{"ticker": "MX", "overview": {"cik": "1325702", "ticker": "MX", "name": "MAGNACHIP SEMICONDUCTOR Corp", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330663", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330658", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330657", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329404", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323843", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001193125-26-300960", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296284", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296203", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289285", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274356", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-17", "title": "Prospectus", "accession": "0001193125-26-274353", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001193125-26-274348", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273349", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002027", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-12", "title": "Shelf registration", "accession": "0001193125-26-269556", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-08", "title": "Form DRS", "accession": "0001193125-26-261332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255552", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248327", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214750", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197507", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197484", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187239", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-000758", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001193125-26-110936", "price_sensitive": false}]}, "description": "MAGNACHIP SEMICONDUCTOR Corp trades as MX on the NYSE and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 308 insider filings for the company, from March 2011 to March 2026. Across those, 21 insiders disclosed 37 open-market purchases totalling $11.73M against 40 sales totalling $319.16M. The most recent filing on record is dated 1 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 37, "buy_sum": 11725865.4024, "sell_n": 40, "sell_sum": 319163317.98, "net": -307437452.5776, "insiders": 21, "first_date": "2011-03-16", "last_date": "2026-03-16"}, "metrics": {"ticker": "MX", "has_prices": true, "as_of": "2026-08-07", "last": 3.98, "prev_close": 3.86, "change": 0.1200000000000001, "change_pct": 0.03108808290155443, "session_volume": 1279251.0, "vwap_5": 3.7603086892734208, "vwap_20": 3.538873300157273, "vwap_60": 6.192286264483995, "vwap_250": 5.027652070792827, "high_52w": 8.93, "low_52w": 2.27, "avg_volume_20": 1047512.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-330657", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657622/000119312526330657/0001193125-26-330657-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001193125-26-330663", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526330663/0001193125-26-330663-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001193125-26-330658", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Kyo-Hwa Liz Chung", "who_key": "Chung Kyo-Hwa Liz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818303/000119312526330658/0001193125-26-330658-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001193125-26-329404", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Cristiano Amoruso", "who_key": "Amoruso Cristiano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069371/000119312526329404/0001193125-26-329404-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001193125-26-296284", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Chae Lee", "who_key": "LEE CHAE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526296284/0001193125-26-296284-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001193125-26-255552", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Seunghoon Lee", "who_key": "Lee Seunghoon", "role": "Chief of Manufacturing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526255552/0001193125-26-255552-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001193125-26-255556", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shinyoung Park", "who_key": "Park Shinyoung", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526255556/0001193125-26-255556-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001193125-26-110936", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63050.199799999995, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $63K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526110936/0001193125-26-110936-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "0001193125-26-108432", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104924.0226, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $105K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526108432/0001193125-26-108432-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001193125-26-054725", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Cristiano Amoruso", "who_key": "Amoruso Cristiano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526054725/0001193125-26-054725-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375340}, {"id": "0001193125-26-054726", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Kyo-Hwa Liz Chung", "who_key": "Chung Kyo-Hwa Liz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526054726/0001193125-26-054726-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375340}, {"id": "0001193125-26-054727", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526054727/0001193125-26-054727-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375340}, {"id": "0001193125-26-000934", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shin Young Park", "who_key": "Park Shin Young", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92646.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526000934/0001193125-26-000934-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441580}, {"id": "0001193125-26-000936", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Seunghoon Lee", "who_key": "Lee Seunghoon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58017.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526000936/0001193125-26-000936-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441580}, {"id": "0001193125-25-284646", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312525284646/0001193125-25-284646-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507820}, {"id": "0001193125-25-284647", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Kyo-Hwa Liz Chung", "who_key": "Chung Kyo-Hwa Liz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312525284647/0001193125-25-284647-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507820}, {"id": "0001193125-25-230289", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312525230289/0001193125-25-230289-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572620}, {"id": "0000950170-25-111459", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shin Young Park", "who_key": "Park Shin Young", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28680.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $29K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025111459/0000950170-25-111459-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625900}, {"id": "0000950170-25-111458", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 85290.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025111458/0000950170-25-111458-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630220}, {"id": "0000950170-25-093883", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Kyo-Hwa Liz Chung", "who_key": "Chung Kyo-Hwa Liz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025093883/0000950170-25-093883-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705100}, {"id": "0000950170-25-093884", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025093884/0000950170-25-093884-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705100}, {"id": "0000950170-25-093885", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025093885/0000950170-25-093885-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705100}, {"id": "0000950170-25-093886", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Ilbok Lee", "who_key": "Lee Ilbok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025093886/0000950170-25-093886-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705100}, {"id": "0000950170-25-087386", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Kyo-Hwa Liz Chung", "who_key": "Chung Kyo-Hwa Liz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60725.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025087386/0000950170-25-087386-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728140}, {"id": "0000950170-25-080951", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shin Young Park", "who_key": "Park Shin Young", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025080951/0000950170-25-080951-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748300}, {"id": "0000950170-25-080953", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Young-Joon Kim", "who_key": "Kim Young-Joon", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025080953/0000950170-25-080953-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748300}, {"id": "0000950170-25-041201", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Ilbok Lee", "who_key": "Lee Ilbok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77180.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025041201/0000950170-25-041201-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862060}, {"id": "0000950170-25-040271", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73592.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025040271/0000950170-25-040271-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863500}, {"id": "0000950170-25-040273", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73120.