "volume": 257939.0}, {"date": "2021-01-15", "close": 8.2307, "volume": 291862.0}, {"date": "2021-01-19", "close": 8.2092, "volume": 357770.0}, {"date": "2021-01-20", "close": 8.08, "volume": 190976.0}, {"date": "2021-01-21", "close": 7.8935, "volume": 292449.0}, {"date": "2021-01-22", "close": 7.8791, "volume": 212702.0}, {"date": "2021-01-25", "close": 7.8504, "volume": 263567.0}, {"date": "2021-01-26", "close": 7.8145, "volume": 297639.0}, {"date": "2021-01-27", "close": 7.427, "volume": 375511.0}, {"date": "2021-01-28", "close": 7.4198, "volume": 307979.0}, {"date": "2021-01-29", "close": 7.2404, "volume": 282622.0}, {"date": "2021-02-01", "close": 7.2369, "volume": 343218.0}, {"date": "2021-02-02", "close": 7.3481, "volume": 235388.0}, {"date": "2021-02-03", "close": 7.5562, "volume": 221045.0}, {"date": "2021-02-04", "close": 7.6997, "volume": 172003.0}, {"date": "2021-02-05", "close": 7.9652, "volume": 248331.0}, {"date": "2021-02-08", "close": 8.6039, "volume": 404908.0}, {"date": "2021-02-09", "close": 8.3312, "volume": 401502.0}, {"date": "2021-02-10", "close": 8.3527, "volume": 230179.0}, {"date": "2021-02-11", "close": 8.4245, "volume": 189051.0}, {"date": "2021-02-12", "close": 8.3168, "volume": 187703.0}, {"date": "2021-02-16", "close": 8.5608, "volume": 423591.0}, {"date": "2021-02-17", "close": 8.7043, "volume": 270440.0}, {"date": "2021-02-18", "close": 8.3671, "volume": 179430.0}, {"date": "2021-02-19", "close": 8.4388, "volume": 181853.0}, {"date": "2021-02-22", "close": 8.4029, "volume": 214971.0}, {"date": "2021-02-23", "close": 8.2666, "volume": 316463.0}, {"date": "2021-02-24", "close": 8.0585, "volume": 318247.0}, {"date": "2021-02-25", "close": 7.7356, "volume": 450223.0}, {"date": "2021-02-26", "close": 7.8719, "volume": 248337.0}, {"date": "2021-03-01", "close": 8.9268, "volume": 371323.0}, {"date": "2021-03-02", "close": 9.0165, "volume": 319609.0}, {"date": "2021-03-03", "close": 9.3358, "volume": 256509.0}, {"date": "2021-03-04", "close": 9.1205, "volume": 236326.0}, {"date": "2021-03-05", "close": 9.3286, "volume": 233825.0}, {"date": "2021-03-08", "close": 9.5798, "volume": 266956.0}, {"date": "2021-03-09", "close": 9.7233, "volume": 220107.0}, {"date": "2021-03-10", "close": 10.3117, "volume": 360049.0}, {"date": "2021-03-11", "close": 9.917, "volume": 344136.0}, {"date": "2021-03-12", "close": 10.3907, "volume": 266577.0}, {"date": "2021-03-15", "close": 10.3655, "volume": 175568.0}, {"date": "2021-03-16", "close": 10.0462, "volume": 186720.0}, {"date": "2021-03-17", "close": 10.3978, "volume": 222610.0}, {"date": "2021-03-18", "close": 10.0462, "volume": 162143.0}, {"date": "2021-03-19", "close": 10.2543, "volume": 737361.0}, {"date": "2021-03-22", "close": 10.3476, "volume": 131667.0}, {"date": "2021-03-23", "close": 9.8883, "volume": 266555.0}, {"date": "2021-03-24", "close": 9.6372, "volume": 262771.0}, {"date": "2021-03-25", "close": 9.752, "volume": 173569.0}, {"date": "2021-03-26", "close": 9.7448, "volume": 172740.0}, {"date": "2021-03-29", "close": 9.4219, "volume": 196074.0}, {"date": "2021-03-30", "close": 9.4004, "volume": 215497.0}, {"date": "2021-03-31", "close": 9.2066, "volume": 308569.0}, {"date": "2021-04-01", "close": 9.5008, "volume": 173522.0}, {"date": "2021-04-05", "close": 9.6157, "volume": 150991.0}, {"date": "2021-04-06", "close": 9.7664, "volume": 226510.0}, {"date": "2021-04-07", "close": 9.8812, "volume": 343501.0}, {"date": "2021-04-08", "close": 10.0319, "volume": 181280.0}, {"date": "2021-04-09", "close": 9.9673, "volume": 167141.0}, {"date": "2021-04-12", "close": 9.8883, "volume": 132035.0}, {"date": "2021-04-13", "close": 9.7735, "volume": 119248.0}, {"date": "2021-04-14", "close": 9.8883, "volume": 73877.0}, {"date": "2021-04-15", "close": 9.9242, "volume": 117880.0}, {"date": "2021-04-16", "close": 9.9386, "volume": 289743.0}, {"date": "2021-04-19", "close": 9.7377, "volume": 237282.0}, {"date": "2021-04-20", "close": 9.8812, "volume": 264155.0}, {"date": "2021-04-21", "close": 9.9386, "volume": 184380.0}, {"date": "2021-04-22", "close": 9.7879, "volume": 128356.0}, {"date": "2021-04-23", "close": 9.9745, "volume": 157713.0}, {"date": "2021-04-26", "close": 10.0893, "volume": 140608.0}, {"date": "2021-04-27", "close": 9.8238, "volume": 149640.0}, {"date": "2021-04-28", "close": 9.8596, "volume": 125992.0}, {"date": "2021-04-29", "close": 9.9888, "volume": 170779.0}, {"date": "2021-04-30", "close": 9.9637, "volume": 248465.0}, {"date": "2021-05-03", "close": 10.2041, "volume": 122754.0}, {"date": "2021-05-04", "close": 10.0893, "volume": 93831.0}, {"date": "2021-05-05", "close": 10.2041, "volume": 181963.0}, {"date": "2021-05-06", "close": 10.3835, "volume": 370305.0}, {"date": "2021-05-07", "close": 10.3835, "volume": 240596.0}, {"date": "2021-05-10", "close": 10.0319, "volume": 156641.0}, {"date": "2021-05-11", "close": 9.9099, "volume": 194630.0}, {"date": "2021-05-12", "close": 9.7089, "volume": 202046.0}, {"date": "2021-05-13", "close": 9.9458, "volume": 159049.0}, {"date": "2021-05-14", "close": 10.24, "volume": 176518.0}, {"date": "2021-05-17", "close": 10.1036, "volume": 168792.0}, {"date": "2021-05-18", "close": 9.8453, "volume": 210441.0}, {"date": "2021-05-19", "close": 9.6444, "volume": 293118.0}, {"date": "2021-05-20", "close": 9.8812, "volume": 146851.0}, {"date": "2021-05-21", "close": 9.874, "volume": 139042.0}, {"date": "2021-05-24", "close": 9.9816, "volume": 141065.0}, {"date": "2021-05-25", "close": 9.9386, "volume": 303583.0}, {"date": "2021-05-26", "close": 10.3332, "volume": 189524.0}, {"date": "2021-05-27", "close": 10.2687, "volume": 240499.0}, {"date": "2021-05-28", "close": 10.24, "volume": 126214.0}, {"date": "2021-06-01", "close": 10.4839, "volume": 197409.0}, {"date": "2021-06-02", "close": 10.2471, "volume": 331124.0}, {"date": "2021-06-03", "close": 10.1969, "volume": 351583.0}, {"date": "2021-06-04", "close": 10.3691, "volume": 195639.0}, {"date": "2021-06-07", "close": 10.2758, "volume": 167283.0}, {"date": "2021-06-08", "close": 9.9242, "volume": 190069.0}, {"date": "2021-06-09", "close": 9.752, "volume": 359086.0}, {"date": "2021-06-10", "close": 10.0534, "volume": 245273.0}, {"date": "2021-06-11", "close": 9.9529, "volume": 135044.0}, {"date": "2021-06-14", "close": 10.0103, "volume": 259853.0}, {"date": "2021-06-15", "close": 10.0964, "volume": 172833.0}, {"date": "2021-06-16", "close": 10.1323, "volume": 196805.0}, {"date": "2021-06-17", "close": 10.1754, "volume": 173946.0}, {"date": "2021-06-18", "close": 10.0103, "volume": 401909.0}, {"date": "2021-06-21", "close": 10.1251, "volume": 164918.0}, {"date": "2021-06-22", "close": 10.1467, "volume": 149629.0}, {"date": "2021-06-23", "close": 10.1323, "volume": 136379.0}, {"date": "2021-06-24", "close": 10.3117, "volume": 174079.0}, {"date": "2021-06-25", "close": 10.3835, "volume": 1171271.0}, {"date": "2021-06-28", "close": 10.161, "volume": 202713.0}, {"date": "2021-06-29", "close": 9.9816, "volume": 131816.0}, {"date": "2021-06-30", "close": 9.9458, "volume": 169917.0}, {"date": "2021-07-01", "close": 10.0319, "volume": 213776.0}, {"date": "2021-07-02", "close": 9.8596, "volume": 183729.0}, {"date": "2021-07-06", "close": 9.7807, "volume": 267540.0}, {"date": "2021-07-07", "close": 9.5941, "volume": 177506.0}, {"date": "2021-07-08", "close": 9.4219, "volume": 212892.0}, {"date": "2021-07-09", "close": 9.9673, "volume": 234216.0}, {"date": "2021-07-12", "close": 10.24, "volume": 206774.0}, {"date": "2021-07-13", "close": 10.0749, "volume": 168116.0}, {"date": "2021-07-14", "close": 9.9529, "volume": 108707.0}, {"date": "2021-07-15", "close": 9.8238, "volume": 197911.0}, {"date": "2021-07-16", "close": 9.7089, "volume": 249003.0}, {"date": "2021-07-19", "close": 9.3645, "volume": 223401.0}, {"date": "2021-07-20", "close": 9.9601, "volume": 295355.0}, {"date": "2021-07-21", "close": 10.0964, "volume": 128120.0}, {"date": "2021-07-22", "close": 10.039, "volume": 109001.0}, {"date": "2021-07-23", "close": 10.118, "volume": 87510.0}, {"date": "2021-07-26", "close": 10.1251, "volume": 174515.0}, {"date": "2021-07-27", "close": 9.9888, "volume": 122499.0}, {"date": "2021-07-28", "close": 10.0821, "volume": 94511.0}, {"date": "2021-07-29", "close": 9.8668, "volume": 118000.0}, {"date": "2021-07-30", "close": 9.7951, "volume": 133459.0}, {"date": "2021-08-02", "close": 9.5152, "volume": 185798.0}, {"date": "2021-08-03", "close": 9.5654, "volume": 199387.0}, {"date": "2021-08-04", "close": 9.3573, "volume": 199455.0}, {"date": "2021-08-05", "close": 10.3332, "volume": 345345.0}, {"date": "2021-08-06", "close": 10.118, "volume": 153475.0}, {"date": "2021-08-09", "close": 9.917, "volume": 115591.0}, {"date": "2021-08-10", "close": 9.8238, "volume": 114899.0}, {"date": "2021-08-11", "close": 9.9673, "volume": 155918.0}, {"date": "2021-08-12", "close": 9.8525, "volume": 144374.0}, {"date": "2021-08-13", "close": 9.7018, "volume": 102365.0}, {"date": "2021-08-16", "close": 9.5941, "volume": 123642.0}, {"date": "2021-08-17", "close": 9.4219, "volume": 192010.0}, {"date": "2021-08-18", "close": 9.5583, "volume": 175781.0}, {"date": "2021-08-19", "close": 9.2569, "volume": 192324.0}, {"date": "2021-08-20", "close": 9.9027, "volume": 254880.0}, {"date": "2021-08-23", "close": 10.1036, "volume": 150194.0}, {"date": "2021-08-24", "close": 10.2256, "volume": 164125.0}, {"date": "2021-08-25", "close": 10.4194, "volume": 152348.0}, {"date": "2021-08-26", "close": 10.3117, "volume": 206232.0}, {"date": "2021-08-27", "close": 10.3332, "volume": 221078.0}, {"date": "2021-08-30", "close": 10.2041, "volume": 141505.0}, {"date": "2021-08-31", "close": 10.2328, "volume": 176559.0}, {"date": "2021-09-01", "close": 10.2471, "volume": 114326.0}, {"date": "2021-09-02", "close": 10.2687, "volume": 136769.0}, {"date": "2021-09-03", "close": 10.2543, "volume": 119352.0}, {"date": "2021-09-07", "close": 10.0103, "volume": 233892.0}, {"date": "2021-09-08", "close": 9.9816, "volume": 154018.0}, {"date": "2021-09-09", "close": 9.6946, "volume": 193820.0}, {"date": "2021-09-10", "close": 9.5439, "volume": 190807.0}, {"date": "2021-09-13", "close": 9.7735, "volume": 218765.0}, {"date": "2021-09-14", "close": 9.5152, "volume": 331113.0}, {"date": "2021-09-15", "close": 9.3502, "volume": 331511.0}, {"date": "2021-09-16", "close": 9.2712, "volume": 281844.0}, {"date": "2021-09-17", "close": 9.2784, "volume": 1378363.0}, {"date": "2021-09-20", "close": 8.8837, "volume": 311437.0}, {"date": "2021-09-21", "close": 8.7976, "volume": 93199.0}, {"date": "2021-09-22", "close": 8.9124, "volume": 248939.0}, {"date": "2021-09-23", "close": 9.0846, "volume": 165329.0}, {"date": "2021-09-24", "close": 8.9411, "volume": 231528.0}, {"date": "2021-09-27", "close": 9.0775, "volume": 161633.0}, {"date": "2021-09-28", "close": 8.8909, "volume": 136608.0}, {"date": "2021-09-29", "close": 9.2066, "volume": 163035.0}, {"date": "2021-09-30", "close": 9.386, "volume": 261802.0}, {"date": "2021-10-01", "close": 9.4434, "volume": 200841.0}, {"date": "2021-10-04", "close": 9.3573, "volume": 179412.0}, {"date": "2021-10-05", "close": 9.4506, "volume": 132279.0}, {"date": "2021-10-06", "close": 9.1779, "volume": 188718.0}, {"date": "2021-10-07", "close": 9.1349, "volume": 174495.0}, {"date": "2021-10-08", "close": 9.0129, "volume": 180432.0}, {"date": "2021-10-11", "close": 8.9698, "volume": 183167.0}, {"date": "2021-10-12", "close": 9.0129, "volume": 171498.0}, {"date": "2021-10-13", "close": 8.9411, "volume": 110339.0}, {"date": "2021-10-14", "close": 9.2282, "volume": 197934.0}, {"date": "2021-10-15", "close": 9.1564, "volume": 203964.0}, {"date": "2021-10-18", "close": 8.9411, "volume": 109146.0}, {"date": "2021-10-19", "close": 8.8478, "volume": 198934.0}, {"date": "2021-10-20", "close": 9.0129, "volume": 158519.0}, {"date": "2021-10-21", "close": 8.8191, "volume": 160452.0}, {"date": "2021-10-22", "close": 8.7976, "volume": 154712.0}, {"date": "2021-10-25", "close": 8.7617, "volume": 208434.0}, {"date": "2021-10-26", "close": 8.6039, "volume": 235801.0}, {"date": "2021-10-27", "close": 8.7402, "volume": 267242.0}, {"date": "2021-10-28", "close": 8.7115, "volume": 188844.0}, {"date": "2021-10-29", "close": 8.6254, "volume": 275508.0}, {"date": "2021-11-01", "close": 9.1995, "volume": 255999.0}, {"date": "2021-11-02", "close": 9.1851, "volume": 234343.0}, {"date": "2021-11-03", "close": 9.3789, "volume": 243785.0}, {"date": "2021-11-04", "close": 9.3932, "volume": 249091.0}, {"date": "2021-11-05", "close": 9.6157, "volume": 327907.0}, {"date": "2021-11-08", "close": 9.508, "volume": 133954.0}, {"date": "2021-11-09", "close": 9.508, "volume": 176016.0}, {"date": "2021-11-10", "close": 9.5798, "volume": 172394.0}, {"date": "2021-11-11", "close": 9.6372, "volume": 164050.0}, {"date": "2021-11-12", "close": 9.7879, "volume": 184592.0}, {"date": "2021-11-15", "close": 9.6515, "volume": 247027.0}, {"date": "2021-11-16", "close": 9.3717, "volume": 218087.0}, {"date": "2021-11-17", "close": 9.2497, "volume": 343762.0}, {"date": "2021-11-18", "close": 8.9411, "volume": 236713.0}, {"date": "2021-11-19", "close": 8.8909, "volume": 207757.0}, {"date": "2021-11-22", "close": 8.8694, "volume": 683454.0}, {"date": "2021-11-23", "close": 8.9698, "volume": 396966.0}, {"date": "2021-11-24", "close": 8.855, "volume": 181902.0}, {"date": "2021-11-26", "close": 8.324, "volume": 334882.0}, {"date": "2021-11-29", "close": 8.3025, "volume": 265487.0}, {"date": "2021-11-30", "close": 8.1518, "volume": 674743.0}, {"date": "2021-12-01", "close": 7.9652, "volume": 301632.0}, {"date": "2021-12-02", "close": 8.202, "volume": 301082.0}, {"date": "2021-12-03", "close": 8.1374, "volume": 386212.0}, {"date": "2021-12-06", "close": 8.6971, "volume": 365953.0}, {"date": "2021-12-07", "close": 8.446, "volume": 344596.0}, {"date": "2021-12-08", "close": 8.3384, "volume": 246580.0}, {"date": "2021-12-09", "close": 8.2379, "volume": 285605.0}, {"date": "2021-12-10", "close": 8.1948, "volume": 294804.0}, {"date": "2021-12-13", "close": 8.1159, "volume": 180707.0}, {"date": "2021-12-14", "close": 8.0011, "volume": 150032.0}, {"date": "2021-12-15", "close": 7.9796, "volume": 309597.0}, {"date": "2021-12-16", "close": 7.8863, "volume": 275803.0}, {"date": "2021-12-17", "close": 8.1877, "volume": 606591.0}, {"date": "2021-12-20", "close": 7.8504, "volume": 514406.0}, {"date": "2021-12-21", "close": 8.2738, "volume": 179910.0}, {"date": "2021-12-22", "close": 8.3384, "volume": 208373.0}, {"date": "2021-12-23", "close": 8.3814, "volume": 178638.0}, {"date": "2021-12-27", "close": 8.324, "volume": 261893.0}, {"date": "2021-12-28", "close": 8.3814, "volume": 236325.0}, {"date": "2021-12-29", "close": 8.3168, "volume": 76361.0}, {"date": "2021-12-30", "close": 8.3742, "volume": 296955.0}, {"date": "2021-12-31", "close": 8.3671, "volume": 242931.0}, {"date": "2022-01-03", "close": 8.69, "volume": 119747.0}, {"date": "2022-01-04", "close": 8.7043, "volume": 110540.0}, {"date": "2022-01-05", "close": 8.3384, "volume": 146288.0}, {"date": "2022-01-06", "close": 8.4173, "volume": 231892.0}, {"date": "2022-01-07", "close": 8.4316, "volume": 244043.0}, {"date": "2022-01-10", "close": 8.0298, "volume": 212184.0}, {"date": "2022-01-11", "close": 8.1805, "volume": 335020.0}, {"date": "2022-01-12", "close": 8.1016, "volume": 229301.0}, {"date": "2022-01-13", "close": 8.1159, "volume": 358487.0}, {"date": "2022-01-14", "close": 8.1518, "volume": 279433.0}, {"date": "2022-01-18", "close": 7.7499, "volume": 339408.0}, {"date": "2022-01-19", "close": 7.7356, "volume": 278416.0}, {"date": "2022-01-20", "close": 7.5849, "volume": 133525.0}, {"date": "2022-01-21", "close": 7.427, "volume": 366344.0}, {"date": "2022-01-24", "close": 7.7141, "volume": 474880.0}, {"date": "2022-01-25", "close": 7.8719, "volume": 244284.0}, {"date": "2022-01-26", "close": 7.6279, "volume": 284707.0}, {"date": "2022-01-27", "close": 7.5634, "volume": 264288.0}, {"date": "2022-01-28", "close": 7.6997, "volume": 181287.0}, {"date": "2022-01-31", "close": 7.8504, "volume": 333375.0}, {"date": "2022-02-01", "close": 7.8504, "volume": 362818.0}, {"date": "2022-02-02", "close": 7.5418, "volume": 241044.0}, {"date": "2022-02-03", "close": 7.6064, "volume": 210728.0}, {"date": "2022-02-04", "close": 7.6566, "volume": 188827.0}, {"date": "2022-02-07", "close": 7.7141, "volume": 601891.0}, {"date": "2022-02-08", "close": 7.9652, "volume": 302004.0}, {"date": "2022-02-09", "close": 7.958, "volume": 115960.0}, {"date": "2022-02-10", "close": 7.8576, "volume": 229179.0}, {"date": "2022-02-11", "close": 8.0944, "volume": 232959.0}, {"date": "2022-02-14", "close": 8.0226, "volume": 199942.0}, {"date": "2022-02-15", "close": 8.3312, "volume": 207493.0}, {"date": "2022-02-16", "close": 8.5249, "volume": 243376.0}, {"date": "2022-02-17", "close": 8.3312, "volume": 158527.0}, {"date": "2022-02-18", "close": 8.0944, "volume": 208403.0}, {"date": "2022-02-22", "close": 8.0011, "volume": 131973.0}, {"date": "2022-02-23", "close": 7.7786, "volume": 255084.0}, {"date": "2022-02-24", "close": 7.549, "volume": 294349.0}, {"date": "2022-02-25", "close": 7.5418, "volume": 879935.0}, {"date": "2022-02-28", "close": 7.2117, "volume": 706542.0}, {"date": "2022-03-01", "close": 6.9391, "volume": 528912.0}, {"date": "2022-03-02", "close": 7.3194, "volume": 417149.0}, {"date": "2022-03-03", "close": 7.0754, "volume": 363513.0}, {"date": "2022-03-04", "close": 7.0036, "volume": 277532.0}, {"date": "2022-03-07", "close": 6.5874, "volume": 367915.0}, {"date": "2022-03-08", "close": 6.731, "volume": 317081.0}, {"date": "2022-03-09", "close": 7.1328, "volume": 443459.0}, {"date": "2022-03-10", "close": 6.9606, "volume": 383725.0}, {"date": "2022-03-11", "close": 6.9534, "volume": 231294.0}, {"date": "2022-03-14", "close": 6.8458, "volume": 212344.0}, {"date": "2022-03-15", "close": 6.9462, "volume": 304302.0}, {"date": "2022-03-16", "close": 6.9678, "volume": 641917.0}, {"date": "2022-03-17", "close": 7.0539, "volume": 348064.0}, {"date": "2022-03-18", "close": 7.0467, "volume": 581167.0}, {"date": "2022-03-21", "close": 7.1041, "volume": 311827.0}, {"date": "2022-03-22", "close": 7.262, "volume": 295118.0}, {"date": "2022-03-23", "close": 7.1041, "volume": 325543.0}, {"date": "2022-03-24", "close": 7.1472, "volume": 219311.0}, {"date": "2022-03-25", "close": 7.1902, "volume": 336134.0}, {"date": "2022-03-28", "close": 7.1113, "volume": 232480.0}, {"date": "2022-03-29", "close": 7.2333, "volume": 394628.0}, {"date": "2022-03-30", "close": 7.0898, "volume": 218444.0}, {"date": "2022-03-31", "close": 6.9606, "volume": 206025.0}, {"date": "2022-04-01", "close": 7.0898, "volume": 271956.0}, {"date": "2022-04-04", "close": 7.6351, "volume": 390018.0}, {"date": "2022-04-05", "close": 7.6351, "volume": 159511.0}, {"date": "2022-04-06", "close": 7.5777, "volume": 313049.0}, {"date": "2022-04-07", "close": 7.506, "volume": 249107.0}, {"date": "2022-04-08", "close": 7.7141, "volume": 180759.0}, {"date": "2022-04-11", "close": 7.6566, "volume": 144017.0}, {"date": "2022-04-12", "close": 7.6566, "volume": 238590.0}, {"date": "2022-04-13", "close": 7.9652, "volume": 196409.0}, {"date": "2022-04-14", "close": 7.7428, "volume": 131898.0}, {"date": "2022-04-18", "close": 7.7141, "volume": 178454.0}, {"date": "2022-04-19", "close": 8.037, "volume": 140528.0}, {"date": "2022-04-20", "close": 7.7858, "volume": 176885.0}, {"date": "2022-04-21", "close": 7.5203, "volume": 169783.0}, {"date": "2022-04-22", "close": 7.2476, "volume": 189101.0}, {"date": "2022-04-25", "close": 7.2907, "volume": 199145.0}, {"date": "2022-04-26", "close": 6.9104, "volume": 247239.0}, {"date": "2022-04-27", "close": 6.8888, "volume": 153802.0}, {"date": "2022-04-28", "close": 7.0467, "volume": 213935.0}, {"date": "2022-04-29", "close": 6.6305, "volume": 288276.0}, {"date": "2022-05-02", "close": 6.6592, "volume": 293593.0}, {"date": "2022-05-03", "close": 6.7094, "volume": 133552.0}, {"date": "2022-05-04", "close": 6.8888, "volume": 106054.0}, {"date": "2022-05-05", "close": 6.2753, "volume": 397124.0}, {"date": "2022-05-06", "close": 6.0206, "volume": 272665.0}, {"date": "2022-05-09", "close": 5.6259, "volume": 388825.0}, {"date": "2022-05-10", "close": 5.9344, "volume": 315106.0}, {"date": "2022-05-11", "close": 5.8196, "volume": 246364.0}, {"date": "2022-05-12", "close": 5.9775, "volume": 291632.0}, {"date": "2022-05-13", "close": 6.0923, "volume": 224559.0}, {"date": "2022-05-16", "close": 6.3865, "volume": 290734.0}, {"date": "2022-05-17", "close": 6.7668, "volume": 265609.0}, {"date": "2022-05-18", "close": 6.6879, "volume": 269246.0}, {"date": "2022-05-19", "close": 6.6377, "volume": 157358.0}, {"date": "2022-05-20", "close": 6.6449, "volume": 215214.0}, {"date": "2022-05-23", "close": 6.5874, "volume": 149385.0}, {"date": "2022-05-24", "close": 6.4798, "volume": 230477.0}, {"date": "2022-05-25", "close": 6.6592, "volume": 156399.0}, {"date": "2022-05-26", "close": 6.774, "volume": 229681.0}, {"date": "2022-05-27", "close": 6.9175, "volume": 123498.0}, {"date": "2022-05-31", "close": 6.8242, "volume": 375281.0}, {"date": "2022-06-01", "close": 6.6305, "volume": 255409.0}, {"date": "2022-06-02", "close": 6.731, "volume": 183339.0}, {"date": "2022-06-03", "close": 6.5085, "volume": 213804.0}, {"date": "2022-06-06", "close": 6.609, "volume": 212368.0}, {"date": "2022-06-07", "close": 6.5587, "volume": 186657.0}, {"date": "2022-06-08", "close": 6.4726, "volume": 214518.0}, {"date": "2022-06-09", "close": 6.3004, "volume": 146749.0}, {"date": "2022-06-10", "close": 5.9918, "volume": 318017.0}, {"date": "2022-06-13", "close": 5.6474, "volume": 287275.0}, {"date": "2022-06-14", "close": 5.3604, "volume": 