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders pile into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025040273/0000950170-25-040273-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863500}, {"id": "0000950170-25-032077", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Seunghoon Lee", "who_key": "Lee Seunghoon", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46199.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025032077/0000950170-25-032077-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880780}], "recent_buys": [{"id": "0001193125-26-110936", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63050.199799999995, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $63K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526110936/0001193125-26-110936-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "0001193125-26-108432", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104924.0226, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $105K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000119312526108432/0001193125-26-108432-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0000950170-25-111459", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shin Young Park", "who_key": "Park Shin Young", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28680.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $29K of MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025111459/0000950170-25-111459-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625900}, {"id": "0000950170-25-111458", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 85290.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025111458/0000950170-25-111458-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630220}, {"id": "0000950170-25-041201", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Ilbok Lee", "who_key": "Lee Ilbok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77180.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025041201/0000950170-25-041201-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862060}, {"id": "0000950170-25-040273", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73120.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders pile into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025040273/0000950170-25-040273-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863500}, {"id": "0000950170-25-040271", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73592.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017025040271/0000950170-25-040271-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863500}, {"id": "0000950170-24-030806", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Theodore S. Kim", "who_key": "Kim Theodore S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 39100.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017024030806/0000950170-24-030806-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390540}, {"id": "0000950170-24-030807", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Shin Young Park", "who_key": "Park Shin Young", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50040.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017024030807/0000950170-24-030807-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390540}, {"id": "0000950170-24-029990", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Young-Joon Kim", "who_key": "Kim Young-Joon", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100003.86, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 6 insiders into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017024029990/0000950170-24-029990-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396300}, {"id": "0000950170-23-069691", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68000.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders pile into MX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017023069691/0000950170-23-069691-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527340}, {"id": "0000950170-23-069690", "src": "INSIDERS", "ticker": "MX", "cik": "1325702", "company": "MAGNACHIP SEMICONDUCTOR Corp", "company_raw": "MAGNACHIP SEMICONDUCTOR Corp", "who": "Camillo Martino", "who_key": "MARTINO CAMILLO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000095017023069690/0000950170-23-069690-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527340}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Magnachip Semiconductor Corporation Common Stock", "new_value": "MAGNACHIP SEMICONDUCTOR Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001325702", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001325702", "applied": 1, "detected_at": "2026-10-26T09:56:45.291006"}]}, "key_people": [{"who": "Avenue Special Situations Fund IV LP", "who_key": "Avenue Special Situations Fund IV LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 186805984.22800002, "net": -186805984.22800002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35700000.0, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919113044169/0001209191-13-044169-index.htm"}, {"action": "SELL", "amount": 33485296.000000004, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919113038820/0001209191-13-038820-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919113007886/0001209191-13-007886-index.htm"}, {"action": "SELL", "amount": 55364972.327999994, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919112026300/0001209191-12-026300-index.htm"}, {"action": "SELL", "amount": 62255715.900000006, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919111018747/0001209191-11-018747-index.htm"}], "latest": {"action": "SELL", "amount": 35700000.0, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919113044169/0001209191-13-044169-index.htm"}}, {"who": "Marc Lasry", "who_key": "LASRY MARC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44896978.440000005, "net": -44896978.440000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44896978.440000005, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924317020617/0000899243-17-020617-index.htm"}], "latest": {"action": "SELL", "amount": 44896978.440000005, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924317020617/0000899243-17-020617-index.htm"}}, {"who": "Avenue Investments, L.P.", "who_key": "Avenue Investments, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44013396.552, "net": -44013396.552, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20644527.672, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919112026303/0001209191-12-026303-index.htm"}, {"action": "SELL", "amount": 23368868.88, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919111018748/0001209191-11-018748-index.htm"}], "latest": {"action": "SELL", "amount": 20644527.672, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000120919112026303/0001209191-12-026303-index.htm"}}, {"who": "Brigade Leveraged Capital Structures Fund Ltd.", "who_key": "Brigade Leveraged Capital Structures Fund Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3501000.0, "sold": 34013533.83, "net": -30512533.83, "trades": 18, "top_score": 56.5, "lean": "selling", "history": [{"action": "SELL", "amount": 5992500.0, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006448/0000919574-20-006448-index.htm"}, {"action": "SELL", "amount": 868000.0, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006429/0000919574-20-006429-index.htm"}, {"action": "SELL", "amount": 1781250.0, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006382/0000919574-20-006382-index.htm"}, {"action": "SELL", "amount": 2167500.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006307/0000919574-20-006307-index.htm"}, {"action": "SELL", "amount": 2612531.2800000003, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420000507/0000919574-20-000507-index.htm"}, {"action": "SELL", "amount": 1396507.28, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420000470/0000919574-20-000470-index.htm"}, {"action": "SELL", "amount": 1401243.05, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420000387/0000919574-20-000387-index.htm"}, {"action": "SELL", "amount": 303250.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419007278/0000919574-19-007278-index.htm"}, {"action": "SELL", "amount": 1090433.63, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006797/0000919574-19-006797-index.htm"}, {"action": "SELL", "amount": 972250.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006730/0000919574-19-006730-index.htm"}, {"action": "SELL", "amount": 2559708.95, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006699/0000919574-19-006699-index.htm"}, {"action": "SELL", "amount": 1715050.6199999999, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006638/0000919574-19-006638-index.htm"}, {"action": "SELL", "amount": 3890765.52, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006612/0000919574-19-006612-index.htm"}, {"action": "SELL", "amount": 1326220.0000000002, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006566/0000919574-19-006566-index.htm"}, {"action": "SELL", "amount": 3688000.0, "date": "2019-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006524/0000919574-19-006524-index.htm"}, {"action": "BUY", "amount": 3501000.0, "date": "2018-12-13", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419006532/0000919574-19-006532-index.htm"}, {"action": "SELL", "amount": 322498.5, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418000706/0000919574-18-000706-index.htm"}, {"action": "SELL", "amount": 1925825.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418000751/0000919574-18-000751-index.htm"}], "latest": {"action": "SELL", "amount": 5992500.0, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006448/0000919574-20-006448-index.htm"}}, {"who": "Brigade Capital Management, LP", "who_key": "BRIGADE CAPITAL MANAGEMENT, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5586103.1, "sold": 2655792.53, "net": 2930310.57, "trades": 10, "top_score": 56.6, "lean": "buying", "history": [{"action": "SELL", "amount": 1441500.0, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006748/0000919574-20-006748-index.htm"}, {"action": "SELL", "amount": 1065000.0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006651/0000919574-20-006651-index.htm"}, {"action": "SELL", "amount": 92027.33, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419005982/0000919574-19-005982-index.htm"}, {"action": "SELL", "amount": 57265.2, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419005907/0000919574-19-005907-index.htm"}, {"action": "BUY", "amount": 204600.0, "date": "2019-01-09", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957419000277/0000919574-19-000277-index.htm"}, {"action": "BUY", "amount": 98400.0, "date": "2018-12-21", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418008131/0000919574-18-008131-index.htm"}, {"action": "BUY", "amount": 3606750.0, "date": "2018-12-13", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418008045/0000919574-18-008045-index.htm"}, {"action": "BUY", "amount": 184985.5, "date": "2018-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418005659/0000919574-18-005659-index.htm"}, {"action": "BUY", "amount": 221149.6, "date": "2018-08-03", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418005181/0000919574-18-005181-index.htm"}, {"action": "BUY", "amount": 1270218.0, "date": "2018-08-02", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418005134/0000919574-18-005134-index.htm"}], "latest": {"action": "SELL", "amount": 1441500.0, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957420006748/0000919574-20-006748-index.htm"}}, {"who": "Engaged Capital LLC", "who_key": "Engaged Capital LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2540000.0, "net": -2540000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2540000.0, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000092189517000055/0000921895-17-000055-index.htm"}], "latest": {"action": "SELL", "amount": 2540000.0, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000092189517000055/0000921895-17-000055-index.htm"}}, {"who": "Brigade Leveraged Capital Structures Offshore Ltd", "who_key": "Brigade Leveraged Capital Structures Offshore Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1925825.0, "net": -1925825.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1925825.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418000658/0000919574-18-000658-index.htm"}], "latest": {"action": "SELL", "amount": 1925825.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000091957418000658/0000919574-18-000658-index.htm"}}, {"who": "Tavakoli Nader", "who_key": "NADER TAVAKOLI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 741661.0, "sold": 478442.0, "net": 263219.0, "trades": 4, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 136050.0, "date": "2018-02-13", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924318004205/0000899243-18-004205-index.htm"}, {"action": "BUY", "amount": 188600.0, "date": "2018-02-12", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924318003883/0000899243-18-003883-index.htm"}, {"action": "BUY", "amount": 417011.0, "date": "2017-08-11", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924317020247/0000899243-17-020247-index.htm"}, {"action": "SELL", "amount": 478442.0, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000118143113044294/0001181431-13-044294-index.htm"}], "latest": {"action": "BUY", "amount": 136050.0, "date": "2018-02-13", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1325702/000089924318004205/0000899243-18-004205-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330663", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330658", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330657", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329404", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323843", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001193125-26-300960", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296284", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296203", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289285", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274356", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-17", "title": "Prospectus", "accession": "0001193125-26-274353", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001193125-26-274348", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273349", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002027", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-12", "title": "Shelf registration", "accession": "0001193125-26-269556", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-08", "title": "Form DRS", "accession": "0001193125-26-261332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255552", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248327", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214750", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197507", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197484", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187239", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-000758", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001193125-26-110936", "price_sensitive": false}], "performance": {"ticker": "MX", "has_prices": true, "summary": {"n": 37, "avg": -0.38834508195826994, "win_rate": 0.1891891891891892, "best": 0.41134751773049655, "worst": -0.7808370044052864, "as_of": "2026-08-07"}, "buys": [{"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63050.199799999995, "date": "2026-03-16", "score": 39.1, "ref_price": 2.86, "return": 0.39160839160839167}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104924.0226, "date": "2026-03-13", "score": 43.1, "ref_price": 2.82, "return": 0.41134751773049655}, {"who": "Park Shin Young", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 28680.0, "date": "2025-08-25", "score": 28.3, "ref_price": 2.84, "return": 0.40140845070422543}, {"who": "MARTINO CAMILLO", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 85290.0, "date": "2025-08-22", "score": 40.2, "ref_price": 2.84, "return": 0.40140845070422543}, {"who": "Lee Ilbok", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77180.0, "date": "2025-03-14", "score": 39.2, "ref_price": 3.88, "return": 0.025773195876288683}, {"who": "MARTINO CAMILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73120.0, "date": "2025-03-13", "score": 52.4, "ref_price": 3.65, "return": 0.0904109589041096}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73592.0, "date": "2025-03-13", "score": 41.3, "ref_price": 3.65, "return": 0.0904109589041096}, {"who": "Kim Theodore S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 39100.0, "date": "2024-03-12", "score": 29.6, "ref_price": 5.5, "return": -0.27636363636363637}, {"who": "Park Shin Young", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 50040.0, "date": "2024-03-12", "score": 32.5, "ref_price": 5.5, "return": -0.27636363636363637}, {"who": "Kim Young-Joon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 100003.86, "date": "2024-03-08", "score": 39.6, "ref_price": 5.62, "return": -0.2918149466192171}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68000.0, "date": "2023-12-08", "score": 39.3, "ref_price": 6.8, "return": -0.41470588235294115}, {"who": "MARTINO CAMILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68000.0, "date": "2023-12-08", "score": 38.1, "ref_price": 6.8, "return": -0.41470588235294115}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83900.0, "date": "2023-08-15", "score": 40.7, "ref_price": 8.41, "return": -0.5267538644470867}, {"who": "Kim Young-Joon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 91023.68, "date": "2023-08-14", "score": 38.9, "ref_price": 8.6, "return": -0.5372093023255813}, {"who": "Kim Young-Joon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 94840.20000000001, "date": "2022-02-24", "score": 39.0, "ref_price": 18.16, "return": -0.7808370044052864}, {"who": "Kim Theodore S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 55350.0, "date": "2022-02-23", "score": 31.3, "ref_price": 18.1, "return": -0.7801104972375691}, {"who": "Lee Ilbok", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58700.0, "date": "2020-08-04", "score": 37.1, "ref_price": 11.77, "return": -0.6618521665250636}, {"who": "Kim Young-Joon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 114930.0, "date": "2020-08-03", "score": 40.4, "ref_price": 11.91, "return": -0.6658270361041142}, {"who": "MARTINO CAMILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110500.0, "date": "2020-06-02", "score": 41.7, "ref_price": 11.19, "return": -0.6443252904378909}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 204600.0, "date": "2019-01-09", "score": 40.4, "ref_price": 6.87, "return": -0.42066957787481807}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98400.0, "date": "2018-12-21", "score": 36.5, "ref_price": 6.16, "return": -0.35389610389610393}, {"who": "Brigade Leveraged Capital Structures Fund Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3501000.0, "date": "2018-12-13", "score": 56.5, "ref_price": 7.04, "return": -0.43465909090909094}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3606750.0, "date": "2018-12-13", "score": 56.6, "ref_price": 7.04, "return": -0.43465909090909094}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 184985.5, "date": "2018-08-13", "score": 39.8, "ref_price": 11.65, "return": -0.6583690987124463}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221149.6, "date": "2018-08-03", "score": 40.8, "ref_price": 12.2, "return": -0.6737704918032786}, {"who": "BRIGADE CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1270218.0, "date": "2018-08-02", "score": 50.3, "ref_price": 12.0, "return": -0.6683333333333333}, {"who": "Klein Randal T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53925.0, "date": "2018-05-02", "score": 50.8, "ref_price": 10.55, "return": -0.6227488151658768}, {"who": "Lee Woung Moo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9100.0, "date": "2018-02-14", "score": 22.5, "ref_price": 9.45, "return": -0.5788359788359787}, {"who": "NADER TAVAKOLI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136050.0, "date": "2018-02-13", "score": 