381371.0}, {"date": "2022-06-15", "close": 5.59, "volume": 250069.0}, {"date": "2022-06-16", "close": 5.0733, "volume": 341745.0}, {"date": "2022-06-17", "close": 5.5756, "volume": 478422.0}, {"date": "2022-06-21", "close": 5.3819, "volume": 229789.0}, {"date": "2022-06-22", "close": 5.3963, "volume": 288579.0}, {"date": "2022-06-23", "close": 5.4106, "volume": 249139.0}, {"date": "2022-06-24", "close": 5.59, "volume": 762910.0}, {"date": "2022-06-27", "close": 5.6259, "volume": 199165.0}, {"date": "2022-06-28", "close": 5.5469, "volume": 238524.0}, {"date": "2022-06-29", "close": 5.7694, "volume": 349818.0}, {"date": "2022-06-30", "close": 5.5972, "volume": 252154.0}, {"date": "2022-07-01", "close": 5.755, "volume": 150187.0}, {"date": "2022-07-05", "close": 5.5685, "volume": 186693.0}, {"date": "2022-07-06", "close": 5.5182, "volume": 239897.0}, {"date": "2022-07-07", "close": 5.468, "volume": 132788.0}, {"date": "2022-07-08", "close": 5.3245, "volume": 150004.0}, {"date": "2022-07-11", "close": 5.0231, "volume": 393860.0}, {"date": "2022-07-12", "close": 5.1236, "volume": 168480.0}, {"date": "2022-07-13", "close": 5.059, "volume": 171419.0}, {"date": "2022-07-14", "close": 4.9298, "volume": 245588.0}, {"date": "2022-07-15", "close": 5.0446, "volume": 221827.0}, {"date": "2022-07-18", "close": 5.0303, "volume": 129429.0}, {"date": "2022-07-19", "close": 5.2814, "volume": 344777.0}, {"date": "2022-07-20", "close": 5.346, "volume": 212158.0}, {"date": "2022-07-21", "close": 5.2312, "volume": 171550.0}, {"date": "2022-07-22", "close": 5.1092, "volume": 183021.0}, {"date": "2022-07-25", "close": 5.0518, "volume": 147910.0}, {"date": "2022-07-26", "close": 5.0303, "volume": 170453.0}, {"date": "2022-07-27", "close": 5.1451, "volume": 170189.0}, {"date": "2022-07-28", "close": 5.181, "volume": 155403.0}, {"date": "2022-07-29", "close": 5.2886, "volume": 118166.0}, {"date": "2022-08-01", "close": 5.2958, "volume": 168998.0}, {"date": "2022-08-02", "close": 5.1953, "volume": 109452.0}, {"date": "2022-08-03", "close": 5.4465, "volume": 207955.0}, {"date": "2022-08-04", "close": 5.3819, "volume": 307768.0}, {"date": "2022-08-05", "close": 5.1953, "volume": 162079.0}, {"date": "2022-08-08", "close": 5.2599, "volume": 186605.0}, {"date": "2022-08-09", "close": 5.3101, "volume": 150985.0}, {"date": "2022-08-10", "close": 5.6546, "volume": 251915.0}, {"date": "2022-08-11", "close": 5.6474, "volume": 130967.0}, {"date": "2022-08-12", "close": 5.8699, "volume": 115368.0}, {"date": "2022-08-15", "close": 5.7694, "volume": 218902.0}, {"date": "2022-08-16", "close": 5.8125, "volume": 118443.0}, {"date": "2022-08-17", "close": 5.5685, "volume": 126045.0}, {"date": "2022-08-18", "close": 5.5972, "volume": 123325.0}, {"date": "2022-08-19", "close": 5.4537, "volume": 137414.0}, {"date": "2022-08-22", "close": 5.0949, "volume": 188275.0}, {"date": "2022-08-23", "close": 5.0949, "volume": 130093.0}, {"date": "2022-08-24", "close": 5.102, "volume": 143171.0}, {"date": "2022-08-25", "close": 5.2312, "volume": 116343.0}, {"date": "2022-08-26", "close": 5.0446, "volume": 149069.0}, {"date": "2022-08-29", "close": 5.0375, "volume": 130755.0}, {"date": "2022-08-30", "close": 4.9226, "volume": 136490.0}, {"date": "2022-08-31", "close": 5.0231, "volume": 292678.0}, {"date": "2022-09-01", "close": 5.0518, "volume": 231303.0}, {"date": "2022-09-02", "close": 4.8652, "volume": 251602.0}, {"date": "2022-09-06", "close": 4.8078, "volume": 194110.0}, {"date": "2022-09-07", "close": 4.7289, "volume": 188542.0}, {"date": "2022-09-08", "close": 4.6715, "volume": 252080.0}, {"date": "2022-09-09", "close": 5.0016, "volume": 215991.0}, {"date": "2022-09-12", "close": 5.2312, "volume": 174100.0}, {"date": "2022-09-13", "close": 4.9442, "volume": 302305.0}, {"date": "2022-09-14", "close": 4.8078, "volume": 187597.0}, {"date": "2022-09-15", "close": 4.7504, "volume": 329384.0}, {"date": "2022-09-16", "close": 4.8652, "volume": 681511.0}, {"date": "2022-09-19", "close": 4.8365, "volume": 236577.0}, {"date": "2022-09-20", "close": 4.7361, "volume": 189321.0}, {"date": "2022-09-21", "close": 4.6141, "volume": 477701.0}, {"date": "2022-09-22", "close": 4.4777, "volume": 312436.0}, {"date": "2022-09-23", "close": 4.5136, "volume": 368316.0}, {"date": "2022-09-26", "close": 4.3055, "volume": 296918.0}, {"date": "2022-09-27", "close": 4.2409, "volume": 542094.0}, {"date": "2022-09-28", "close": 4.6356, "volume": 217330.0}, {"date": "2022-09-29", "close": 4.4849, "volume": 237186.0}, {"date": "2022-09-30", "close": 4.4419, "volume": 411642.0}, {"date": "2022-10-03", "close": 4.6213, "volume": 226531.0}, {"date": "2022-10-04", "close": 4.7863, "volume": 378237.0}, {"date": "2022-10-05", "close": 4.9801, "volume": 334865.0}, {"date": "2022-10-06", "close": 5.059, "volume": 357891.0}, {"date": "2022-10-07", "close": 5.1594, "volume": 270017.0}, {"date": "2022-10-10", "close": 5.3891, "volume": 199870.0}, {"date": "2022-10-11", "close": 5.3819, "volume": 224899.0}, {"date": "2022-10-12", "close": 5.346, "volume": 182683.0}, {"date": "2022-10-13", "close": 5.2671, "volume": 278688.0}, {"date": "2022-10-14", "close": 5.0877, "volume": 240977.0}, {"date": "2022-10-17", "close": 5.4106, "volume": 220626.0}, {"date": "2022-10-18", "close": 5.425, "volume": 137742.0}, {"date": "2022-10-19", "close": 5.3245, "volume": 205227.0}, {"date": "2022-10-20", "close": 5.3245, "volume": 170225.0}, {"date": "2022-10-21", "close": 5.5039, "volume": 122533.0}, {"date": "2022-10-24", "close": 5.5398, "volume": 191313.0}, {"date": "2022-10-25", "close": 5.5756, "volume": 194131.0}, {"date": "2022-10-26", "close": 5.468, "volume": 108592.0}, {"date": "2022-10-27", "close": 5.425, "volume": 93730.0}, {"date": "2022-10-28", "close": 5.6689, "volume": 163482.0}, {"date": "2022-10-31", "close": 5.5828, "volume": 186956.0}, {"date": "2022-11-01", "close": 5.755, "volume": 198859.0}, {"date": "2022-11-02", "close": 5.5254, "volume": 166074.0}, {"date": "2022-11-03", "close": 5.4321, "volume": 157094.0}, {"date": "2022-11-04", "close": 5.6187, "volume": 344863.0}, {"date": "2022-11-07", "close": 5.8699, "volume": 216120.0}, {"date": "2022-11-08", "close": 5.9129, "volume": 257011.0}, {"date": "2022-11-09", "close": 5.2707, "volume": 427290.0}, {"date": "2022-11-10", "close": 5.4608, "volume": 444338.0}, {"date": "2022-11-11", "close": 5.7407, "volume": 297921.0}, {"date": "2022-11-14", "close": 5.877, "volume": 306489.0}, {"date": "2022-11-15", "close": 5.9344, "volume": 183074.0}, {"date": "2022-11-16", "close": 6.0277, "volume": 135293.0}, {"date": "2022-11-17", "close": 5.7407, "volume": 141119.0}, {"date": "2022-11-18", "close": 5.6976, "volume": 297229.0}, {"date": "2022-11-21", "close": 5.5182, "volume": 329871.0}, {"date": "2022-11-22", "close": 5.5398, "volume": 278871.0}, {"date": "2022-11-23", "close": 5.6761, "volume": 239855.0}, {"date": "2022-11-25", "close": 5.5541, "volume": 164239.0}, {"date": "2022-11-28", "close": 5.425, "volume": 262683.0}, {"date": "2022-11-29", "close": 5.4824, "volume": 171994.0}, {"date": "2022-11-30", "close": 5.5541, "volume": 347927.0}, {"date": "2022-12-01", "close": 5.5613, "volume": 321710.0}, {"date": "2022-12-02", "close": 5.5469, "volume": 289758.0}, {"date": "2022-12-05", "close": 5.3963, "volume": 186954.0}, {"date": "2022-12-06", "close": 5.224, "volume": 363233.0}, {"date": "2022-12-07", "close": 4.9944, "volume": 273028.0}, {"date": "2022-12-08", "close": 5.0016, "volume": 369690.0}, {"date": "2022-12-09", "close": 4.9513, "volume": 271683.0}, {"date": "2022-12-12", "close": 4.9442, "volume": 293021.0}, {"date": "2022-12-13", "close": 5.0375, "volume": 402503.0}, {"date": "2022-12-14", "close": 5.0303, "volume": 320412.0}, {"date": "2022-12-15", "close": 4.9513, "volume": 272786.0}, {"date": "2022-12-16", "close": 4.8724, "volume": 1009768.0}, {"date": "2022-12-19", "close": 4.9442, "volume": 300672.0}, {"date": "2022-12-20", "close": 5.0805, "volume": 306922.0}, {"date": "2022-12-21", "close": 5.5541, "volume": 393954.0}, {"date": "2022-12-22", "close": 5.4393, "volume": 277539.0}, {"date": "2022-12-23", "close": 5.4967, "volume": 393258.0}, {"date": "2022-12-27", "close": 5.4393, "volume": 177082.0}, {"date": "2022-12-28", "close": 5.303, "volume": 294074.0}, {"date": "2022-12-29", "close": 5.4034, "volume": 217267.0}, {"date": "2022-12-30", "close": 5.4034, "volume": 246967.0}, {"date": "2023-01-03", "close": 5.6187, "volume": 223811.0}, {"date": "2023-01-04", "close": 5.7263, "volume": 235466.0}, {"date": "2023-01-05", "close": 5.7048, "volume": 277685.0}, {"date": "2023-01-06", "close": 5.8914, "volume": 244455.0}, {"date": "2023-01-09", "close": 6.121, "volume": 191451.0}, {"date": "2023-01-10", "close": 6.1928, "volume": 211485.0}, {"date": "2023-01-11", "close": 6.2502, "volume": 212369.0}, {"date": "2023-01-12", "close": 6.3865, "volume": 299489.0}, {"date": "2023-01-13", "close": 6.4655, "volume": 194610.0}, {"date": "2023-01-17", "close": 6.3363, "volume": 165758.0}, {"date": "2023-01-18", "close": 6.3291, "volume": 166735.0}, {"date": "2023-01-19", "close": 6.4726, "volume": 285801.0}, {"date": "2023-01-20", "close": 6.5874, "volume": 194436.0}, {"date": "2023-01-23", "close": 6.5229, "volume": 158498.0}, {"date": "2023-01-24", "close": 6.5013, "volume": 77531.0}, {"date": "2023-01-25", "close": 6.7238, "volume": 249210.0}, {"date": "2023-01-26", "close": 7.0395, "volume": 331902.0}, {"date": "2023-01-27", "close": 6.9534, "volume": 176148.0}, {"date": "2023-01-30", "close": 7.0252, "volume": 261813.0}, {"date": "2023-01-31", "close": 7.0611, "volume": 202912.0}, {"date": "2023-02-01", "close": 7.1472, "volume": 261872.0}, {"date": "2023-02-02", "close": 7.1185, "volume": 255148.0}, {"date": "2023-02-03", "close": 6.9534, "volume": 130756.0}, {"date": "2023-02-06", "close": 6.8601, "volume": 192538.0}, {"date": "2023-02-07", "close": 6.8888, "volume": 159629.0}, {"date": "2023-02-08", "close": 6.7094, "volume": 154713.0}, {"date": "2023-02-09", "close": 6.6879, "volume": 182410.0}, {"date": "2023-02-10", "close": 6.6807, "volume": 82409.0}, {"date": "2023-02-13", "close": 6.7597, "volume": 154552.0}, {"date": "2023-02-14", "close": 6.5659, "volume": 124791.0}, {"date": "2023-02-15", "close": 6.3722, "volume": 155915.0}, {"date": "2023-02-16", "close": 6.4726, "volume": 224905.0}, {"date": "2023-02-17", "close": 6.6233, "volume": 172874.0}, {"date": "2023-02-21", "close": 6.1354, "volume": 185017.0}, {"date": "2023-02-22", "close": 6.3363, "volume": 219345.0}, {"date": "2023-02-23", "close": 6.6018, "volume": 406661.0}, {"date": "2023-02-24", "close": 6.2215, "volume": 284063.0}, {"date": "2023-02-27", "close": 6.2789, "volume": 309527.0}, {"date": "2023-02-28", "close": 6.3291, "volume": 564533.0}, {"date": "2023-03-01", "close": 6.2789, "volume": 225090.0}, {"date": "2023-03-02", "close": 6.3578, "volume": 