42.9, "ref_price": 9.0, "return": -0.5577777777777777}, {"who": "Kim Theodore S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 45437.5, "date": "2018-02-13", "score": 31.9, "ref_price": 9.0, "return": -0.5577777777777777}, {"who": "Kim Jonathan W", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 72597.6, "date": "2018-02-13", "score": 34.6, "ref_price": 9.0, "return": -0.5577777777777777}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32432.04, "date": "2018-02-13", "score": 35.9, "ref_price": 9.0, "return": -0.5577777777777777}, {"who": "NADER TAVAKOLI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188600.0, "date": "2018-02-12", "score": 46.1, "ref_price": 9.2, "return": -0.567391304347826}, {"who": "Kim Young-Joon", "person_type": "CEO", "person_label": "CEOs", "role": "Director and CEO, Director", "amount": 81325.2, "date": "2018-02-12", "score": 50.2, "ref_price": 9.2, "return": -0.567391304347826}, {"who": "MARTINO CAMILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102500.0, "date": "2017-08-14", "score": 46.0, "ref_price": 10.5, "return": -0.6209523809523809}, {"who": "NADER TAVAKOLI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 417011.0, "date": "2017-08-11", "score": 55.9, "ref_price": 10.25, "return": -0.6117073170731707}, {"who": "MARTINO CAMILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59560.0, "date": "2017-02-15", "score": 51.2, "ref_price": 7.45, "return": -0.4657718120805369}]}, "price_series": [{"date": "2016-08-01", "close": 5.93, "volume": 94352.0}, {"date": "2016-08-02", "close": 5.97, "volume": 60950.0}, {"date": "2016-08-03", "close": 6.14, "volume": 223107.0}, {"date": "2016-08-04", "close": 7.28, "volume": 2038200.0}, {"date": "2016-08-05", "close": 7.51, "volume": 1264892.0}, {"date": "2016-08-08", "close": 7.39, "volume": 399996.0}, {"date": "2016-08-09", "close": 7.33, "volume": 374032.0}, {"date": "2016-08-10", "close": 7.42, "volume": 475976.0}, {"date": "2016-08-11", "close": 7.43, "volume": 218484.0}, {"date": "2016-08-12", "close": 7.52, "volume": 241233.0}, {"date": "2016-08-15", "close": 7.86, "volume": 1075111.0}, {"date": "2016-08-16", "close": 7.71, "volume": 308375.0}, {"date": "2016-08-17", "close": 7.7, "volume": 676968.0}, {"date": "2016-08-18", "close": 7.98, "volume": 521807.0}, {"date": "2016-08-19", "close": 8.25, "volume": 378762.0}, {"date": "2016-08-22", "close": 8.47, "volume": 589163.0}, {"date": "2016-08-23", "close": 8.7, "volume": 484379.0}, {"date": "2016-08-24", "close": 8.46, "volume": 496770.0}, {"date": "2016-08-25", "close": 8.55, "volume": 324591.0}, {"date": "2016-08-26", "close": 8.71, "volume": 895035.0}, {"date": "2016-08-29", "close": 8.8, "volume": 261919.0}, {"date": "2016-08-30", "close": 8.56, "volume": 269562.0}, {"date": "2016-08-31", "close": 8.61, "volume": 278333.0}, {"date": "2016-09-01", "close": 8.6, "volume": 124354.0}, {"date": "2016-09-02", "close": 8.72, "volume": 207088.0}, {"date": "2016-09-06", "close": 8.74, "volume": 136040.0}, {"date": "2016-09-07", "close": 9.02, "volume": 1081979.0}, {"date": "2016-09-08", "close": 8.69, "volume": 349527.0}, {"date": "2016-09-09", "close": 8.25, "volume": 382639.0}, {"date": "2016-09-12", "close": 8.32, "volume": 223551.0}, {"date": "2016-09-13", "close": 8.06, "volume": 258126.0}, {"date": "2016-09-14", "close": 8.24, "volume": 224422.0}, {"date": "2016-09-15", "close": 8.33, "volume": 96162.0}, {"date": "2016-09-16", "close": 8.2, "volume": 140217.0}, {"date": "2016-09-19", "close": 8.12, "volume": 229428.0}, {"date": "2016-09-20", "close": 8.03, "volume": 113640.0}, {"date": "2016-09-21", "close": 7.97, "volume": 186968.0}, {"date": "2016-09-22", "close": 7.94, "volume": 179470.0}, {"date": "2016-09-23", "close": 7.94, "volume": 103522.0}, {"date": "2016-09-26", "close": 7.92, "volume": 128910.0}, {"date": "2016-09-27", "close": 7.86, "volume": 124973.0}, {"date": "2016-09-28", "close": 7.99, "volume": 179898.0}, {"date": "2016-09-29", "close": 8.13, "volume": 226858.0}, {"date": "2016-09-30", "close": 8.34, "volume": 413995.0}, {"date": "2016-10-03", "close": 8.17, "volume": 145813.0}, {"date": "2016-10-04", "close": 8.15, "volume": 278358.0}, {"date": "2016-10-05", "close": 8.57, "volume": 924774.0}, {"date": "2016-10-06", "close": 8.68, "volume": 254568.0}, {"date": "2016-10-07", "close": 8.69, "volume": 257434.0}, {"date": "2016-10-10", "close": 8.7, "volume": 128435.0}, {"date": "2016-10-11", "close": 8.32, "volume": 290515.0}, {"date": "2016-10-12", "close": 8.49, "volume": 186292.0}, {"date": "2016-10-13", "close": 8.27, "volume": 322020.0}, {"date": "2016-10-14", "close": 8.31, "volume": 160772.0}, {"date": "2016-10-17", "close": 8.2, "volume": 114549.0}, {"date": "2016-10-18", "close": 8.25, "volume": 81028.0}, {"date": "2016-10-19", "close": 8.3, "volume": 220583.0}, {"date": "2016-10-20", "close": 8.45, "volume": 206571.0}, {"date": "2016-10-21", "close": 8.5, "volume": 132929.0}, {"date": "2016-10-24", "close": 8.4, "volume": 123694.0}, {"date": "2016-10-25", "close": 8.2, "volume": 271507.0}, {"date": "2016-10-26", "close": 8.45, "volume": 293455.0}, {"date": "2016-10-27", "close": 8.45, "volume": 348293.0}, {"date": "2016-10-28", "close": 6.2, "volume": 2067954.0}, {"date": "2016-10-31", "close": 6.2, "volume": 802666.0}, {"date": "2016-11-01", "close": 5.95, "volume": 594051.0}, {"date": "2016-11-02", "close": 5.45, "volume": 918699.0}, {"date": "2016-11-03", "close": 5.25, "volume": 405274.0}, {"date": "2016-11-04", "close": 5.55, "volume": 265578.0}, {"date": "2016-11-07", "close": 5.75, "volume": 244401.0}, {"date": "2016-11-08", "close": 5.6, "volume": 167269.0}, {"date": "2016-11-09", "close": 5.7, "volume": 225615.0}, {"date": "2016-11-10", "close": 5.8, "volume": 246336.0}, {"date": "2016-11-11", "close": 5.55, "volume": 343453.0}, {"date": "2016-11-14", "close": 5.35, "volume": 1352548.0}, {"date": "2016-11-15", "close": 5.45, "volume": 346254.0}, {"date": "2016-11-16", "close": 5.5, "volume": 371261.0}, {"date": "2016-11-17", "close": 5.6, "volume": 374094.0}, {"date": "2016-11-18", "close": 6.0, "volume": 836769.0}, {"date": "2016-11-21", "close": 6.4, "volume": 337805.0}, {"date": "2016-11-22", "close": 6.7, "volume": 515641.0}, {"date": "2016-11-23", "close": 6.8, "volume": 117035.0}, {"date": "2016-11-25", "close": 6.95, "volume": 197730.0}, {"date": "2016-11-28", "close": 6.7, "volume": 179892.0}, {"date": "2016-11-29", "close": 6.7, "volume": 149696.0}, {"date": "2016-11-30", "close": 6.45, "volume": 200566.0}, {"date": "2016-12-01", "close": 6.3, "volume": 240322.0}, {"date": "2016-12-02", "close": 6.2, "volume": 155449.0}, {"date": "2016-12-05", "close": 6.3, "volume": 119731.0}, {"date": "2016-12-06", "close": 6.35, "volume": 149031.0}, {"date": "2016-12-07", "close": 6.3, "volume": 231424.0}, {"date": "2016-12-08", "close": 6.5, "volume": 83982.0}, {"date": "2016-12-09", "close": 6.4, "volume": 70874.0}, {"date": "2016-12-12", "close": 6.15, "volume": 152873.0}, {"date": "2016-12-13", "close": 6.3, "volume": 57140.0}, {"date": "2016-12-14", "close": 6.2, "volume": 70319.0}, {"date": "2016-12-15", "close": 6.1, "volume": 206427.0}, {"date": "2016-12-16", "close": 6.0, "volume": 65098.0}, {"date": "2016-12-19", "close": 6.35, "volume": 87473.0}, {"date": "2016-12-20", "close": 6.4, "volume": 276817.0}, {"date": "2016-12-21", "close": 6.2, "volume": 72319.0}, {"date": "2016-12-22", "close": 6.3, "volume": 120839.0}, {"date": "2016-12-23", "close": 6.2, "volume": 69379.0}, {"date": "2016-12-27", "close": 6.3, "volume": 104053.0}, {"date": "2016-12-28", "close": 6.35, "volume": 209751.0}, {"date": "2016-12-29", "close": 6.4, "volume": 85014.0}, {"date": "2016-12-30", "close": 6.2, "volume": 61197.0}, {"date": "2017-01-03", "close": 6.3, "volume": 169305.0}, {"date": "2017-01-04", "close": 6.5, "volume": 131127.0}, {"date": "2017-01-05", "close": 6.5, "volume": 173371.0}, {"date": "2017-01-06", "close": 6.35, "volume": 104992.0}, {"date": "2017-01-09", "close": 6.1, "volume": 117278.0}, {"date": "2017-01-10", "close": 6.35, "volume": 113367.0}, {"date": "2017-01-11", "close": 6.7, "volume": 3452294.0}, {"date": "2017-01-12", "close": 6.65, "volume": 348029.0}, {"date": "2017-01-13", "close": 7.35, "volume": 1409111.0}, {"date": "2017-01-17", "close": 7.45, "volume": 761864.0}, {"date": "2017-01-18", "close": 7.75, "volume": 851666.0}, {"date": "2017-01-19", "close": 8.25, "volume": 2938023.0}, {"date": "2017-01-20", "close": 7.95, "volume": 882187.0}, {"date": "2017-01-23", "close": 8.2, "volume": 717173.0}, {"date": "2017-01-24", "close": 8.15, "volume": 645844.0}, {"date": "2017-01-25", "close": 8.2, "volume": 315562.0}, {"date": "2017-01-26", "close": 8.3, "volume": 436492.0}, {"date": "2017-01-27", "close": 8.65, "volume": 792171.0}, {"date": "2017-01-30", "close": 8.6, "volume": 650224.0}, {"date": "2017-01-31", "close": 8.6, "volume": 280685.0}, {"date": "2017-02-01", "close": 8.65, "volume": 435742.0}, {"date": "2017-02-02", "close": 8.75, "volume": 624388.0}, {"date": "2017-02-03", "close": 8.75, "volume": 470131.0}, {"date": "2017-02-06", "close": 8.7, "volume": 320340.0}, {"date": "2017-02-07", "close": 8.55, "volume": 1074703.0}, {"date": "2017-02-08", "close": 8.45, "volume": 290445.0}, {"date": "2017-02-09", "close": 8.2, "volume": 711993.0}, {"date": "2017-02-10", "close": 7.45, "volume": 2302416.0}, {"date": "2017-02-13", "close": 7.5, "volume": 1283094.0}, {"date": "2017-02-14", "close": 7.7, "volume": 839525.0}, {"date": "2017-02-15", "close": 7.45, "volume": 578345.0}, {"date": "2017-02-16", "close": 7.55, "volume": 653514.0}, {"date": "2017-02-17", "close": 7.55, "volume": 375032.0}, {"date": "2017-02-21", "close": 7.5, "volume": 723966.0}, {"date": "2017-02-22", "close": 7.4, "volume": 319483.0}, {"date": "2017-02-23", "close": 7.25, "volume": 452363.0}, {"date": "2017-02-24", "close": 7.6, "volume": 396052.0}, {"date": "2017-02-27", "close": 7.45, "volume": 421006.0}, {"date": "2017-02-28", "close": 7.35, "volume": 210983.0}, {"date": "2017-03-01", "close": 7.4, "volume": 