229518.0}, {"date": "2023-03-03", "close": 6.5085, "volume": 180869.0}, {"date": "2023-03-06", "close": 6.408, "volume": 277538.0}, {"date": "2023-03-07", "close": 6.1784, "volume": 226070.0}, {"date": "2023-03-08", "close": 6.3363, "volume": 230675.0}, {"date": "2023-03-09", "close": 6.0349, "volume": 266488.0}, {"date": "2023-03-10", "close": 5.8483, "volume": 384814.0}, {"date": "2023-03-13", "close": 5.7694, "volume": 255321.0}, {"date": "2023-03-14", "close": 5.9057, "volume": 223489.0}, {"date": "2023-03-15", "close": 5.755, "volume": 340973.0}, {"date": "2023-03-16", "close": 5.6402, "volume": 262520.0}, {"date": "2023-03-17", "close": 5.6402, "volume": 1071215.0}, {"date": "2023-03-20", "close": 5.6044, "volume": 248758.0}, {"date": "2023-03-21", "close": 5.8555, "volume": 300428.0}, {"date": "2023-03-22", "close": 5.6044, "volume": 222727.0}, {"date": "2023-03-23", "close": 5.5756, "volume": 347442.0}, {"date": "2023-03-24", "close": 5.6402, "volume": 194513.0}, {"date": "2023-03-27", "close": 5.712, "volume": 172938.0}, {"date": "2023-03-28", "close": 5.6689, "volume": 170654.0}, {"date": "2023-03-29", "close": 5.8555, "volume": 228164.0}, {"date": "2023-03-30", "close": 5.8412, "volume": 233420.0}, {"date": "2023-03-31", "close": 5.9631, "volume": 344220.0}, {"date": "2023-04-03", "close": 5.712, "volume": 300657.0}, {"date": "2023-04-04", "close": 5.6689, "volume": 262301.0}, {"date": "2023-04-05", "close": 5.7048, "volume": 107985.0}, {"date": "2023-04-06", "close": 5.7479, "volume": 134309.0}, {"date": "2023-04-10", "close": 5.8196, "volume": 147497.0}, {"date": "2023-04-11", "close": 6.365, "volume": 403266.0}, {"date": "2023-04-12", "close": 6.3506, "volume": 169365.0}, {"date": "2023-04-13", "close": 6.3506, "volume": 142581.0}, {"date": "2023-04-14", "close": 6.2645, "volume": 134240.0}, {"date": "2023-04-17", "close": 6.4439, "volume": 128363.0}, {"date": "2023-04-18", "close": 6.4368, "volume": 250823.0}, {"date": "2023-04-19", "close": 6.4224, "volume": 128401.0}, {"date": "2023-04-20", "close": 6.0995, "volume": 203209.0}, {"date": "2023-04-21", "close": 5.9775, "volume": 145598.0}, {"date": "2023-04-24", "close": 5.9273, "volume": 203918.0}, {"date": "2023-04-25", "close": 5.7192, "volume": 273315.0}, {"date": "2023-04-26", "close": 5.8053, "volume": 283538.0}, {"date": "2023-04-27", "close": 6.1641, "volume": 378455.0}, {"date": "2023-04-28", "close": 6.365, "volume": 303681.0}, {"date": "2023-05-01", "close": 6.1784, "volume": 239544.0}, {"date": "2023-05-02", "close": 6.0206, "volume": 167685.0}, {"date": "2023-05-03", "close": 6.0995, "volume": 228408.0}, {"date": "2023-05-04", "close": 5.8627, "volume": 153076.0}, {"date": "2023-05-05", "close": 5.9057, "volume": 168055.0}, {"date": "2023-05-08", "close": 5.999, "volume": 145458.0}, {"date": "2023-05-09", "close": 5.9631, "volume": 597456.0}, {"date": "2023-05-10", "close": 5.5577, "volume": 242816.0}, {"date": "2023-05-11", "close": 5.4752, "volume": 222035.0}, {"date": "2023-05-12", "close": 5.4967, "volume": 200272.0}, {"date": "2023-05-15", "close": 5.9273, "volume": 331575.0}, {"date": "2023-05-16", "close": 5.8268, "volume": 355172.0}, {"date": "2023-05-17", "close": 5.9201, "volume": 427160.0}, {"date": "2023-05-18", "close": 5.5613, "volume": 415845.0}, {"date": "2023-05-19", "close": 5.7909, "volume": 410317.0}, {"date": "2023-05-22", "close": 5.8196, "volume": 385030.0}, {"date": "2023-05-23", "close": 5.8699, "volume": 346031.0}, {"date": "2023-05-24", "close": 5.5111, "volume": 387633.0}, {"date": "2023-05-25", "close": 5.2599, "volume": 405760.0}, {"date": "2023-05-26", "close": 5.346, "volume": 231858.0}, {"date": "2023-05-30", "close": 5.2312, "volume": 263741.0}, {"date": "2023-05-31", "close": 5.2527, "volume": 539980.0}, {"date": "2023-06-01", "close": 5.224, "volume": 265777.0}, {"date": "2023-06-02", "close": 5.5326, "volume": 323226.0}, {"date": "2023-06-05", "close": 5.6833, "volume": 237503.0}, {"date": "2023-06-06", "close": 5.9775, "volume": 322874.0}, {"date": "2023-06-07", "close": 6.121, "volume": 303123.0}, {"date": "2023-06-08", "close": 6.0708, "volume": 217118.0}, {"date": "2023-06-09", "close": 5.7335, "volume": 235457.0}, {"date": "2023-06-12", "close": 5.8842, "volume": 168287.0}, {"date": "2023-06-13", "close": 6.0564, "volume": 238120.0}, {"date": "2023-06-14", "close": 6.078, "volume": 201698.0}, {"date": "2023-06-15", "close": 6.1425, "volume": 293659.0}, {"date": "2023-06-16", "close": 6.0421, "volume": 303471.0}, {"date": "2023-06-20", "close": 5.9775, "volume": 150689.0}, {"date": "2023-06-21", "close": 5.9201, "volume": 139427.0}, {"date": "2023-06-22", "close": 5.8627, "volume": 105195.0}, {"date": "2023-06-23", "close": 5.8627, "volume": 507560.0}, {"date": "2023-06-26", "close": 5.8914, "volume": 144841.0}, {"date": "2023-06-27", "close": 6.1999, "volume": 170029.0}, {"date": "2023-06-28", "close": 6.2502, "volume": 248865.0}, {"date": "2023-06-29", "close": 6.3004, "volume": 207914.0}, {"date": "2023-06-30", "close": 6.2789, "volume": 157608.0}, {"date": "2023-07-03", "close": 6.2789, "volume": 74509.0}, {"date": "2023-07-05", "close": 6.1999, "volume": 137611.0}, {"date": "2023-07-06", "close": 6.0349, "volume": 134006.0}, {"date": "2023-07-07", "close": 6.2287, "volume": 348345.0}, {"date": "2023-07-10", "close": 6.1425, "volume": 225281.0}, {"date": "2023-07-11", "close": 5.9631, "volume": 132228.0}, {"date": "2023-07-12", "close": 6.0493, "volume": 119954.0}, {"date": "2023-07-13", "close": 6.1712, "volume": 133527.0}, {"date": "2023-07-14", "close": 5.9344, "volume": 92712.0}, {"date": "2023-07-17", "close": 5.8627, "volume": 122089.0}, {"date": "2023-07-18", "close": 6.0062, "volume": 141652.0}, {"date": "2023-07-19", "close": 6.078, "volume": 146418.0}, {"date": "2023-07-20", "close": 6.1425, "volume": 163860.0}, {"date": "2023-07-21", "close": 6.1067, "volume": 121356.0}, {"date": "2023-07-24", "close": 6.1569, "volume": 100216.0}, {"date": "2023-07-25", "close": 5.834, "volume": 139794.0}, {"date": "2023-07-26", "close": 5.9201, "volume": 98637.0}, {"date": "2023-07-27", "close": 5.9344, "volume": 97923.0}, {"date": "2023-07-28", "close": 5.9775, "volume": 103952.0}, {"date": "2023-07-31", "close": 6.0277, "volume": 132685.0}, {"date": "2023-08-01", "close": 5.9775, "volume": 110379.0}, {"date": "2023-08-02", "close": 5.9201, "volume": 128191.0}, {"date": "2023-08-03", "close": 5.9057, "volume": 158960.0}, {"date": "2023-08-04", "close": 5.7622, "volume": 143281.0}, {"date": "2023-08-07", "close": 5.9057, "volume": 150661.0}, {"date": "2023-08-08", "close": 6.0277, "volume": 154148.0}, {"date": "2023-08-09", "close": 7.0252, "volume": 802199.0}, {"date": "2023-08-10", "close": 6.6807, "volume": 364449.0}, {"date": "2023-08-11", "close": 6.6879, "volume": 323323.0}, {"date": "2023-08-14", "close": 6.6018, "volume": 333247.0}, {"date": "2023-08-15", "close": 6.5659, "volume": 213518.0}, {"date": "2023-08-16", "close": 6.53, "volume": 150372.0}, {"date": "2023-08-17", "close": 6.4224, "volume": 156652.0}, {"date": "2023-08-18", "close": 6.2071, "volume": 158039.0}, {"date": "2023-08-21", "close": 6.1999, "volume": 250343.0}, {"date": "2023-08-22", "close": 6.2215, "volume": 472080.0}, {"date": "2023-08-23", "close": 6.2143, "volume": 180203.0}, {"date": "2023-08-24", "close": 6.2502, "volume": 180310.0}, {"date": "2023-08-25", "close": 6.1856, "volume": 119213.0}, {"date": "2023-08-28", "close": 6.3793, "volume": 204741.0}, {"date": "2023-08-29", "close": 6.6377, "volume": 262924.0}, {"date": "2023-08-30", "close": 6.5803, "volume": 179593.0}, {"date": "2023-08-31", "close": 6.4152, "volume": 337175.0}, {"date": "2023-09-01", "close": 6.2717, "volume": 247169.0}, {"date": "2023-09-05", "close": 6.0206, "volume": 273869.0}, {"date": "2023-09-06", "close": 6.0349, "volume": 397213.0}, {"date": "2023-09-07", "close": 5.7263, "volume": 647022.0}, {"date": "2023-09-08", "close": 5.8555, "volume": 143322.0}, {"date": "2023-09-11", "close": 6.0206, "volume": 180993.0}, {"date": "2023-09-12", "close": 6.1856, "volume": 203412.0}, {"date": "2023-09-13", "close": 6.365, "volume": 257291.0}, {"date": "2023-09-14", "close": 6.4368, "volume": 236760.0}, {"date": "2023-09-15", "close": 6.078, "volume": 702896.0}, {"date": "2023-09-18", "close": 5.9201, "volume": 307562.0}, {"date": "2023-09-19", "close": 5.9344, "volume": 111061.0}, {"date": "2023-09-20", "close": 5.9488, "volume": 135563.0}, {"date": "2023-09-21", "close": 5.9129, "volume": 148446.0}, {"date": "2023-09-22", "close": 5.8125, "volume": 118123.0}, {"date": "2023-09-25", "close": 5.7837, "volume": 211025.0}, {"date": "2023-09-26", "close": 5.6618, "volume": 204746.0}, {"date": "2023-09-27", "close": 5.7909, "volume": 302845.0}, {"date": "2023-09-28", "close": 5.8412, "volume": 135241.0}, {"date": "2023-09-29", "close": 5.8555, "volume": 173717.0}, {"date": "2023-10-02", "close": 5.8842, "volume": 320497.0}, {"date": "2023-10-03", "close": 5.5182, "volume": 179238.0}, {"date": "2023-10-04", "close": 5.5111, "volume": 152209.0}, {"date": "2023-10-05", "close": 5.5828, "volume": 195437.0}, {"date": "2023-10-06", "close": 5.5398, "volume": 136908.0}, {"date": "2023-10-09", "close": 5.6331, "volume": 105253.0}, {"date": "2023-10-10", "close": 5.4967, "volume": 197119.0}, {"date": "2023-10-11", "close": 5.4752, "volume": 129923.0}, {"date": "2023-10-12", "close": 5.3101, "volume": 126082.0}, {"date": "2023-10-13", "close": 5.3388, "volume": 222198.0}, {"date": "2023-10-16", "close": 5.3819, "volume": 212311.0}, {"date": "2023-10-17", "close": 5.2958, "volume": 164004.0}, {"date": "2023-10-18", "close": 5.2097, "volume": 212998.0}, {"date": "2023-10-19", "close": 5.0805, "volume": 265626.0}, {"date": "2023-10-20", "close": 5.0518, "volume": 158578.0}, {"date": "2023-10-23", "close": 5.0159, "volume": 249653.0}, {"date": "2023-10-24", "close": 5.0231, "volume": 246238.0}, {"date": "2023-10-25", "close": 4.8581, "volume": 212343.0}, {"date": "2023-10-26", "close": 4.8222, "volume": 202312.0}, {"date": "2023-10-27", "close": 4.7935, "volume": 225643.0}, {"date": "2023-10-30", "close": 4.8509, "volume": 199302.0}, {"date": "2023-10-31", "close": 4.9011, "volume": 217141.0}, {"date": "2023-11-01", "close": 4.8365, "volume": 174599.0}, {"date": "2023-11-02", "close": 4.8365, "volume": 213742.0}, {"date": "2023-11-03", "close": 4.9226, "volume": 532823.0}, {"date": "2023-11-06", "close": 4.8581, "volume": 366291.0}, {"date": "2023-11-07", "close": 4.7145, "volume": 284376.0}, {"date": "2023-11-08", "close": 4.7361, "volume": 204708.0}, {"date": "2023-11-09", "close": 4.5854, "volume": 334742.0}, {"date": "2023-11-10", "close": 5.1594, "volume": 1028883.0}, {"date": "2023-11-13", "close": 5.0733, "volume": 451213.0}, {"date": "2023-11-14", "close": 5.1092, "volume": 424337.0}, {"date": "2023-11-15", "close": 5.1092, "volume": 709067.0}, {"date": "2023-11-16", "close": 5.0016, "volume": 253464.0}, {"date": "2023-11-17", "close": 4.9944, "volume": 286696.0}, {"date": "2023-11-20", "close": 5.0159, "volume": 329514.0}, {"date": "2023-11-21", "close": 4.8652, "volume": 200626.0}, {"date": "2023-11-22", "close": 4.9011, "volume": 172320.0}, {"date": "2023-11-24", "close": 5.0159, "volume": 145691.0}, {"date": "2023-11-27", "close": 4.9155, "volume": 218067.0}, {"date": "2023-11-28", "close": 4.9657, "volume": 307938.0}, {"date": "2023-11-29", "close": 5.0088, "volume": 373740.0}, {"date": "2023-11-30", "close": 4.8581, "volume": 276100.0}, {"date": "2023-12-01", "close": 5.1379, "volume": 525569.0}, {"date": "2023-12-04", "close": 5.1523, "volume": 353592.0}, {"date": "2023-12-05", "close": 4.8939, "volume": 299533.0}, {"date": "2023-12-06", "close": 4.9226, "volume": 332116.0}, {"date": "2023-12-07", "close": 5.0518, "volume": 387010.0}, {"date": "2023-12-08", "close": 5.1307, "volume": 251904.0}, {"date": "2023-12-11", "close": 5.059, "volume": 324838.0}, {"date": "2023-12-12", "close": 4.8329, "volume": 227445.0}, {"date": "2023-12-13", "close": 5.0159, "volume": 442601.0}, {"date": "2023-12-14", "close": 5.1523, "volume": 322432.0}, {"date": "2023-12-15", "close": 5.0231, "volume": 881935.0}, {"date": "2023-12-18", "close": 5.0159, "volume": 394513.0}, {"date": "2023-12-19", "close": 5.1738, "volume": 292128.0}, {"date": "2023-12-20", "close": 5.0877, "volume": 282374.0}, {"date": "2023-12-21", "close": 5.1307, "volume": 144877.0}, {"date": "2023-12-22", "close": 5.1666, "volume": 143118.0}, {"date": "2023-12-26", "close": 5.2097, "volume": 183013.0}, {"date": "2023-12-27", "close": 5.1882, "volume": 252720.0}, {"date": "2023-12-28", "close": 5.224, "volume": 211445.0}, {"date": "2023-12-29", "close": 5.2456, "volume": 193534.0}, {"date": "2024-01-02", "close": 5.2456, "volume": 692767.0}, {"date": "2024-01-03", "close": 5.0662, "volume": 234416.0}, {"date": "2024-01-04", "close": 5.0303, "volume": 241732.0}, {"date": "2024-01-05", "close": 5.0159, "volume": 333436.0}, {"date": "2024-01-08", "close": 5.1092, "volume": 123756.0}, {"date": "2024-01-09", "close": 5.0877, "volume": 186548.0}, {"date": "2024-01-10", "close": 5.0733, "volume": 166051.0}, {"date": "2024-01-11", "close": 5.1236, "volume": 232280.0}, {"date": "2024-01-12", "close": 5.1164, "volume": 130380.0}, {"date": "2024-01-16", "close": 5.0518, "volume": 293432.0}, {"date": "2024-01-17", "close": 5.0375, "volume": 240879.0}, {"date": "2024-01-18", "close": 5.059, "volume": 219897.0}, {"date": "2024-01-19", "close": 5.1164, "volume": 239072.0}, {"date": "2024-01-22", "close": 5.102, "volume": 270290.0}, {"date": "2024-01-23", "close": 5.2169, "volume": 156773.0}, {"date": "2024-01-24", "close": 5.0662, "volume": 165573.0}, {"date": "2024-01-25", "close": 5.1451, "volume": 281878.0}, {"date": "2024-01-26", "close": 5.2312, "volume": 154740.0}, {"date": "2024-01-29", "close": 5.2671, "volume": 119163.0}, {"date": "2024-01-30", "close": 5.2025, "volume": 147041.0}, {"date": "2024-01-31", "close": 5.0518, "volume": 270147.0}, {"date": "2024-02-01", "close": 5.1594, "volume": 172881.0}, {"date": "2024-02-02", "close": 4.9083, "volume": 223710.0}, {"date": "2024-02-05", "close": 4.7074, "volume": 458960.0}, {"date": "2024-02-06", "close": 4.7289, "volume": 245718.0}, {"date": "2024-02-07", "close": 4.815, "volume": 309633.0}, {"date": "2024-02-08", "close": 4.8652, "volume": 224268.0}, {"date": "2024-02-09", "close": 4.8222, "volume": 312554.0}, {"date": "2024-02-12", "close": 4.9801, "volume": 276887.0}, {"date": "2024-02-13", "close": 4.5423, "volume": 467020.0}, {"date": "2024-02-14", "close": 4.6356, "volume": 222819.0}, {"date": "2024-02-15", "close": 4.815, "volume": 252657.0}, {"date": "2024-02-16", "close": 4.772, "volume": 168148.0}, {"date": "2024-02-20", "close": 4.8581, "volume": 490311.0}, {"date": "2024-02-21", "close": 4.65, "volume": 207814.0}, {"date": "2024-02-22", "close": 4.6428, "volume": 270173.0}, {"date": "2024-02-23", "close": 4.2912, "volume": 998863.0}, {"date": "2024-02-26", "close": 4.3988, "volume": 650008.0}, {"date": "2024-02-27", "close": 4.5495, "volume": 550261.0}, {"date": "2024-02-28", "close": 4.4132, "volume": 447342.0}, {"date": "2024-02-29", "close": 4.6141, "volume": 561974.0}, {"date": "2024-03-01", "close": 4.6141, "volume": 421150.0}, {"date": "2024-03-04", "close": 4.6284, "volume": 472029.0}, {"date": "2024-03-05", "close": 4.5064, "volume": 515090.0}, {"date": "2024-03-06", "close": 4.4849, "volume": 533737.0}, {"date": "2024-03-07", "close": 4.449, "volume": 598816.0}, {"date": "2024-03-08", "close": 4.5423, "volume": 481240.0}, {"date": "2024-03-11", "close": 4.6069, "volume": 523246.0}, {"date": "2024-03-12", "close": 4.4203, "volume": 457451.0}, {"date": "2024-03-13", "close": 4.6141, "volume": 693383.0}, {"date": "2024-03-14", "close": 4.4921, "volume": 527347.0}, {"date": "2024-03-15", "close": 4.5208, "volume": 1353082.0}, {"date": "2024-03-18", "close": 4.4993, "volume": 485438.0}, {"date": "2024-03-19", "close": 4.4993, "volume": 584264.0}, {"date": "2024-03-20", "close": 4.7145, "volume": 750505.0}, {"date": "2024-03-21", "close": 4.8365, "volume": 799539.0}, {"date": "2024-03-22", "close": 4.7648, "volume": 629088.0}, {"date": "2024-03-25", "close": 5.1379, "volume": 1979181.0}, {"date": "2024-03-26", "close": 4.9442, "volume": 1753177.0}, {"date": "2024-03-27", "close": 5.0446, "volume": 718339.0}, {"date": "2024-03-28", "close": 5.0016, "volume": 891336.0}, {"date": "2024-04-01", "close": 5.0231, "volume": 717385.0}, {"date": "2024-04-02", "close": 4.9872, "volume": 537861.0}, {"date": "2024-04-03", "close": 5.303, "volume": 515624.0}, {"date": "2024-04-04", "close": 5.224, "volume": 440044.0}, {"date": "2024-04-05", "close": 5.2384, "volume": 338731.0}, {"date": "2024-04-08", "close": 5.3101, "volume": 398569.0}, {"date": "2024-04-09", "close": 5.346, "volume": 278829.0}, {"date": "2024-04-10", "close": 5.2456, "volume": 454216.0}, {"date": "2024-04-11", "close": 5.4824, "volume": 464095.0}, {"date": "2024-04-12", "close": 5.1882, "volume": 338263.0}, {"date": "2024-04-15", "close": 5.2384, "volume": 802297.0}, {"date": "2024-04-16", "close": 5.2097, "volume": 368647.0}, {"date": "2024-04-17", "close": 5.1666, "volume": 292688.0}, {"date": "2024-04-18", "close": 5.1738, "volume": 461494.0}, {"date": "2024-04-19", "close": 5.2312, "volume": 305124.0}, {"date": "2024-04-22", "close": 5.3173, "volume": 347261.0}, {"date": "2024-04-23", "close": 5.3388, "volume": 272700.0}, {"date": "2024-04-24", "close": 5.3604, "volume": 427011.0}, {"date": "2024-04-25", "close": 5.3532, "volume": 570671.0}, {"date": "2024-04-26", "close": 5.4608, "volume": 409353.0}, {"date": "2024-04-29", "close": 5.5398, "volume": 394310.0}, {"date": "2024-04-30", "close": 5.4178, "volume": 343365.0}, {"date": "2024-05-01", "close": 5.5541, "volume": 351955.0}, {"date": "2024-05-02", "close": 5.7192, "volume": 315102.0}, {"date": "2024-05-03", "close": 5.7694, "volume": 156732.0}, {"date": "2024-05-06", "close": 5.8412, "volume": 249657.0}, {"date": "2024-05-07", "close": 5.8914, "volume": 309707.0}, {"date": "2024-05-08", "close": 6.1784, "volume": 790724.0}, {"date": "2024-05-09", "close": 6.2215, "volume": 506316.0}, {"date": "2024-05-10", "close": 6.0134, "volume": 398461.0}, {"date": "2024-05-13", "close": 5.9847, "volume": 440987.0}, {"date": "2024-05-14", "close": 6.0564, "volume": 320594.0}, {"date": "2024-05-15", "close": 6.0708, "volume": 326674.0}, {"date": "2024-05-16", "close": 6.1892, "volume": 408346.0}, {"date": "2024-05-17", "close": 6.2789, "volume": 341440.0}, {"date": "2024-05-20", "close": 6.2071, "volume": 469191.0}, {"date": "2024-05-21", "close": 6.2071, "volume": 271110.0}, {"date": "2024-05-22", "close": 6.1354, "volume": 285246.0}, {"date": "2024-05-23", "close": 6.1928, "volume": 389091.0}, {"date": "2024-05-24", "close": 6.1282, "volume": 190087.0}, {"date": "2024-05-28", "close": 6.1856, "volume": 209187.0}, {"date": "2024-05-29", "close": 6.1856, "volume": 199105.0}, {"date": "2024-05-30", "close": 6.4009, "volume": 299047.0}, {"date": "2024-05-31", "close": 6.5085, "volume": 334163.0}, {"date": "2024-06-03", "close": 6.487, "volume": 605465.0}, {"date": "2024-06-04", "close": 6.3363, "volume": 456488.0}, {"date": "2024-06-05", "close": 6.4296, "volume": 308566.0}, {"date": "2024-06-06", "close": 6.4655, "volume": 218973.0}, {"date": "2024-06-07", "close": 6.3506, "volume": 170319.0}, {"date": "2024-06-10", "close": 6.3291, "volume": 234032.0}, {"date": "2024-06-11", "close": 6.243, "volume": 188264.0}, {"date": "2024-06-12", "close": 6.2143, "volume": 271539.0}, {"date": "2024-06-13", "close": 5.999, "volume": 224967.0}, {"date": "2024-06-14", "close": 5.9416, "volume": 204238.0}, {"date": "2024-06-17", "close": 5.9201, "volume": 237692.0}, {"date": "2024-06-18", "close": 5.9488, "volume": 354663.0}, {"date": "2024-06-20", "close": 6.1282, "volume": 347154.0}, {"date": "2024-06-21", "close": 6.4583, "volume": 952211.0}, {"date": "2024-06-24", "close": 6.4726, "volume": 631210.0}, {"date": "2024-06-25", "close": 6.5659, "volume": 377536.0}, {"date": "2024-06-26", "close": 6.6449, "volume": 581660.0}, {"date": "2024-06-27", "close": 6.8027, "volume": 412747.0}, {"date": "2024-06-28", "close": 6.896, "volume": 1467429.0}, {"date": "2024-07-01", "close": 6.9104, "volume": 479088.0}, {"date": "2024-07-02", "close": 6.774, "volume": 214497.0}, {"date": "2024-07-03", "close": 6.6018, "volume": 127313.0}, {"date": "2024-07-05", "close": 6.5372, "volume": 321700.0}, {"date": "2024-07-08", "close": 6.5731, "volume": 280468.0}, {"date": "2024-07-09", "close": 6.6951, "volume": 271523.0}, {"date": "2024-07-10", "close": 6.731, "volume": 207710.0}, {"date": "2024-07-11", "close": 7.0395, "volume": 340177.0}, {"date": "2024-07-12", "close": 7.0036, "volume": 307682.0}, {"date": "2024-07-15", "close": 7.0826, "volume": 259901.0}, {"date": "2024-07-16", "close": 7.2046, "volume": 265994.0}, {"date": "2024-07-17", "close": 7.2835, "volume": 360075.0}, {"date": "2024-07-18", "close": 7.0898, "volume": 311254.0}, {"date": "2024-07-19", "close": 7.1113, "volume": 329028.0}, {"date": "2024-07-22", "close": 7.1113, "volume": 224607.0}, {"date": "2024-07-23", "close": 7.2261, "volume": 335877.0}, {"date": "2024-07-24", "close": 7.1113, "volume": 355763.0}, {"date": "2024-07-25", "close": 7.14, "volume": 238220.0}, {"date": "2024-07-26", "close": 7.3194, "volume": 251153.0}, {"date": "2024-07-29", "close": 7.2907, "volume": 144478.0}, {"date": "2024-07-30", "close": 7.4198, "volume": 206582.0}, {"date": "2024-07-31", "close": 7.5203, "volume": 343713.0}, {"date": "2024-08-01", "close": 7.4629, "volume": 209995.0}, {"date": "2024-08-02", "close": 7.3194, "volume": 383218.0}, {"date": "2024-08-05", "close": 