185954.0}, {"date": "2017-03-02", "close": 7.4, "volume": 138261.0}, {"date": "2017-03-03", "close": 7.35, "volume": 202732.0}, {"date": "2017-03-06", "close": 7.4, "volume": 158833.0}, {"date": "2017-03-07", "close": 7.5, "volume": 226482.0}, {"date": "2017-03-08", "close": 7.3, "volume": 209922.0}, {"date": "2017-03-09", "close": 7.35, "volume": 202100.0}, {"date": "2017-03-10", "close": 7.4, "volume": 164754.0}, {"date": "2017-03-13", "close": 7.5, "volume": 119061.0}, {"date": "2017-03-14", "close": 7.6, "volume": 439610.0}, {"date": "2017-03-15", "close": 7.65, "volume": 200285.0}, {"date": "2017-03-16", "close": 8.2, "volume": 777307.0}, {"date": "2017-03-17", "close": 8.35, "volume": 652024.0}, {"date": "2017-03-20", "close": 8.7, "volume": 506361.0}, {"date": "2017-03-21", "close": 8.85, "volume": 1341160.0}, {"date": "2017-03-22", "close": 8.65, "volume": 503963.0}, {"date": "2017-03-23", "close": 8.7, "volume": 117238.0}, {"date": "2017-03-24", "close": 9.05, "volume": 634404.0}, {"date": "2017-03-27", "close": 9.05, "volume": 279594.0}, {"date": "2017-03-28", "close": 9.25, "volume": 525205.0}, {"date": "2017-03-29", "close": 9.55, "volume": 698888.0}, {"date": "2017-03-30", "close": 9.6, "volume": 324649.0}, {"date": "2017-03-31", "close": 9.55, "volume": 384969.0}, {"date": "2017-04-03", "close": 9.3, "volume": 186675.0}, {"date": "2017-04-04", "close": 9.2, "volume": 459603.0}, {"date": "2017-04-05", "close": 8.85, "volume": 276691.0}, {"date": "2017-04-06", "close": 9.0, "volume": 235611.0}, {"date": "2017-04-07", "close": 9.05, "volume": 232857.0}, {"date": "2017-04-10", "close": 8.9, "volume": 343681.0}, {"date": "2017-04-11", "close": 8.65, "volume": 234622.0}, {"date": "2017-04-12", "close": 8.65, "volume": 191277.0}, {"date": "2017-04-13", "close": 8.4, "volume": 215508.0}, {"date": "2017-04-17", "close": 8.4, "volume": 224829.0}, {"date": "2017-04-18", "close": 8.3, "volume": 360973.0}, {"date": "2017-04-19", "close": 8.4, "volume": 350242.0}, {"date": "2017-04-20", "close": 8.25, "volume": 260834.0}, {"date": "2017-04-21", "close": 8.35, "volume": 122258.0}, {"date": "2017-04-24", "close": 8.15, "volume": 423032.0}, {"date": "2017-04-25", "close": 8.15, "volume": 502470.0}, {"date": "2017-04-26", "close": 8.1, "volume": 674857.0}, {"date": "2017-04-27", "close": 8.35, "volume": 550396.0}, {"date": "2017-04-28", "close": 8.5, "volume": 794437.0}, {"date": "2017-05-01", "close": 8.7, "volume": 253374.0}, {"date": "2017-05-02", "close": 8.4, "volume": 617480.0}, {"date": "2017-05-03", "close": 8.25, "volume": 387010.0}, {"date": "2017-05-04", "close": 9.65, "volume": 1274537.0}, {"date": "2017-05-05", "close": 10.05, "volume": 985723.0}, {"date": "2017-05-08", "close": 9.7, "volume": 559394.0}, {"date": "2017-05-09", "close": 9.45, "volume": 425498.0}, {"date": "2017-05-10", "close": 9.05, "volume": 519313.0}, {"date": "2017-05-11", "close": 9.15, "volume": 249941.0}, {"date": "2017-05-12", "close": 9.15, "volume": 157181.0}, {"date": "2017-05-15", "close": 9.2, "volume": 136859.0}, {"date": "2017-05-16", "close": 9.2, "volume": 99474.0}, {"date": "2017-05-17", "close": 8.75, "volume": 300286.0}, {"date": "2017-05-18", "close": 8.55, "volume": 254881.0}, {"date": "2017-05-19", "close": 8.75, "volume": 142900.0}, {"date": "2017-05-22", "close": 8.55, "volume": 255683.0}, {"date": "2017-05-23", "close": 8.75, "volume": 120698.0}, {"date": "2017-05-24", "close": 8.65, "volume": 127107.0}, {"date": "2017-05-25", "close": 8.6, "volume": 77811.0}, {"date": "2017-05-26", "close": 8.6, "volume": 113036.0}, {"date": "2017-05-30", "close": 8.55, "volume": 87817.0}, {"date": "2017-05-31", "close": 8.55, "volume": 131391.0}, {"date": "2017-06-01", "close": 8.75, "volume": 157923.0}, {"date": "2017-06-02", "close": 8.8, "volume": 160163.0}, {"date": "2017-06-05", "close": 8.8, "volume": 119688.0}, {"date": "2017-06-06", "close": 8.85, "volume": 125309.0}, {"date": "2017-06-07", "close": 8.9, "volume": 162966.0}, {"date": "2017-06-08", "close": 9.2, "volume": 280197.0}, {"date": "2017-06-09", "close": 9.4, "volume": 686296.0}, {"date": "2017-06-12", "close": 9.1, "volume": 292157.0}, {"date": "2017-06-13", "close": 9.2, "volume": 211723.0}, {"date": "2017-06-14", "close": 9.2, "volume": 240567.0}, {"date": "2017-06-15", "close": 9.0, "volume": 439817.0}, {"date": "2017-06-16", "close": 9.0, "volume": 217201.0}, {"date": "2017-06-19", "close": 9.2, "volume": 348480.0}, {"date": "2017-06-20", "close": 9.3, "volume": 147878.0}, {"date": "2017-06-21", "close": 9.35, "volume": 341405.0}, {"date": "2017-06-22", "close": 9.5, "volume": 410417.0}, {"date": "2017-06-23", "close": 9.7, "volume": 582210.0}, {"date": "2017-06-26", "close": 9.85, "volume": 328105.0}, {"date": "2017-06-27", "close": 9.9, "volume": 407162.0}, {"date": "2017-06-28", "close": 10.0, "volume": 1792869.0}, {"date": "2017-06-29", "close": 9.8, "volume": 284007.0}, {"date": "2017-06-30", "close": 9.8, "volume": 615628.0}, {"date": "2017-07-03", "close": 9.6, "volume": 171456.0}, {"date": "2017-07-05", "close": 9.65, "volume": 208749.0}, {"date": "2017-07-06", "close": 9.5, "volume": 196376.0}, {"date": "2017-07-07", "close": 9.9, "volume": 304090.0}, {"date": "2017-07-10", "close": 10.0, "volume": 163164.0}, {"date": "2017-07-11", "close": 10.0, "volume": 891129.0}, {"date": "2017-07-12", "close": 10.35, "volume": 854634.0}, {"date": "2017-07-13", "close": 10.9, "volume": 1154181.0}, {"date": "2017-07-14", "close": 11.0, "volume": 438851.0}, {"date": "2017-07-17", "close": 11.0, "volume": 679859.0}, {"date": "2017-07-18", "close": 10.95, "volume": 351721.0}, {"date": "2017-07-19", "close": 11.0, "volume": 478300.0}, {"date": "2017-07-20", "close": 11.35, "volume": 452003.0}, {"date": "2017-07-21", "close": 11.8, "volume": 453314.0}, {"date": "2017-07-24", "close": 11.6, "volume": 287354.0}, {"date": "2017-07-25", "close": 11.45, "volume": 124611.0}, {"date": "2017-07-26", "close": 11.6, "volume": 199201.0}, {"date": "2017-07-27", "close": 11.15, "volume": 347467.0}, {"date": "2017-07-28", "close": 11.35, "volume": 167788.0}, {"date": "2017-07-31", "close": 10.9, "volume": 538735.0}, {"date": "2017-08-01", "close": 10.95, "volume": 206466.0}, {"date": "2017-08-02", "close": 10.7, "volume": 319839.0}, {"date": "2017-08-03", "close": 10.85, "volume": 438460.0}, {"date": "2017-08-04", "close": 12.45, "volume": 974946.0}, {"date": "2017-08-07", "close": 11.9, "volume": 502187.0}, {"date": "2017-08-08", "close": 12.05, "volume": 385954.0}, {"date": "2017-08-09", "close": 11.8, "volume": 380920.0}, {"date": "2017-08-10", "close": 10.5, "volume": 3018462.0}, {"date": "2017-08-11", "close": 10.25, "volume": 607444.0}, {"date": "2017-08-14", "close": 10.5, "volume": 658528.0}, {"date": "2017-08-15", "close": 10.9, "volume": 885205.0}, {"date": "2017-08-16", "close": 11.15, "volume": 803987.0}, {"date": "2017-08-17", "close": 10.95, "volume": 552834.0}, {"date": "2017-08-18", "close": 10.85, "volume": 406519.0}, {"date": "2017-08-21", "close": 10.7, "volume": 476206.0}, {"date": "2017-08-22", "close": 10.95, "volume": 352659.0}, {"date": "2017-08-23", "close": 11.15, "volume": 228075.0}, {"date": "2017-08-24", "close": 11.15, "volume": 210633.0}, {"date": "2017-08-25", "close": 11.15, "volume": 307166.0}, {"date": "2017-08-28", "close": 11.2, "volume": 154201.0}, {"date": "2017-08-29", "close": 11.1, "volume": 199132.0}, {"date": "2017-08-30", "close": 11.25, "volume": 307076.0}, {"date": "2017-08-31", "close": 11.4, "volume": 280820.0}, {"date": "2017-09-01", "close": 11.95, "volume": 534535.0}, {"date": "2017-09-05", "close": 11.9, "volume": 627994.0}, {"date": "2017-09-06", "close": 11.8, "volume": 368831.0}, {"date": "2017-09-07", "close": 11.45, "volume": 284608.0}, {"date": "2017-09-08", "close": 11.1, "volume": 443490.0}, {"date": "2017-09-11", "close": 11.3, "volume": 248992.0}, {"date": "2017-09-12", "close": 11.5, "volume": 253011.0}, {"date": "2017-09-13", "close": 11.35, "volume": 206407.0}, {"date": "2017-09-14", "close": 11.25, "volume": 194528.0}, {"date": "2017-09-15", "close": 11.1, "volume": 226587.0}, {"date": "2017-09-18", "close": 11.5, "volume": 326663.0}, {"date": "2017-09-19", "close": 11.3, "volume": 318189.0}, {"date": "2017-09-20", "close": 11.0, "volume": 260010.0}, {"date": "2017-09-21", "close": 11.1, "volume": 239711.0}, {"date": "2017-09-22", "close": 11.25, "volume": 228847.0}, {"date": "2017-09-25", "close": 10.5, "volume": 862597.0}, {"date": "2017-09-26", "close": 10.7, "volume": 435654.0}, {"date": "2017-09-27", "close": 11.2, "volume": 479062.0}, {"date": "2017-09-28", "close": 11.2, "volume": 454622.0}, {"date": "2017-09-29", "close": 11.35, "volume": 294974.0}, {"date": "2017-10-02", "close": 11.5, "volume": 265172.0}, {"date": "2017-10-03", "close": 11.4, "volume": 323415.0}, {"date": "2017-10-04", "close": 11.4, "volume": 449777.0}, {"date": "2017-10-05", "close": 11.5, "volume": 201557.0}, {"date": "2017-10-06", "close": 11.6, "volume": 154234.0}, {"date": "2017-10-09", "close": 11.75, "volume": 298457.0}, {"date": "2017-10-10", "close": 11.8, "volume": 356101.0}, {"date": "2017-10-11", "close": 11.4, "volume": 192404.0}, {"date": "2017-10-12", "close": 11.15, "volume": 188674.0}, {"date": "2017-10-13", "close": 11.0, "volume": 231402.0}, {"date": "2017-10-16", "close": 10.8, "volume": 218465.0}, {"date": "2017-10-17", "close": 10.65, "volume": 203255.0}, {"date": "2017-10-18", "close": 10.45, "volume": 238108.0}, {"date": "2017-10-19", "close": 10.35, "volume": 257287.0}, {"date": "2017-10-20", "close": 10.45, "volume": 259254.0}, {"date": "2017-10-23", "close": 10.25, "volume": 245787.0}, {"date": "2017-10-24", "close": 10.25, "volume": 119232.0}, {"date": "2017-10-25", "close": 10.05, "volume": 356204.0}, {"date": "2017-10-26", "close": 10.5, "volume": 240632.0}, {"date": "2017-10-27", "close": 10.5, "volume": 183127.0}, {"date": "2017-10-30", "close": 10.35, "volume": 249629.0}, {"date": "2017-10-31", "close": 10.35, "volume": 516662.0}, {"date": "2017-11-01", "close": 10.4, "volume": 433249.0}, {"date": "2017-11-02", "close": 11.35, "volume": 