7.0898, "volume": 312502.0}, {"date": "2024-08-06", "close": 7.2189, "volume": 210963.0}, {"date": "2024-08-07", "close": 6.5731, "volume": 776727.0}, {"date": "2024-08-08", "close": 6.7597, "volume": 706463.0}, {"date": "2024-08-09", "close": 6.5157, "volume": 362149.0}, {"date": "2024-08-12", "close": 6.5372, "volume": 248704.0}, {"date": "2024-08-13", "close": 6.8386, "volume": 253888.0}, {"date": "2024-08-14", "close": 6.8673, "volume": 165863.0}, {"date": "2024-08-15", "close": 6.9678, "volume": 222862.0}, {"date": "2024-08-16", "close": 6.9965, "volume": 243586.0}, {"date": "2024-08-19", "close": 6.9821, "volume": 269001.0}, {"date": "2024-08-20", "close": 6.7668, "volume": 209081.0}, {"date": "2024-08-21", "close": 6.7597, "volume": 160995.0}, {"date": "2024-08-22", "close": 6.5874, "volume": 187208.0}, {"date": "2024-08-23", "close": 6.7238, "volume": 172578.0}, {"date": "2024-08-26", "close": 6.8386, "volume": 224338.0}, {"date": "2024-08-27", "close": 6.8171, "volume": 150780.0}, {"date": "2024-08-28", "close": 6.8386, "volume": 174989.0}, {"date": "2024-08-29", "close": 6.7453, "volume": 213977.0}, {"date": "2024-08-30", "close": 6.7955, "volume": 301719.0}, {"date": "2024-09-03", "close": 6.7453, "volume": 259229.0}, {"date": "2024-09-04", "close": 6.6377, "volume": 506869.0}, {"date": "2024-09-05", "close": 6.8027, "volume": 249890.0}, {"date": "2024-09-06", "close": 6.731, "volume": 190177.0}, {"date": "2024-09-09", "close": 6.609, "volume": 275467.0}, {"date": "2024-09-10", "close": 6.53, "volume": 247300.0}, {"date": "2024-09-11", "close": 6.5874, "volume": 230991.0}, {"date": "2024-09-12", "close": 6.7525, "volume": 220838.0}, {"date": "2024-09-13", "close": 6.9032, "volume": 134090.0}, {"date": "2024-09-16", "close": 6.9965, "volume": 474646.0}, {"date": "2024-09-17", "close": 6.9462, "volume": 216809.0}, {"date": "2024-09-18", "close": 6.9462, "volume": 381761.0}, {"date": "2024-09-19", "close": 6.9391, "volume": 316775.0}, {"date": "2024-09-20", "close": 6.8673, "volume": 1054800.0}, {"date": "2024-09-23", "close": 6.8314, "volume": 260824.0}, {"date": "2024-09-24", "close": 6.8673, "volume": 235364.0}, {"date": "2024-09-25", "close": 6.8171, "volume": 345645.0}, {"date": "2024-09-26", "close": 6.9749, "volume": 187788.0}, {"date": "2024-09-27", "close": 7.0826, "volume": 134186.0}, {"date": "2024-09-30", "close": 6.8745, "volume": 212379.0}, {"date": "2024-10-01", "close": 6.9606, "volume": 234746.0}, {"date": "2024-10-02", "close": 6.9821, "volume": 210885.0}, {"date": "2024-10-03", "close": 6.8673, "volume": 283210.0}, {"date": "2024-10-04", "close": 7.018, "volume": 146923.0}, {"date": "2024-10-07", "close": 6.8386, "volume": 261862.0}, {"date": "2024-10-08", "close": 6.8171, "volume": 321718.0}, {"date": "2024-10-09", "close": 6.7812, "volume": 158922.0}, {"date": "2024-10-10", "close": 6.8242, "volume": 398709.0}, {"date": "2024-10-11", "close": 6.9032, "volume": 169369.0}, {"date": "2024-10-14", "close": 6.8817, "volume": 198633.0}, {"date": "2024-10-15", "close": 6.8314, "volume": 225313.0}, {"date": "2024-10-16", "close": 7.2404, "volume": 298488.0}, {"date": "2024-10-17", "close": 7.2189, "volume": 195064.0}, {"date": "2024-10-18", "close": 7.2763, "volume": 284362.0}, {"date": "2024-10-21", "close": 6.9749, "volume": 262026.0}, {"date": "2024-10-22", "close": 6.9319, "volume": 428235.0}, {"date": "2024-10-23", "close": 6.9175, "volume": 300274.0}, {"date": "2024-10-24", "close": 7.0611, "volume": 147586.0}, {"date": "2024-10-25", "close": 7.14, "volume": 126231.0}, {"date": "2024-10-28", "close": 7.1328, "volume": 183608.0}, {"date": "2024-10-29", "close": 6.9749, "volume": 99186.0}, {"date": "2024-10-30", "close": 7.0682, "volume": 238110.0}, {"date": "2024-10-31", "close": 7.0252, "volume": 168998.0}, {"date": "2024-11-01", "close": 7.1041, "volume": 127754.0}, {"date": "2024-11-04", "close": 7.0754, "volume": 167349.0}, {"date": "2024-11-05", "close": 7.1759, "volume": 232248.0}, {"date": "2024-11-06", "close": 7.4629, "volume": 545828.0}, {"date": "2024-11-07", "close": 5.9129, "volume": 1090373.0}, {"date": "2024-11-08", "close": 5.4644, "volume": 440053.0}, {"date": "2024-11-11", "close": 5.3532, "volume": 415711.0}, {"date": "2024-11-12", "close": 4.9801, "volume": 456417.0}, {"date": "2024-11-13", "close": 4.7289, "volume": 394258.0}, {"date": "2024-11-14", "close": 4.6858, "volume": 550853.0}, {"date": "2024-11-15", "close": 4.6428, "volume": 389028.0}, {"date": "2024-11-18", "close": 4.7791, "volume": 386529.0}, {"date": "2024-11-19", "close": 5.0088, "volume": 373404.0}, {"date": "2024-11-20", "close": 5.0733, "volume": 553823.0}, {"date": "2024-11-21", "close": 5.0518, "volume": 220226.0}, {"date": "2024-11-22", "close": 5.102, "volume": 338649.0}, {"date": "2024-11-25", "close": 5.3675, "volume": 528091.0}, {"date": "2024-11-26", "close": 5.0805, "volume": 689257.0}, {"date": "2024-11-27", "close": 5.0662, "volume": 451717.0}, {"date": "2024-11-29", "close": 4.9944, "volume": 144987.0}, {"date": "2024-12-02", "close": 5.0805, "volume": 761492.0}, {"date": "2024-12-03", "close": 5.0231, "volume": 312239.0}, {"date": "2024-12-04", "close": 4.9083, "volume": 360880.0}, {"date": "2024-12-05", "close": 4.9155, "volume": 320234.0}, {"date": "2024-12-06", "close": 4.9083, "volume": 278152.0}, {"date": "2024-12-09", "close": 4.8652, "volume": 299016.0}, {"date": "2024-12-10", "close": 4.9011, "volume": 267579.0}, {"date": "2024-12-11", "close": 4.9801, "volume": 227302.0}, {"date": "2024-12-12", "close": 4.8581, "volume": 460477.0}, {"date": "2024-12-13", "close": 4.815, "volume": 244129.0}, {"date": "2024-12-16", "close": 4.7576, "volume": 402717.0}, {"date": "2024-12-17", "close": 4.7576, "volume": 390559.0}, {"date": "2024-12-18", "close": 4.6213, "volume": 416292.0}, {"date": "2024-12-19", "close": 4.4921, "volume": 428712.0}, {"date": "2024-12-20", "close": 4.4921, "volume": 469366.0}, {"date": "2024-12-23", "close": 4.4203, "volume": 602903.0}, {"date": "2024-12-24", "close": 4.5854, "volume": 192555.0}, {"date": "2024-12-26", "close": 4.6069, "volume": 318064.0}, {"date": "2024-12-27", "close": 4.5997, "volume": 336551.0}, {"date": "2024-12-30", "close": 4.4921, "volume": 245351.0}, {"date": "2024-12-31", "close": 4.5639, "volume": 313960.0}, {"date": "2025-01-02", "close": 4.5926, "volume": 163198.0}, {"date": "2025-01-03", "close": 4.6284, "volume": 240506.0}, {"date": "2025-01-06", "close": 4.8294, "volume": 345067.0}, {"date": "2025-01-07", "close": 4.815, "volume": 402975.0}, {"date": "2025-01-08", "close": 4.772, "volume": 325390.0}, {"date": "2025-01-10", "close": 4.6715, "volume": 387885.0}, {"date": "2025-01-13", "close": 4.4849, "volume": 455166.0}, {"date": "2025-01-14", "close": 4.5495, "volume": 235524.0}, {"date": "2025-01-15", "close": 4.7361, "volume": 237240.0}, {"date": "2025-01-16", "close": 4.7504, "volume": 170828.0}, {"date": "2025-01-17", "close": 4.8078, "volume": 346547.0}, {"date": "2025-01-21", "close": 4.9801, "volume": 407021.0}, {"date": "2025-01-22", "close": 4.937, "volume": 281947.0}, {"date": "2025-01-23", "close": 4.9083, "volume": 289135.0}, {"date": "2025-01-24", "close": 4.9442, "volume": 203932.0}, {"date": "2025-01-27", "close": 4.9657, "volume": 596858.0}, {"date": "2025-01-28", "close": 4.8652, "volume": 376877.0}, {"date": "2025-01-29", "close": 4.7863, "volume": 257872.0}, {"date": "2025-01-30", "close": 4.5782, "volume": 342498.0}, {"date": "2025-01-31", "close": 4.4347, "volume": 515757.0}, {"date": "2025-02-03", "close": 4.3486, "volume": 520605.0}, {"date": "2025-02-04", "close": 4.4777, "volume": 454401.0}, {"date": "2025-02-05", "close": 4.6858, "volume": 457684.0}, {"date": "2025-02-06", "close": 4.7289, "volume": 317157.0}, {"date": "2025-02-07", "close": 4.7432, "volume": 203220.0}, {"date": "2025-02-10", "close": 4.7791, "volume": 250751.0}, {"date": "2025-02-11", "close": 4.9442, "volume": 377756.0}, {"date": "2025-02-12", "close": 5.2814, "volume": 612638.0}, {"date": "2025-02-13", "close": 5.4178, "volume": 382406.0}, {"date": "2025-02-14", "close": 5.2886, "volume": 374699.0}, {"date": "2025-02-18", "close": 5.0805, "volume": 572376.0}, {"date": "2025-02-19", "close": 5.1738, "volume": 515102.0}, {"date": "2025-02-20", "close": 4.9011, "volume": 1056333.0}, {"date": "2025-02-21", "close": 4.9657, "volume": 630222.0}, {"date": "2025-02-24", "close": 4.9872, "volume": 642614.0}, {"date": "2025-02-25", "close": 4.8796, "volume": 787657.0}, {"date": "2025-02-26", "close": 4.9801, "volume": 552631.0}, {"date": "2025-02-27", "close": 4.815, "volume": 437696.0}, {"date": "2025-02-28", "close": 4.8581, "volume": 378567.0}, {"date": "2025-03-03", "close": 4.815, "volume": 370851.0}, {"date": "2025-03-04", "close": 4.8078, "volume": 322965.0}, {"date": "2025-03-05", "close": 4.8365, "volume": 259109.0}, {"date": "2025-03-06", "close": 4.937, "volume": 359244.0}, {"date": "2025-03-07", "close": 4.9442, "volume": 416274.0}, {"date": "2025-03-10", "close": 4.7361, "volume": 412341.0}, {"date": "2025-03-11", "close": 4.772, "volume": 358779.0}, {"date": "2025-03-12", "close": 4.7576, "volume": 242563.0}, {"date": "2025-03-13", "close": 4.8294, "volume": 191672.0}, {"date": "2025-03-14", "close": 4.8007, "volume": 176664.0}, {"date": "2025-03-17", "close": 4.9155, "volume": 284743.0}, {"date": "2025-03-18", "close": 4.815, "volume": 240035.0}, {"date": "2025-03-19", "close": 4.9298, "volume": 181389.0}, {"date": "2025-03-20", "close": 4.8724, "volume": 319308.0}, {"date": "2025-03-21", "close": 4.8294, "volume": 801857.0}, {"date": "2025-03-24", "close": 4.772, "volume": 218217.0}, {"date": "2025-03-25", "close": 4.7145, "volume": 381519.0}, {"date": "2025-03-26", "close": 4.7432, "volume": 111929.0}, {"date": "2025-03-27", "close": 4.8868, "volume": 187803.0}, {"date": "2025-03-28", "close": 4.6033, "volume": 142101.0}, {"date": "2025-03-31", "close": 4.5423, "volume": 330541.0}, {"date": "2025-04-01", "close": 4.5495, "volume": 242148.0}, {"date": "2025-04-02", "close": 4.6284, "volume": 158424.0}, {"date": "2025-04-03", "close": 4.4347, "volume": 486200.0}, {"date": "2025-04-04", "close": 4.0831, "volume": 549178.0}, {"date": "2025-04-07", "close": 3.9037, "volume": 395423.0}, {"date": "2025-04-08", "close": 3.7889, "volume": 321915.0}, {"date": "2025-04-09", "close": 3.9467, "volume": 602116.0}, {"date": "2025-04-10", "close": 3.8032, "volume": 329318.0}, {"date": "2025-04-11", "close": 3.7243, "volume": 224695.0}, {"date": "2025-04-14", "close": 3.7315, "volume": 428035.0}, {"date": "2025-04-15", "close": 3.7386, "volume": 401190.0}, {"date": "2025-04-16", "close": 3.7027, "volume": 315682.0}, {"date": "2025-04-17", "close": 3.8463, "volume": 283961.0}, {"date": "2025-04-21", "close": 3.7602, "volume": 329071.0}, {"date": "2025-04-22", "close": 3.8032, "volume": 