1526866.0}, {"date": "2017-11-03", "close": 10.8, "volume": 935071.0}, {"date": "2017-11-06", "close": 11.1, "volume": 295752.0}, {"date": "2017-11-07", "close": 11.4, "volume": 464013.0}, {"date": "2017-11-08", "close": 11.6, "volume": 760486.0}, {"date": "2017-11-09", "close": 12.1, "volume": 605914.0}, {"date": "2017-11-10", "close": 12.15, "volume": 1113895.0}, {"date": "2017-11-13", "close": 13.0, "volume": 900241.0}, {"date": "2017-11-14", "close": 12.85, "volume": 422181.0}, {"date": "2017-11-15", "close": 13.15, "volume": 775345.0}, {"date": "2017-11-16", "close": 12.8, "volume": 458321.0}, {"date": "2017-11-17", "close": 12.25, "volume": 647553.0}, {"date": "2017-11-20", "close": 12.85, "volume": 316214.0}, {"date": "2017-11-21", "close": 12.7, "volume": 588235.0}, {"date": "2017-11-22", "close": 12.75, "volume": 288768.0}, {"date": "2017-11-24", "close": 13.0, "volume": 176456.0}, {"date": "2017-11-27", "close": 12.6, "volume": 288343.0}, {"date": "2017-11-28", "close": 12.6, "volume": 245841.0}, {"date": "2017-11-29", "close": 12.1, "volume": 292828.0}, {"date": "2017-11-30", "close": 12.25, "volume": 305148.0}, {"date": "2017-12-01", "close": 12.25, "volume": 300372.0}, {"date": "2017-12-04", "close": 11.5, "volume": 442649.0}, {"date": "2017-12-05", "close": 11.55, "volume": 179621.0}, {"date": "2017-12-06", "close": 11.15, "volume": 393349.0}, {"date": "2017-12-07", "close": 11.5, "volume": 197207.0}, {"date": "2017-12-08", "close": 11.35, "volume": 210970.0}, {"date": "2017-12-11", "close": 11.35, "volume": 282401.0}, {"date": "2017-12-12", "close": 11.2, "volume": 285707.0}, {"date": "2017-12-13", "close": 10.9, "volume": 346143.0}, {"date": "2017-12-14", "close": 11.0, "volume": 306298.0}, {"date": "2017-12-15", "close": 10.65, "volume": 412860.0}, {"date": "2017-12-18", "close": 10.65, "volume": 373724.0}, {"date": "2017-12-19", "close": 10.4, "volume": 255603.0}, {"date": "2017-12-20", "close": 10.05, "volume": 524789.0}, {"date": "2017-12-21", "close": 9.95, "volume": 1039691.0}, {"date": "2017-12-22", "close": 9.65, "volume": 1416436.0}, {"date": "2017-12-26", "close": 10.0, "volume": 252046.0}, {"date": "2017-12-27", "close": 10.1, "volume": 178880.0}, {"date": "2017-12-28", "close": 10.0, "volume": 201324.0}, {"date": "2017-12-29", "close": 9.95, "volume": 229100.0}, {"date": "2018-01-02", "close": 10.15, "volume": 119639.0}, {"date": "2018-01-03", "close": 10.55, "volume": 283607.0}, {"date": "2018-01-04", "close": 10.6, "volume": 116054.0}, {"date": "2018-01-05", "close": 10.7, "volume": 84841.0}, {"date": "2018-01-08", "close": 10.95, "volume": 153787.0}, {"date": "2018-01-09", "close": 10.9, "volume": 360633.0}, {"date": "2018-01-10", "close": 10.85, "volume": 340002.0}, {"date": "2018-01-11", "close": 11.05, "volume": 215955.0}, {"date": "2018-01-12", "close": 11.25, "volume": 264610.0}, {"date": "2018-01-16", "close": 11.2, "volume": 267121.0}, {"date": "2018-01-17", "close": 11.55, "volume": 441927.0}, {"date": "2018-01-18", "close": 12.8, "volume": 894829.0}, {"date": "2018-01-19", "close": 12.9, "volume": 424909.0}, {"date": "2018-01-22", "close": 12.9, "volume": 472858.0}, {"date": "2018-01-23", "close": 12.95, "volume": 384485.0}, {"date": "2018-01-24", "close": 12.5, "volume": 662669.0}, {"date": "2018-01-25", "close": 12.45, "volume": 223614.0}, {"date": "2018-01-26", "close": 12.7, "volume": 204568.0}, {"date": "2018-01-29", "close": 12.55, "volume": 309775.0}, {"date": "2018-01-30", "close": 12.3, "volume": 190820.0}, {"date": "2018-01-31", "close": 12.5, "volume": 321972.0}, {"date": "2018-02-01", "close": 12.6, "volume": 244020.0}, {"date": "2018-02-02", "close": 11.5, "volume": 1130240.0}, {"date": "2018-02-05", "close": 11.05, "volume": 1483152.0}, {"date": "2018-02-06", "close": 11.2, "volume": 1270535.0}, {"date": "2018-02-07", "close": 9.85, "volume": 3551506.0}, {"date": "2018-02-08", "close": 9.85, "volume": 1441568.0}, {"date": "2018-02-09", "close": 9.0, "volume": 2442700.0}, {"date": "2018-02-12", "close": 9.2, "volume": 564404.0}, {"date": "2018-02-13", "close": 9.0, "volume": 996408.0}, {"date": "2018-02-14", "close": 9.45, "volume": 696385.0}, {"date": "2018-02-15", "close": 9.65, "volume": 419359.0}, {"date": "2018-02-16", "close": 9.45, "volume": 490317.0}, {"date": "2018-02-20", "close": 9.5, "volume": 476404.0}, {"date": "2018-02-21", "close": 9.2, "volume": 291141.0}, {"date": "2018-02-22", "close": 9.15, "volume": 197404.0}, {"date": "2018-02-23", "close": 9.15, "volume": 145589.0}, {"date": "2018-02-26", "close": 9.75, "volume": 410583.0}, {"date": "2018-02-27", "close": 9.65, "volume": 314254.0}, {"date": "2018-02-28", "close": 9.55, "volume": 193810.0}, {"date": "2018-03-01", "close": 9.4, "volume": 204421.0}, {"date": "2018-03-02", "close": 9.6, "volume": 185660.0}, {"date": "2018-03-05", "close": 9.7, "volume": 227704.0}, {"date": "2018-03-06", "close": 10.1, "volume": 386648.0}, {"date": "2018-03-07", "close": 10.05, "volume": 246240.0}, {"date": "2018-03-08", "close": 10.2, "volume": 204416.0}, {"date": "2018-03-09", "close": 10.15, "volume": 240697.0}, {"date": "2018-03-12", "close": 10.25, "volume": 346258.0}, {"date": "2018-03-13", "close": 10.45, "volume": 462112.0}, {"date": "2018-03-14", "close": 10.55, "volume": 267523.0}, {"date": "2018-03-15", "close": 10.45, "volume": 244940.0}, {"date": "2018-03-16", "close": 10.4, "volume": 266217.0}, {"date": "2018-03-19", "close": 10.05, "volume": 480325.0}, {"date": "2018-03-20", "close": 10.1, "volume": 302131.0}, {"date": "2018-03-21", "close": 10.3, "volume": 225520.0}, {"date": "2018-03-22", "close": 10.1, "volume": 251758.0}, {"date": "2018-03-23", "close": 9.8, "volume": 598226.0}, {"date": "2018-03-26", "close": 10.1, "volume": 610079.0}, {"date": "2018-03-27", "close": 9.95, "volume": 265385.0}, {"date": "2018-03-28", "close": 9.4, "volume": 495646.0}, {"date": "2018-03-29", "close": 9.6, "volume": 396663.0}, {"date": "2018-04-02", "close": 9.45, "volume": 338257.0}, {"date": "2018-04-03", "close": 9.3, "volume": 214811.0}, {"date": "2018-04-04", "close": 9.3, "volume": 223945.0}, {"date": "2018-04-05", "close": 9.25, "volume": 165668.0}, {"date": "2018-04-06", "close": 9.1, "volume": 180181.0}, {"date": "2018-04-09", "close": 9.25, "volume": 161067.0}, {"date": "2018-04-10", "close": 9.55, "volume": 141906.0}, {"date": "2018-04-11", "close": 9.6, "volume": 147152.0}, {"date": "2018-04-12", "close": 9.9, "volume": 180007.0}, {"date": "2018-04-13", "close": 9.75, "volume": 311108.0}, {"date": "2018-04-16", "close": 9.5, "volume": 119294.0}, {"date": "2018-04-17", "close": 9.8, "volume": 269041.0}, {"date": "2018-04-18", "close": 9.75, "volume": 415576.0}, {"date": "2018-04-19", "close": 9.55, "volume": 344141.0}, {"date": "2018-04-20", "close": 9.4, "volume": 357761.0}, {"date": "2018-04-23", "close": 9.25, "volume": 179286.0}, {"date": "2018-04-24", "close": 9.0, "volume": 434864.0}, {"date": "2018-04-25", "close": 9.0, "volume": 431313.0}, {"date": "2018-04-26", "close": 9.2, "volume": 442131.0}, {"date": "2018-04-27", "close": 9.35, "volume": 442244.0}, {"date": "2018-04-30", "close": 9.35, "volume": 715989.0}, {"date": "2018-05-01", "close": 10.9, "volume": 1761724.0}, {"date": "2018-05-02", "close": 10.55, "volume": 346525.0}, {"date": "2018-05-03", "close": 10.5, "volume": 419649.0}, {"date": "2018-05-04", "close": 10.7, "volume": 435808.0}, {"date": "2018-05-07", "close": 10.7, "volume": 311459.0}, {"date": "2018-05-08", "close": 10.5, "volume": 233939.0}, {"date": "2018-05-09", "close": 10.6, "volume": 198804.0}, {"date": "2018-05-10", "close": 10.7, "volume": 307066.0}, {"date": "2018-05-11", "close": 10.85, "volume": 228986.0}, {"date": "2018-05-14", "close": 10.8, "volume": 342347.0}, {"date": "2018-05-15", "close": 10.7, "volume": 234703.0}, {"date": "2018-05-16", "close": 10.8, "volume": 320501.0}, {"date": "2018-05-17", "close": 10.85, "volume": 219927.0}, {"date": "2018-05-18", "close": 10.85, "volume": 186221.0}, {"date": "2018-05-21", "close": 11.1, "volume": 502293.0}, {"date": "2018-05-22", "close": 11.25, "volume": 336712.0}, {"date": "2018-05-23", "close": 11.0, "volume": 370218.0}, {"date": "2018-05-24", "close": 10.95, "volume": 406863.0}, {"date": "2018-05-25", "close": 11.1, "volume": 201887.0}, {"date": "2018-05-29", "close": 11.2, "volume": 640507.0}, {"date": "2018-05-30", "close": 11.25, "volume": 381900.0}, {"date": "2018-05-31", "close": 11.1, "volume": 141298.0}, {"date": "2018-06-01", "close": 11.3, "volume": 209715.0}, {"date": "2018-06-04", "close": 11.15, "volume": 73329.0}, {"date": "2018-06-05", "close": 11.2, "volume": 146272.0}, {"date": "2018-06-06", "close": 11.15, "volume": 98354.0}, {"date": "2018-06-07", "close": 11.1, "volume": 121712.0}, {"date": "2018-06-08", "close": 11.05, "volume": 112184.0}, {"date": "2018-06-11", "close": 10.95, "volume": 113928.0}, {"date": "2018-06-12", "close": 10.95, "volume": 182994.0}, {"date": "2018-06-13", "close": 11.0, "volume": 93469.0}, {"date": "2018-06-14", "close": 11.2, "volume": 166163.0}, {"date": "2018-06-15", "close": 11.1, "volume": 138339.0}, {"date": "2018-06-18", "close": 10.9, "volume": 198618.0}, {"date": "2018-06-19", "close": 10.75, "volume": 201301.0}, {"date": "2018-06-20", "close": 10.85, "volume": 74384.0}, {"date": "2018-06-21", "close": 10.45, "volume": 200296.0}, {"date": "2018-06-22", "close": 10.3, "volume": 371425.0}, {"date": "2018-06-25", "close": 10.0, "volume": 167245.0}, {"date": "2018-06-26", "close": 10.3, "volume": 194474.0}, {"date": "2018-06-27", "close": 10.05, "volume": 99472.0}, {"date": "2018-06-28", "close": 10.05, "volume": 140190.0}, {"date": "2018-06-29", "close": 10.25, "volume": 178360.0}, {"date": "2018-07-02", "close": 10.35, "volume": 68793.0}, {"date": "2018-07-03", "close": 10.4, "volume": 147694.0}, {"date": "2018-07-05", "close": 10.4, "volume": 222742.0}, {"date": "2018-07-06", "close": 10.3, "volume": 297616.0}, {"date": "2018-07-09", "close": 10.95, "volume": 416514.0}, {"date": "2018-07-10", "close": 11.45, "volume": 483279.0}, {"date": "2018-07-11", "close": 11.45, "volume": 193615.0}, {"date": "2018-07-12", "close": 