917133.0}, {"date": "2025-04-23", "close": 3.8463, "volume": 1818419.0}, {"date": "2025-04-24", "close": 4.0041, "volume": 1750463.0}, {"date": "2025-04-25", "close": 3.997, "volume": 377787.0}, {"date": "2025-04-28", "close": 3.9826, "volume": 304259.0}, {"date": "2025-04-29", "close": 3.9108, "volume": 333216.0}, {"date": "2025-04-30", "close": 3.8893, "volume": 444463.0}, {"date": "2025-05-01", "close": 3.7889, "volume": 389553.0}, {"date": "2025-05-02", "close": 3.8247, "volume": 358174.0}, {"date": "2025-05-05", "close": 3.7745, "volume": 328703.0}, {"date": "2025-05-06", "close": 3.9108, "volume": 414028.0}, {"date": "2025-05-07", "close": 3.9467, "volume": 561812.0}, {"date": "2025-05-08", "close": 3.3511, "volume": 2514515.0}, {"date": "2025-05-09", "close": 3.2291, "volume": 613317.0}, {"date": "2025-05-12", "close": 3.2435, "volume": 769257.0}, {"date": "2025-05-13", "close": 3.4946, "volume": 2977474.0}, {"date": "2025-05-14", "close": 3.5449, "volume": 1249019.0}, {"date": "2025-05-15", "close": 3.8247, "volume": 1188867.0}, {"date": "2025-05-16", "close": 3.8104, "volume": 652869.0}, {"date": "2025-05-19", "close": 3.6238, "volume": 379050.0}, {"date": "2025-05-20", "close": 3.6597, "volume": 387785.0}, {"date": "2025-05-21", "close": 3.5305, "volume": 381191.0}, {"date": "2025-05-22", "close": 3.5664, "volume": 367670.0}, {"date": "2025-05-23", "close": 3.6023, "volume": 270089.0}, {"date": "2025-05-27", "close": 3.6166, "volume": 284685.0}, {"date": "2025-05-28", "close": 3.5162, "volume": 195006.0}, {"date": "2025-05-29", "close": 3.5592, "volume": 263375.0}, {"date": "2025-05-30", "close": 3.5234, "volume": 441576.0}, {"date": "2025-06-02", "close": 3.5234, "volume": 325631.0}, {"date": "2025-06-03", "close": 3.631, "volume": 324575.0}, {"date": "2025-06-04", "close": 3.6597, "volume": 350694.0}, {"date": "2025-06-05", "close": 3.6166, "volume": 292845.0}, {"date": "2025-06-06", "close": 3.6023, "volume": 260057.0}, {"date": "2025-06-09", "close": 3.6812, "volume": 313820.0}, {"date": "2025-06-10", "close": 3.7745, "volume": 234978.0}, {"date": "2025-06-11", "close": 3.7315, "volume": 367258.0}, {"date": "2025-06-12", "close": 3.9108, "volume": 302185.0}, {"date": "2025-06-13", "close": 3.7745, "volume": 346671.0}, {"date": "2025-06-16", "close": 3.997, "volume": 366355.0}, {"date": "2025-06-17", "close": 3.8965, "volume": 263012.0}, {"date": "2025-06-18", "close": 3.9898, "volume": 353205.0}, {"date": "2025-06-20", "close": 4.04, "volume": 595508.0}, {"date": "2025-06-23", "close": 4.1189, "volume": 235601.0}, {"date": "2025-06-24", "close": 4.2051, "volume": 254865.0}, {"date": "2025-06-25", "close": 4.0974, "volume": 216082.0}, {"date": "2025-06-26", "close": 4.2194, "volume": 412669.0}, {"date": "2025-06-27", "close": 4.2983, "volume": 800177.0}, {"date": "2025-06-30", "close": 4.3773, "volume": 350155.0}, {"date": "2025-07-01", "close": 4.528, "volume": 367240.0}, {"date": "2025-07-02", "close": 4.571, "volume": 367927.0}, {"date": "2025-07-03", "close": 4.6571, "volume": 371090.0}, {"date": "2025-07-07", "close": 4.6069, "volume": 497017.0}, {"date": "2025-07-08", "close": 4.5208, "volume": 410614.0}, {"date": "2025-07-09", "close": 4.3988, "volume": 256832.0}, {"date": "2025-07-10", "close": 4.4993, "volume": 341743.0}, {"date": "2025-07-11", "close": 4.4203, "volume": 433854.0}, {"date": "2025-07-14", "close": 4.5208, "volume": 225113.0}, {"date": "2025-07-15", "close": 4.4777, "volume": 1149248.0}, {"date": "2025-07-16", "close": 4.5567, "volume": 619827.0}, {"date": "2025-07-17", "close": 4.7361, "volume": 417486.0}, {"date": "2025-07-18", "close": 4.6141, "volume": 322773.0}, {"date": "2025-07-21", "close": 4.6356, "volume": 216204.0}, {"date": "2025-07-22", "close": 4.6787, "volume": 241384.0}, {"date": "2025-07-23", "close": 4.9513, "volume": 622144.0}, {"date": "2025-07-24", "close": 4.8509, "volume": 388690.0}, {"date": "2025-07-25", "close": 4.8294, "volume": 392372.0}, {"date": "2025-07-28", "close": 4.815, "volume": 304949.0}, {"date": "2025-07-29", "close": 4.8078, "volume": 287855.0}, {"date": "2025-07-30", "close": 4.9585, "volume": 291799.0}, {"date": "2025-07-31", "close": 5.059, "volume": 431175.0}, {"date": "2025-08-01", "close": 5.0159, "volume": 461516.0}, {"date": "2025-08-04", "close": 5.102, "volume": 407965.0}, {"date": "2025-08-05", "close": 5.102, "volume": 270322.0}, {"date": "2025-08-06", "close": 5.1451, "volume": 300333.0}, {"date": "2025-08-07", "close": 5.6187, "volume": 1371540.0}, {"date": "2025-08-08", "close": 5.59, "volume": 951827.0}, {"date": "2025-08-11", "close": 5.3604, "volume": 446281.0}, {"date": "2025-08-12", "close": 5.3245, "volume": 573463.0}, {"date": "2025-08-13", "close": 5.4178, "volume": 404797.0}, {"date": "2025-08-14", "close": 5.425, "volume": 513499.0}, {"date": "2025-08-15", "close": 5.6115, "volume": 678750.0}, {"date": "2025-08-18", "close": 5.6618, "volume": 553515.0}, {"date": "2025-08-19", "close": 5.5756, "volume": 254915.0}, {"date": "2025-08-20", "close": 5.5972, "volume": 237418.0}, {"date": "2025-08-21", "close": 5.6187, "volume": 248002.0}, {"date": "2025-08-22", "close": 5.6976, "volume": 567275.0}, {"date": "2025-08-25", "close": 5.7981, "volume": 585297.0}, {"date": "2025-08-26", "close": 5.7981, "volume": 937309.0}, {"date": "2025-08-27", "close": 5.7694, "volume": 353251.0}, {"date": "2025-08-28", "close": 5.7909, "volume": 536471.0}, {"date": "2025-08-29", "close": 5.7837, "volume": 401840.0}, {"date": "2025-09-02", "close": 5.6187, "volume": 575213.0}, {"date": "2025-09-03", "close": 5.6618, "volume": 874429.0}, {"date": "2025-09-04", "close": 5.7407, "volume": 637593.0}, {"date": "2025-09-05", "close": 5.7407, "volume": 334567.0}, {"date": "2025-09-08", "close": 5.6187, "volume": 508130.0}, {"date": "2025-09-09", "close": 5.5469, "volume": 394120.0}, {"date": "2025-09-10", "close": 5.4321, "volume": 420684.0}, {"date": "2025-09-11", "close": 5.4752, "volume": 281983.0}, {"date": "2025-09-12", "close": 5.3963, "volume": 234366.0}, {"date": "2025-09-15", "close": 5.4752, "volume": 208308.0}, {"date": "2025-09-16", "close": 5.5756, "volume": 242989.0}, {"date": "2025-09-17", "close": 5.6761, "volume": 276906.0}, {"date": "2025-09-18", "close": 5.8627, "volume": 219887.0}, {"date": "2025-09-19", "close": 5.712, "volume": 555841.0}, {"date": "2025-09-22", "close": 5.956, "volume": 239375.0}, {"date": "2025-09-23", "close": 5.8842, "volume": 207782.0}, {"date": "2025-09-24", "close": 5.7909, "volume": 170012.0}, {"date": "2025-09-25", "close": 5.8125, "volume": 226382.0}, {"date": "2025-09-26", "close": 5.9057, "volume": 212772.0}, {"date": "2025-09-29", "close": 5.9129, "volume": 148744.0}, {"date": "2025-09-30", "close": 5.9488, "volume": 186510.0}, {"date": "2025-10-01", "close": 5.8627, "volume": 218752.0}, {"date": "2025-10-02", "close": 5.8196, "volume": 139850.0}, {"date": "2025-10-03", "close": 5.9344, "volume": 137977.0}, {"date": "2025-10-06", "close": 5.9847, "volume": 151204.0}, {"date": "2025-10-07", "close": 5.8986, "volume": 200374.0}, {"date": "2025-10-08", "close": 5.755, "volume": 208396.0}, {"date": "2025-10-09", "close": 5.6474, "volume": 289262.0}, {"date": "2025-10-10", "close": 5.4537, "volume": 338586.0}, {"date": "2025-10-13", "close": 5.5398, "volume": 182491.0}, {"date": "2025-10-14", "close": 5.5685, "volume": 281819.0}, {"date": "2025-10-15", "close": 5.7048, "volume": 195503.0}, {"date": "2025-10-16", "close": 5.6618, "volume": 151511.0}, {"date": "2025-10-17", "close": 5.8842, "volume": 280780.0}, {"date": "2025-10-20", "close": 5.8412, "volume": 239461.0}, {"date": "2025-10-21", "close": 5.9129, "volume": 214076.0}, {"date": "2025-10-22", "close": 5.9703, "volume": 241008.0}, {"date": "2025-10-23", "close": 5.999, "volume": 238583.0}, {"date": "2025-10-24", "close": 6.1712, "volume": 219678.0}, {"date": "2025-10-27", "close": 5.9057, "volume": 301963.0}, {"date": "2025-10-28", "close": 5.7407, "volume": 278810.0}, {"date": "2025-10-29", "close": 5.4537, "volume": 423541.0}, {"date": "2025-10-30", "close": 5.5756, "volume": 342994.0}, {"date": "2025-10-31", "close": 5.5972, "volume": 285177.0}, {"date": "2025-11-03", "close": 5.5756, "volume": 230500.0}, {"date": "2025-11-04", "close": 5.5541, "volume": 426217.0}, {"date": "2025-11-05", "close": 5.6546, "volume": 284970.0}, {"date": "2025-11-06", "close": 6.0923, "volume": 961438.0}, {"date": "2025-11-07", "close": 5.6402, "volume": 443465.0}, {"date": "2025-11-10", "close": 5.8125, "volume": 427701.0}, {"date": "2025-11-11", "close": 5.7263, "volume": 622081.0}, {"date": "2025-11-12", "close": 5.8555, "volume": 285138.0}, {"date": "2025-11-13", "close": 5.8125, "volume": 199389.0}, {"date": "2025-11-14", "close": 5.8627, "volume": 209445.0}, {"date": "2025-11-17", "close": 5.7766, "volume": 170107.0}, {"date": "2025-11-18", "close": 5.8555, "volume": 195216.0}, {"date": "2025-11-19", "close": 5.7909, "volume": 191015.0}, {"date": "2025-11-20", "close": 5.712, "volume": 314453.0}, {"date": "2025-11-21", "close": 5.9129, "volume": 474497.0}, {"date": "2025-11-24", "close": 5.999, "volume": 467117.0}, {"date": "2025-11-25", "close": 6.243, "volume": 407674.0}, {"date": "2025-11-26", "close": 6.2645, "volume": 390820.0}, {"date": "2025-11-28", "close": 6.2287, "volume": 85256.0}, {"date": "2025-12-01", "close": 6.1928, "volume": 290781.0}, {"date": "2025-12-02", "close": 6.2502, "volume": 425358.0}, {"date": "2025-12-03", "close": 6.2287, "volume": 193069.0}, {"date": "2025-12-04", "close": 6.2861, "volume": 402469.0}, {"date": "2025-12-05", "close": 6.365, "volume": 401478.0}, {"date": "2025-12-08", "close": 6.0995, "volume": 249546.0}, {"date": "2025-12-09", "close": 5.9703, "volume": 221613.0}, {"date": "2025-12-10", "close": 6.078, "volume": 319305.0}, {"date": "2025-12-11", "close": 6.243, "volume": 276039.0}, {"date": "2025-12-12", "close": 6.1138, "volume": 272007.0}, {"date": "2025-12-15", "close": 6.0349, "volume": 298285.0}, {"date": "2025-12-16", "close": 5.9416, "volume": 293683.0}, {"date": "2025-12-17", "close": 5.8483, "volume": 383118.0}, {"date": "2025-12-18", "close": 5.8125, "volume": 327280.0}, {"date": "2025-12-19", "close": 5.7263, "volume": 691831.0}, {"date": "2025-12-22", "close": 5.4824, "volume": 382238.0}, {"date": "2025-12-23", "close": 5.468, "volume": 347570.0}, {"date": "2025-12-24", "close": 5.425, "volume": 131782.0}, {"date": "2025-12-26", "close": 5.3675, "volume": 264688.0}, {"date": "2025-12-29", "close": 5.3819, "volume": 350904.0}, {"date": "2025-12-30", "close": 5.3101, "volume": 208541.0}, {"date": "2025-12-31", "close": 5.303, "volume": 450121.0}, {"date": "2026-01-02", "close": 5.2097, "volume": 391585.0}, {"date": "2026-01-05", "close": 5.1451, "volume": 327522.0}, {"date": "2026-01-06", "close": 5.0662, "volume": 332329.0}, {"date": "2026-01-07", "close": 4.9083, "volume": 390166.0}, {"date": "2026-01-08", "close": 4.9585, "volume": 429066.0}, {"date": "2026-01-09", "close": 5.0662, "volume": 627429.0}, {"date": "2026-01-12", "close": 5.102, "volume": 452763.0}, {"date": "2026-01-13", "close": 5.0877, "volume": 504196.0}, {"date": "2026-01-14", "close": 5.2169, "volume": 422041.0}, {"date": "2026-01-15", "close": 5.3675, "volume": 367462.0}, {"date": "2026-01-16", "close": 5.3747, "volume": 303944.0}, {"date": "2026-01-20", "close": 5.2599, "volume": 549804.0}, {"date": "2026-01-21", "close": 5.4106, "volume": 651339.0}, {"date": "2026-01-22", "close": 5.5972, "volume": 394516.0}, {"date": "2026-01-23", "close": 5.4321, "volume": 381249.0}, {"date": "2026-01-26", "close": 5.468, "volume": 402670.0}, {"date": "2026-01-27", "close": 5.3819, "volume": 546913.0}, {"date": "2026-01-28", "close": 5.2527, "volume": 365936.0}, {"date": "2026-01-29", "close": 5.5469, "volume": 453943.0}, {"date": "2026-01-30", "close": 5.5398, "volume": 580959.0}, {"date": "2026-02-02", "close": 5.5756, "volume": 402031.0}, {"date": "2026-02-03", "close": 5.6187, "volume": 419256.0}, {"date": "2026-02-04", "close": 5.5685, "volume": 253062.0}, {"date": "2026-02-05", "close": 5.5756, "volume": 269346.0}, {"date": "2026-02-06", "close": 5.7407, "volume": 372228.0}, {"date": "2026-02-09", "close": 5.8196, "volume": 247226.0}, {"date": "2026-02-10", "close": 5.8627, "volume": 228618.0}, {"date": "2026-02-11", "close": 5.8986, "volume": 308727.0}, {"date": "2026-02-12", "close": 5.7407, "volume": 211257.0}, {"date": "2026-02-13", "close": 5.5398, "volume": 190631.0}, {"date": "2026-02-17", "close": 5.6259, "volume": 335117.0}, {"date": "2026-02-18", "close": 5.5469, "volume": 384233.0}, {"date": "2026-02-19", "close": 5.7479, "volume": 1005655.0}, {"date": "2026-02-20", "close": 5.7479, "volume": 477999.0}, {"date": "2026-02-23", "close": 5.7479, "volume": 326062.0}, {"date": "2026-02-24", "close": 5.8053, "volume": 207428.0}, {"date": "2026-02-25", "close": 5.59, "volume": 586131.0}, {"date": "2026-02-26", "close": 5.5685, "volume": 285001.0}, {"date": "2026-02-27", "close": 5.6259, "volume": 296176.0}, {"date": "2026-03-02", "close": 5.5972, "volume": 161484.0}, {"date": "2026-03-03", "close": 5.6115, "volume": 234216.0}, {"date": "2026-03-04", "close": 5.8699, "volume": 195016.0}, {"date": "2026-03-05", "close": 5.7909, "volume": 228487.0}, {"date": "2026-03-06", "close": 5.7263, "volume": 433895.0}, {"date": "2026-03-09", "close": 5.6187, "volume": 226871.0}, {"date": "2026-03-10", "close": 5.4967, "volume": 195337.0}, {"date": "2026-03-11", "close": 5.2527, "volume": 208144.0}, {"date": "2026-03-12", "close": 5.425, "volume": 366173.0}, {"date": "2026-03-13", "close": 5.4393, "volume": 261837.0}, {"date": "2026-03-16", "close": 5.5685, "volume": 210450.0}, {"date": "2026-03-17", "close": 5.6905, "volume": 320346.0}, {"date": "2026-03-18", "close": 5.5613, "volume": 346682.0}, {"date": "2026-03-19", "close": 5.712, "volume": 280635.0}, {"date": "2026-03-20", "close": 5.6044, "volume": 669275.0}, {"date": "2026-03-23", "close": 5.8627, "volume": 378913.0}, {"date": "2026-03-24", "close": 5.9201, "volume": 340949.0}, {"date": "2026-03-25", "close": 6.0421, "volume": 342776.0}, {"date": "2026-03-26", "close": 5.9703, "volume": 265452.0}, {"date": "2026-03-27", "close": 5.9775, "volume": 340125.0}, {"date": "2026-03-30", "close": 6.1425, "volume": 359443.0}, {"date": "2026-03-31", "close": 6.1999, "volume": 545515.0}, {"date": "2026-04-01", "close": 6.0349, "volume": 359116.0}, {"date": "2026-04-02", "close": 5.9918, "volume": 200044.0}, {"date": "2026-04-06", "close": 6.0851, "volume": 171866.0}, {"date": "2026-04-07", "close": 5.9488, "volume": 251741.0}, {"date": "2026-04-08", "close": 5.9201, "volume": 219363.0}, {"date": "2026-04-09", "close": 5.9775, "volume": 163194.0}, {"date": "2026-04-10", "close": 5.834, "volume": 165529.0}, {"date": "2026-04-13", "close": 5.8627, "volume": 204023.0}, {"date": "2026-04-14", "close": 5.8196, "volume": 187671.0}, {"date": "2026-04-15", "close": 5.9416, "volume": 164337.0}, {"date": "2026-04-16", "close": 6.0564, "volume": 168152.0}, {"date": "2026-04-17", "close": 6.1784, "volume": 303447.0}, {"date": "2026-04-20", "close": 6.1928, "volume": 231537.0}, {"date": "2026-04-21", "close": 6.0708, "volume": 115485.0}, {"date": "2026-04-22", "close": 6.0062, "volume": 218665.0}, {"date": "2026-04-23", "close": 6.0923, "volume": 281704.0}, {"date": "2026-04-24", "close": 6.0134, "volume": 134070.0}, {"date": "2026-04-27", "close": 5.8483, "volume": 273954.0}, {"date": "2026-04-28", "close": 5.9273, "volume": 128224.0}, {"date": "2026-04-29", "close": 5.6833, "volume": 290658.0}, {"date": "2026-04-30", "close": 5.8268, "volume": 198251.0}, {"date": "2026-05-01", "close": 5.9201, "volume": 232834.0}, {"date": "2026-05-04", "close": 5.6618, "volume": 345616.0}, {"date": "2026-05-05", "close": 5.8196, "volume": 312549.0}, {"date": "2026-05-06", "close": 5.8483, "volume": 188773.0}, {"date": "2026-05-07", "close": 5.6044, "volume": 771503.0}, {"date": "2026-05-08", "close": 5.4752, "volume": 474272.0}, {"date": "2026-05-11", "close": 5.5326, "volume": 430054.0}, {"date": "2026-05-12", "close": 5.3173, "volume": 364619.0}, {"date": "2026-05-13", "close": 5.4178, "volume": 614887.0}, {"date": "2026-05-14", "close": 5.425, "volume": 252892.0}, {"date": "2026-05-15", "close": 5.1523, "volume": 315144.0}, {"date": "2026-05-18", "close": 5.2958, "volume": 338782.0}, {"date": "2026-05-19", "close": 5.4752, "volume": 341906.0}, {"date": "2026-05-20", "close": 5.3963, "volume": 335545.0}, {"date": "2026-05-21", "close": 5.8842, "volume": 533861.0}, {"date": "2026-05-22", "close": 5.6976, "volume": 550383.0}, {"date": "2026-05-26", "close": 5.7407, "volume": 645504.0}, {"date": "2026-05-27", "close": 5.6259, "volume": 469505.0}, {"date": "2026-05-28", "close": 5.7263, "volume": 698293.0}, {"date": "2026-05-29", "close": 5.7909, "volume": 507165.0}, {"date": "2026-06-01", "close": 5.7622, "volume": 836739.0}, {"date": "2026-06-02", "close": 5.6905, "volume": 715987.0}, {"date": "2026-06-03", "close": 5.5828, "volume": 435279.0}, {"date": "2026-06-04", "close": 5.3747, "volume": 353801.0}, {"date": "2026-06-05", "close": 5.425, "volume": 519560.0}, {"date": "2026-06-08", "close": 5.4752, "volume": 462661.0}, {"date": "2026-06-09", "close": 5.5398, "volume": 330060.0}, {"date": "2026-06-10", "close": 5.6402, "volume": 336007.0}, {"date": "2026-06-11", "close": 5.6689, "volume": 344500.0}, {"date": "2026-06-12", "close": 5.8555, "volume": 303840.0}, {"date": "2026-06-15", "close": 5.5469, "volume": 494411.0}, {"date": "2026-06-16", "close": 5.59, "volume": 818723.0}, {"date": "2026-06-17", "close": 5.3, "volume": 1576606.0}, {"date": "2026-06-18", "close": 4.8, "volume": 2057899.0}, {"date": "2026-06-22", "close": 5.28, "volume": 2502474.0}, {"date": "2026-06-23", "close": 5.95, "volume": 2427524.0}, {"date": "2026-06-24", "close": 6.6, "volume": 1709700.0}, {"date": "2026-06-25", "close": 7.0, "volume": 1843123.0}, {"date": "2026-06-26", "close": 7.13, "volume": 1804001.0}, {"date": "2026-06-29", "close": 7.73, "volume": 1115859.0}, {"date": "2026-06-30", "close": 7.84, "volume": 972845.0}, {"date": "2026-07-01", "close": 7.92, "volume": 709316.0}, {"date": "2026-07-02", "close": 7.62, "volume": 1047135.0}, {"date": "2026-07-06", "close": 7.53, "volume": 959434.0}, {"date": "2026-07-07", "close": 7.54, "volume": 755788.0}, {"date": "2026-07-08", "close": 7.49, "volume": 526846.0}, {"date": "2026-07-09", "close": 7.31, "volume": 594858.0}, {"date": "2026-07-10", "close": 7.29, "volume": 629734.0}, {"date": "2026-07-13", "close": 7.49, "volume": 521888.0}, {"date": "2026-07-14", "close": 7.24, "volume": 367448.0}, {"date": "2026-07-15", "close": 7.49, "volume": 528983.0}, {"date": "2026-07-16", "close": 7.49, "volume": 380439.0}, {"date": "2026-07-17", "close": 7.34, "volume": 360171.0}, {"date": "2026-07-20", "close": 7.35, "volume": 567464.0}, {"date": "2026-07-21", "close": 7.23, "volume": 357315.0}, {"date": "2026-07-22", "close": 7.42, "volume": 846934.0}, {"date": "2026-07-23", "close": 7.455, "volume": 433804.0}, {"date": "2026-07-24", "close": 7.52, "volume": 377024.0}, {"date": "2026-07-27", "close": 7.79, "volume": 765779.0}, {"date": "2026-07-28", "close": 8.305, "volume": 990226.0}, {"date": "2026-07-29", "close": 8.52, "volume": 956796.0}, {"date": "2026-07-30", "close": 8.1, "volume": 716659.0}, {"date": "2026-07-31", "close": 8.15, "volume": 512296.0}, {"date": "2026-08-03", "close": 8.41, "volume": 534284.0}, {"date": "2026-08-04", "close": 8.38, "volume": 685232.0}, {"date": "2026-08-05", "close": 8.38, "volume": 671884.0}, {"date": "2026-08-06", "close": 8.7, "volume": 878779.0}, {"date": "2026-08-07", "close": 8.51, "volume": 422075.0}, {"date": "2026-08-10", "close": 8.51, "volume": 578450.0}, {"date": "2026-08-11", "close": 8.57, "volume": 595181.0}, {"date": "2026-08-12", "close": 8.65, "volume": 551753.0}, {"date": "2026-08-13", "close": 8.55, "volume": 451897.0}, {"date": "2026-08-14", "close": 8.62, "volume": 415967.0}, {"date": "2026-08-17", "close": 8.51, "volume": 402753.0}, {"date": "2026-08-18", "close": 8.38, "volume": 345448.0}, {"date": "2026-08-19", "close": 8.34, "volume": 665557.0}, {"date": "2026-08-20", "close": 8.17, "volume": 607534.0}, {"date": "2026-08-21", "close": 8.47, "volume": 692731.0}, {"date": "2026-08-24", "close": 8.42, "volume": 282056.0}, {"date": "2026-08-25", "close": 8.65, "volume": 368422.0}, {"date": "2026-08-26", "close": 8.66, "volume": 283608.0}, {"date": "2026-08-27", "close": 8.33, "volume": 242041.0}, {"date": "2026-08-28", "close": 8.56, "volume": 345425.0}, {"date": "2026-08-31", "close": 8.61, "volume": 346615.0}, {"date": "2026-09-01", "close": 8.56, "volume": 285829.0}, {"date": "2026-09-02", "close": 8.75, "volume": 388886.0}, {"date": "2026-09-03", "close": 8.77, "volume": 311251.0}, {"date": "2026-09-04", "close": 8.52, "volume": 330802.0}, {"date": "2026-09-08", "close": 8.69, "volume": 470653.0}, {"date": "2026-09-09", "close": 8.65, "volume": 305470.0}, {"date": "2026-09-10", "close": 8.7, "volume": 298502.0}, {"date": "2026-09-11", "close": 8.81, "volume": 322999.0}, {"date": "2026-09-14", "close": 8.87, "volume": 241551.0}, {"date": "2026-09-15", "close": 8.88, "volume": 255040.0}, {"date": "2026-09-16", "close": 8.74, "volume": 309729.0}, {"date": "2026-09-17", "close": 8.53, "volume": 216793.0}, {"date": "2026-09-18", "close": 8.41, "volume": 1195938.0}, {"date": "2026-09-21", "close": 8.77, "volume": 371198.0}, {"date": "2026-09-22", "close": 8.79, "volume": 443792.0}, {"date": "2026-09-23", "close": 8.52, "volume": 333838.0}, {"date": "2026-09-24", "close": 8.6, "volume": 374632.0}, {"date": "2026-09-25", "close": 8.48, "volume": 308801.0}], "refreshing": true}