11.35, "volume": 255383.0}, {"date": "2018-07-13", "close": 11.3, "volume": 253372.0}, {"date": "2018-07-16", "close": 11.15, "volume": 167712.0}, {"date": "2018-07-17", "close": 11.35, "volume": 158708.0}, {"date": "2018-07-18", "close": 11.3, "volume": 78550.0}, {"date": "2018-07-19", "close": 11.15, "volume": 97700.0}, {"date": "2018-07-20", "close": 11.15, "volume": 71659.0}, {"date": "2018-07-23", "close": 11.15, "volume": 132343.0}, {"date": "2018-07-24", "close": 11.15, "volume": 270288.0}, {"date": "2018-07-25", "close": 11.15, "volume": 143773.0}, {"date": "2018-07-26", "close": 11.3, "volume": 198200.0}, {"date": "2018-07-27", "close": 11.15, "volume": 156970.0}, {"date": "2018-07-30", "close": 11.2, "volume": 324198.0}, {"date": "2018-07-31", "close": 11.6, "volume": 1532994.0}, {"date": "2018-08-01", "close": 12.0, "volume": 1181396.0}, {"date": "2018-08-02", "close": 12.0, "volume": 570424.0}, {"date": "2018-08-03", "close": 12.2, "volume": 361122.0}, {"date": "2018-08-06", "close": 12.3, "volume": 609685.0}, {"date": "2018-08-07", "close": 12.15, "volume": 246415.0}, {"date": "2018-08-08", "close": 12.1, "volume": 283804.0}, {"date": "2018-08-09", "close": 12.35, "volume": 372233.0}, {"date": "2018-08-10", "close": 12.0, "volume": 314539.0}, {"date": "2018-08-13", "close": 11.65, "volume": 120616.0}, {"date": "2018-08-14", "close": 11.45, "volume": 148345.0}, {"date": "2018-08-15", "close": 11.3, "volume": 166015.0}, {"date": "2018-08-16", "close": 11.4, "volume": 141536.0}, {"date": "2018-08-17", "close": 11.3, "volume": 94860.0}, {"date": "2018-08-20", "close": 11.15, "volume": 88282.0}, {"date": "2018-08-21", "close": 11.25, "volume": 172836.0}, {"date": "2018-08-22", "close": 11.3, "volume": 121908.0}, {"date": "2018-08-23", "close": 11.3, "volume": 103098.0}, {"date": "2018-08-24", "close": 11.1, "volume": 96704.0}, {"date": "2018-08-27", "close": 11.35, "volume": 102114.0}, {"date": "2018-08-28", "close": 11.45, "volume": 125954.0}, {"date": "2018-08-29", "close": 11.2, "volume": 249846.0}, {"date": "2018-08-30", "close": 11.05, "volume": 123474.0}, {"date": "2018-08-31", "close": 11.0, "volume": 112046.0}, {"date": "2018-09-04", "close": 11.0, "volume": 98524.0}, {"date": "2018-09-05", "close": 11.05, "volume": 140683.0}, {"date": "2018-09-06", "close": 10.85, "volume": 145787.0}, {"date": "2018-09-07", "close": 10.7, "volume": 138474.0}, {"date": "2018-09-10", "close": 10.6, "volume": 102533.0}, {"date": "2018-09-11", "close": 10.15, "volume": 236526.0}, {"date": "2018-09-12", "close": 9.85, "volume": 531229.0}, {"date": "2018-09-13", "close": 9.95, "volume": 212005.0}, {"date": "2018-09-14", "close": 10.1, "volume": 149254.0}, {"date": "2018-09-17", "close": 9.95, "volume": 248601.0}, {"date": "2018-09-18", "close": 9.9, "volume": 77514.0}, {"date": "2018-09-19", "close": 9.8, "volume": 191327.0}, {"date": "2018-09-20", "close": 9.75, "volume": 134376.0}, {"date": "2018-09-21", "close": 9.85, "volume": 188639.0}, {"date": "2018-09-24", "close": 9.95, "volume": 88353.0}, {"date": "2018-09-25", "close": 9.7, "volume": 131053.0}, {"date": "2018-09-26", "close": 9.65, "volume": 56947.0}, {"date": "2018-09-27", "close": 9.8, "volume": 94709.0}, {"date": "2018-09-28", "close": 9.9, "volume": 56038.0}, {"date": "2018-10-01", "close": 9.84, "volume": 128979.0}, {"date": "2018-10-02", "close": 9.95, "volume": 83614.0}, {"date": "2018-10-03", "close": 10.1, "volume": 159902.0}, {"date": "2018-10-04", "close": 9.94, "volume": 138585.0}, {"date": "2018-10-05", "close": 9.69, "volume": 209542.0}, {"date": "2018-10-08", "close": 9.63, "volume": 151640.0}, {"date": "2018-10-09", "close": 9.33, "volume": 387578.0}, {"date": "2018-10-10", "close": 9.09, "volume": 290665.0}, {"date": "2018-10-11", "close": 8.92, "volume": 325994.0}, {"date": "2018-10-12", "close": 8.79, "volume": 309223.0}, {"date": "2018-10-15", "close": 8.7, "volume": 241554.0}, {"date": "2018-10-16", "close": 9.02, "volume": 232568.0}, {"date": "2018-10-17", "close": 9.42, "volume": 163173.0}, {"date": "2018-10-18", "close": 9.41, "volume": 319698.0}, {"date": "2018-10-19", "close": 8.96, "volume": 135756.0}, {"date": "2018-10-22", "close": 8.91, "volume": 84127.0}, {"date": "2018-10-23", "close": 9.11, "volume": 173104.0}, {"date": "2018-10-24", "close": 8.51, "volume": 322918.0}, {"date": "2018-10-25", "close": 8.55, "volume": 128404.0}, {"date": "2018-10-26", "close": 8.14, "volume": 175289.0}, {"date": "2018-10-29", "close": 8.04, "volume": 126439.0}, {"date": "2018-10-30", "close": 8.24, "volume": 198532.0}, {"date": "2018-10-31", "close": 8.08, "volume": 401925.0}, {"date": "2018-11-01", "close": 8.36, "volume": 401219.0}, {"date": "2018-11-02", "close": 8.27, "volume": 200874.0}, {"date": "2018-11-05", "close": 8.24, "volume": 187903.0}, {"date": "2018-11-06", "close": 8.21, "volume": 109984.0}, {"date": "2018-11-07", "close": 8.19, "volume": 239737.0}, {"date": "2018-11-08", "close": 8.17, "volume": 119141.0}, {"date": "2018-11-09", "close": 7.99, "volume": 290357.0}, {"date": "2018-11-12", "close": 7.51, "volume": 280974.0}, {"date": "2018-11-13", "close": 7.5, "volume": 216951.0}, {"date": "2018-11-14", "close": 7.27, "volume": 463588.0}, {"date": "2018-11-15", "close": 7.69, "volume": 900685.0}, {"date": "2018-11-16", "close": 7.63, "volume": 82976.0}, {"date": "2018-11-19", "close": 7.16, "volume": 139635.0}, {"date": "2018-11-20", "close": 7.1, "volume": 670881.0}, {"date": "2018-11-21", "close": 6.94, "volume": 135180.0}, {"date": "2018-11-23", "close": 6.9, "volume": 51082.0}, {"date": "2018-11-26", "close": 6.88, "volume": 127928.0}, {"date": "2018-11-27", "close": 6.86, "volume": 86871.0}, {"date": "2018-11-28", "close": 6.93, "volume": 197353.0}, {"date": "2018-11-29", "close": 6.9, "volume": 68300.0}, {"date": "2018-11-30", "close": 6.92, "volume": 68339.0}, {"date": "2018-12-03", "close": 7.07, "volume": 362423.0}, {"date": "2018-12-04", "close": 6.85, "volume": 163806.0}, {"date": "2018-12-06", "close": 6.58, "volume": 231605.0}, {"date": "2018-12-07", "close": 6.39, "volume": 83958.0}, {"date": "2018-12-10", "close": 6.33, "volume": 138264.0}, {"date": "2018-12-11", "close": 6.68, "volume": 422134.0}, {"date": "2018-12-12", "close": 6.69, "volume": 144228.0}, {"date": "2018-12-13", "close": 7.04, "volume": 1018317.0}, {"date": "2018-12-14", "close": 6.78, "volume": 201379.0}, {"date": "2018-12-17", "close": 6.72, "volume": 245805.0}, {"date": "2018-12-18", "close": 7.02, "volume": 382482.0}, {"date": "2018-12-19", "close": 6.7, "volume": 262756.0}, {"date": "2018-12-20", "close": 6.38, "volume": 178982.0}, {"date": "2018-12-21", "close": 6.16, "volume": 291310.0}, {"date": "2018-12-24", "close": 5.99, "volume": 76756.0}, {"date": "2018-12-26", "close": 6.17, "volume": 289152.0}, {"date": "2018-12-27", "close": 6.53, "volume": 207914.0}, {"date": "2018-12-28", "close": 6.43, "volume": 168084.0}, {"date": "2018-12-31", "close": 6.21, "volume": 268315.0}, {"date": "2019-01-02", "close": 6.65, "volume": 182883.0}, {"date": "2019-01-03", "close": 6.39, "volume": 170371.0}, {"date": "2019-01-04", "close": 6.5, "volume": 114189.0}, {"date": "2019-01-07", "close": 6.63, "volume": 123487.0}, {"date": "2019-01-08", "close": 6.57, "volume": 152621.0}, {"date": "2019-01-09", "close": 6.87, "volume": 282348.0}, {"date": "2019-01-10", "close": 6.57, "volume": 139471.0}, {"date": "2019-01-11", "close": 6.56, "volume": 127016.0}, {"date": "2019-01-14", "close": 6.42, "volume": 119446.0}, {"date": "2019-01-15", "close": 6.55, "volume": 96357.0}, {"date": "2019-01-16", "close": 6.61, "volume": 115785.0}, {"date": "2019-01-17", "close": 6.51, "volume": 100502.0}, {"date": "2019-01-18", "close": 6.37, "volume": 134769.0}, {"date": "2019-01-22", "close": 6.24, "volume": 147052.0}, {"date": "2019-01-23", "close": 6.24, "volume": 282623.0}, {"date": "2019-01-24", "close": 6.31, "volume": 156121.0}, {"date": "2019-01-25", "close": 6.46, "volume": 109744.0}, {"date": "2019-01-28", "close": 6.22, "volume": 86684.0}, {"date": "2019-01-29", "close": 6.11, "volume": 90896.0}, {"date": "2019-01-30", "close": 5.85, "volume": 203329.0}, {"date": "2019-01-31", "close": 5.98, "volume": 608375.0}, {"date": "2019-02-01", "close": 6.56, "volume": 1455094.0}, {"date": "2019-02-04", "close": 6.55, "volume": 239697.0}, {"date": "2019-02-05", "close": 6.51, "volume": 160784.0}, {"date": "2019-02-06", "close": 7.16, "volume": 499484.0}, {"date": "2019-02-07", "close": 6.89, "volume": 225515.0}, {"date": "2019-02-08", "close": 6.81, "volume": 125607.0}, {"date": "2019-02-11", "close": 6.78, "volume": 123986.0}, {"date": "2019-02-12", "close": 7.13, "volume": 182526.0}, {"date": "2019-02-13", "close": 7.09, "volume": 131777.0}, {"date": "2019-02-14", "close": 7.0, "volume": 430598.0}, {"date": "2019-02-15", "close": 6.82, "volume": 1074441.0}, {"date": "2019-02-19", "close": 8.65, "volume": 1731209.0}, {"date": "2019-02-20", "close": 8.35, "volume": 555928.0}, {"date": "2019-02-21", "close": 7.66, "volume": 552247.0}, {"date": "2019-02-22", "close": 7.7, "volume": 297317.0}, {"date": "2019-02-25", "close": 7.75, "volume": 322489.0}, {"date": "2019-02-26", "close": 7.72, "volume": 115631.0}, {"date": "2019-02-27", "close": 7.79, "volume": 259653.0}, {"date": "2019-02-28", "close": 7.77, "volume": 212479.0}, {"date": "2019-03-01", "close": 7.87, "volume": 209378.0}, {"date": "2019-03-04", "close": 7.92, "volume": 143682.0}, {"date": "2019-03-05", "close": 7.88, "volume": 90697.0}, {"date": "2019-03-06", "close": 7.68, "volume": 184534.0}, {"date": "2019-03-07", "close": 7.52, "volume": 213696.0}, {"date": "2019-03-08", "close": 7.51, "volume": 169848.0}, {"date": "2019-03-11", "close": 7.52, "volume": 74262.0}, {"date": "2019-03-12", "close": 7.5, "volume": 62183.0}, {"date": "2019-03-13", "close": 7.5, "volume": 118836.0}, {"date": "2019-03-14", "close": 7.55, "volume": 170403.0}, {"date": "2019-03-15", "close": 7.6, "volume": 295104.0}, {"date": "2019-03-18", "close": 7.55, "volume": 271794.0}, {"date": "2019-03-19", "close": 7.7, "volume": 165611.0}, {"date": "2019-03-20", "close": 7.7, "volume": 117211.0}, {"date": "2019-03-21", "close": 8.15, "volume": 372710.0}, {"date": "2019-03-22", "close": 7.69, "volume": 246912.0}, {"date": "2019-03-25", "close": 7.6, "volume": 206958.0}, {"date": "2019-03-26", "close": 7.57, "volume": 118863.0}, {"date": "2019-03-27", "close": 7.48, "volume": 178266.0}, {"date": "2019-03-28", "close": 7.42, "volume": 103184.0}, {"date": "2019-03-29", "close": 7.4, "volume": 338455.0}, {"date": "2019-04-01", "close": 7.64, "volume": 363690.0}, {"date": "2019-04-02", "close": 7.76, "volume": 290924.0}, {"date": "2019-04-03", "close": 7.94, "volume": 1230909.0}, {"date": "2019-04-04", "close": 7.97, "volume": 222023.0}, {"date": "2019-04-05", "close": 8.17, "volume": 753629.0}, {"date": "2019-04-08", "close": 8.3, "volume": 386406.0}, {"date": "2019-04-09", "close": 8.21, "volume": 316906.0}, {"date": "2019-04-10", "close": 8.41, "volume": 194211.0}, {"date": "2019-04-11", "close": 8.5, "volume": 180869.0}, {"date": "2019-04-12", "close": 8.26, "volume": 130281.0}, {"date": "2019-04-15", "close": 8.16, "volume": 62520.0}, {"date": "2019-04-16", "close": 8.16, "volume": 152444.0}, {"date": "2019-04-17", "close": 8.23, "volume": 156015.0}, {"date": "2019-04-18", "close": 8.36, "volume": 240942.0}, {"date": "2019-04-22", "close": 9.28, "volume": 917843.0}, {"date": "2019-04-23", "close": 9.88, "volume": 1462996.0}, {"date": "2019-04-24", "close": 9.5, "volume": 686068.0}, {"date": "2019-04-25", "close": 9.12, "volume": 436487.0}, {"date": "2019-04-26", "close": 9.34, "volume": 286460.0}, {"date": "2019-04-29", "close": 9.14, "volume": 157606.0}, {"date": "2019-04-30", "close": 8.85, "volume": 500530.0}, {"date": "2019-05-01", "close": 9.96, "volume": 1468132.0}, {"date": "2019-05-02", "close": 9.98, "volume": 389920.0}, {"date": "2019-05-03", "close": 9.97, "volume": 698631.0}, {"date": "2019-05-06", "close": 9.93, "volume": 198438.0}, {"date": "2019-05-07", "close": 9.92, "volume": 178000.0}, {"date": "2019-05-08", "close": 9.98, "volume": 204997.0}, {"date": "2019-05-09", "close": 9.85, "volume": 186052.0}, {"date": "2019-05-10", "close": 9.88, "volume": 361828.0}, {"date": "2019-05-13", "close": 9.53, "volume": 304789.0}, {"date": "2019-05-14", "close": 9.56, "volume": 205728.0}, {"date": "2019-05-15", "close": 9.47, "volume": 104602.0}, {"date": "2019-05-16", "close": 9.44, "volume": 204502.0}, {"date": "2019-05-17", "close": 9.11, "volume": 203147.0}, {"date": "2019-05-20", "close": 8.25, "volume": 398072.0}, {"date": "2019-05-21", "close": 8.45, "volume": 130717.0}, {"date": "2019-05-22", "close": 8.36, "volume": 62831.0}, {"date": "2019-05-23", "close": 7.95, "volume": 340565.0}, {"date": "2019-05-24", "close": 7.93, "volume": 188349.0}, {"date": "2019-05-28", "close": 8.04, "volume": 119462.0}, {"date": "2019-05-29", "close": 8.14, "volume": 89251.0}, {"date": "2019-05-30", "close": 8.15, "volume": 107319.0}, {"date": "2019-05-31", "close": 8.11, "volume": 130368.0}, {"date": "2019-06-03", "close": 8.27, "volume": 203407.0}, {"date": "2019-06-04", "close": 9.14, "volume": 246290.0}, {"date": "2019-06-05", "close": 8.78, "volume": 146963.0}, {"date": "2019-06-06", "close": 8.74, "volume": 90381.0}, {"date": "2019-06-07", "close": 8.74, "volume": 135210.0}, {"date": "2019-06-10", "close": 8.81, "volume": 185052.0}, {"date": "2019-06-11", "close": 8.83, "volume": 157587.0}, {"date": "2019-06-12", "close": 9.9, "volume": 1588715.0}, {"date": "2019-06-13", "close": 10.19, "volume": 635187.0}, {"date": "2019-06-14", "close": 10.14, "volume": 287387.0}, {"date": "2019-06-17", "close": 10.22, "volume": 339219.0}, {"date": "2019-06-18", "close": 10.31, "volume": 546873.0}, {"date": "2019-06-19", "close": 10.63, "volume": 457675.0}, {"date": "2019-06-20", "close": 10.81, "volume": 438177.0}, {"date": "2019-06-21", "close": 10.98, "volume": 511245.0}, {"date": "2019-06-24", "close": 10.73, "volume": 202763.0}, {"date": "2019-06-25", "close": 10.55, "volume": 213818.0}, {"date": "2019-06-26", "close": 10.28, "volume": 445111.0}, {"date": "2019-06-27", "close": 10.3, "volume": 310111.0}, {"date": "2019-06-28", "close": 10.35, "volume": 297617.0}, {"date": "2019-07-01", "close": 10.61, "volume": 235082.0}, {"date": "2019-07-02", "close": 10.78, "volume": 195929.0}, {"date": "2019-07-03", "close": 10.3, "volume": 336949.0}, {"date": "2019-07-05", "close": 10.21, "volume": 180276.0}, {"date": "2019-07-08", "close": 10.01, "volume": 177962.0}, {"date": "2019-07-09", "close": 9.91, "volume": 196637.0}, {"date": "2019-07-10", "close": 9.97, "volume": 242340.0}, {"date": "2019-07-11", "close": 10.12, "volume": 268921.0}, {"date": "2019-07-12", "close": 10.19, "volume": 118622.0}, {"date": "2019-07-15", "close": 10.02, "volume": 195098.0}, {"date": "2019-07-16", "close": 10.0, "volume": 651949.0}, {"date": "2019-07-17", "close": 10.04, "volume": 152302.0}, {"date": "2019-07-18", "close": 10.2, "volume": 180197.0}, {"date": "2019-07-19", "close": 10.27, "volume": 152508.0}, {"date": "2019-07-22", "close": 10.28, "volume": 225622.0}, {"date": "2019-07-23", "close": 10.26, "volume": 174441.0}, {"date": "2019-07-24", "close": 10.9, "volume": 341579.0}, {"date": "2019-07-25", "close": 10.49, "volume": 159581.0}, {"date": "2019-07-26", "close": 10.52, "volume": 556164.0}, {"date": "2019-07-29", "close": 10.83, "volume": 547016.0}, {"date": "2019-07-30", "close": 10.59, "volume": 291976.0}, {"date": "2019-07-31", "close": 11.05, "volume": 1037925.0}, {"date": "2019-08-01", "close": 11.25, "volume": 764697.0}, {"date": "2019-08-02", "close": 11.39, "volume": 798190.0}, {"date": "2019-08-05", "close": 10.62, "volume": 432279.0}, {"date": "2019-08-06", "close": 10.52, "volume": 338238.0}, {"date": "2019-08-07", "close": 10.59, "volume": 195643.0}, {"date": "2019-08-08", "close": 10.69, "volume": 162391.0}, {"date": "2019-08-09", "close": 10.51, "volume": 238424.0}, {"date": "2019-08-12", "close": 10.15, "volume": 262933.0}, {"date": "2019-08-13", "close": 10.02, "volume": 501566.0}, {"date": "2019-08-14", "close": 10.05, "volume": 223919.0}, {"date": "2019-08-15", "close": 10.25, "volume": 268463.0}, {"date": "2019-08-16", "close": 10.68, "volume": 348692.0}, {"date": "2019-08-19", "close": 10.7, "volume": 158531.0}, {"date": "2019-08-20", "close": 10.57, "volume": 175891.0}, {"date": "2019-08-21", "close": 10.91, "volume": 185650.0}, {"date": "2019-08-22", "close": 11.05, "volume": 226550.0}, {"date": "2019-08-23", "close": 10.59, "volume": 218033.0}, {"date": "2019-08-26", "close": 10.55, "volume": 162833.0}, {"date": "2019-08-27", "close": 10.33, "volume": 156227.0}, {"date": "2019-08-28", "close": 10.02, "volume": 273099.0}, {"date": "2019-08-29", "close": 9.96, "volume": 177870.0}, {"date": "2019-08-30", "close": 10.11, "volume": 225914.0}, {"date": "2019-09-03", "close": 10.03, "volume": 210022.0}, {"date": "2019-09-04", "close": 10.29, "volume": 100407.0}, {"date": "2019-09-05", "close": 10.54, "volume": 193789.0}, {"date": "2019-09-06", "close": 10.55, "volume": 175343.0}, {"date": "2019-09-09", "close": 10.77, "volume": 133586.0}, {"date": "2019-09-10", "close": 10.78, "volume": 113558.0}, {"date": "2019-09-11", "close": 11.33, "volume": 214109.0}, {"date": "2019-09-12", "close": 11.25, "volume": 166405.0}, {"date": "2019-09-13", "close": 11.19, "volume": 106363.0}, {"date": "2019-09-16", "close": 11.15, "volume": 105550.0}, {"date": "2019-09-17", "close": 10.83, "volume": 153767.0}, {"date": "2019-09-18", "close": 10.81, "volume": 176316.0}, {"date": "2019-09-19", "close": 10.84, "volume": 91494.0}, {"date": "2019-09-20", "close": 10.71, "volume": 108668.0}, {"date": "2019-09-23", "close": 10.71, "volume": 95951.0}, {"date": "2019-09-24", "close": 10.52, "volume": 189151.0}, {"date": "2019-09-25", "close": 10.65, "volume": 115580.0}, {"date": "2019-09-26", "close": 10.43, "volume": 78737.0}, {"date": "2019-09-27", "close": 10.2, "volume": 108384.0}, {"date": "2019-09-30", "close": 10.14, "volume": 200460.0}, {"date": "2019-10-01", "close": 10.15, "volume": 101927.0}, {"date": "2019-10-02", "close": 10.02, "volume": 151648.0}, {"date": "2019-10-03", "close": 9.98, "volume": 161074.0}, {"date": "2019-10-04", "close": 10.22, "volume": 135905.0}, {"date": "2019-10-07", "close": 10.59, "volume": 109922.0}, {"date": "2019-10-08", "close": 10.38, "volume": 138570.0}, {"date": "2019-10-09", "close": 10.21, "volume": 192746.0}, {"date": "2019-10-10", "close": 10.33, "volume": 172572.0}, {"date": "2019-10-11", "close": 10.75, "volume": 428866.0}, {"date": "2019-10-14", "close": 10.95, "volume": 351715.0}, {"date": "2019-10-15", "close": 11.01, "volume": 370603.0}, {"date": "2019-10-16", "close": 11.07, "volume": 284368.0}, {"date": "2019-10-17", "close": 11.74, "volume": 427915.0}, {"date": "2019-10-18", "close": 11.95, "volume": 303081.0}, {"date": "2019-10-21", "close": 12.2, "volume": 613203.0}, {"date": "2019-10-22", "close": 12.16, "volume": 735542.0}, {"date": "2019-10-23", "close": 11.98, "volume": 823967.0}, {"date": "2019-10-24", "close": 12.51, "volume": 1876837.0}, {"date": "2019-10-25", "close": 12.89, "volume": 845876.0}, {"date": "2019-10-28", "close": 13.3, "volume": 1254441.0}, {"date": "2019-10-29", "close": 13.04, "volume": 462657.0}, {"date": "2019-10-30", "close": 12.78, "volume": 399191.0}, {"date": "2019-10-31", "close": 12.77, "volume": 466735.0}, {"date": "2019-11-01", "close": 12.92, "volume": 402334.0}, {"date": "2019-11-04", "close": 12.87, "volume": 353545.0}, {"date": "2019-11-05", "close": 12.85, "volume": 196392.0}, {"date": "2019-11-06", "close": 12.72, "volume": 288393.0}, {"date": "2019-11-07", "close": 12.8, "volume": 289100.0}, {"date": "2019-11-08", "close": 12.39, "volume": 219965.0}, {"date": "2019-11-11", "close": 12.1, "volume": 294117.0}, {"date": "2019-11-12", "close": 12.11, "volume": 1007261.0}, {"date": "2019-11-13", "close": 12.18, "volume": 231352.0}, {"date": "2019-11-14", "close": 12.22, "volume": 206022.0}, {"date": "2019-11-15", "close": 12.5, "volume": 408667.0}, {"date": "2019-11-18", "close": 12.4, "volume": 289738.0}, {"date": "2019-11-19", "close": 11.9, "volume": 302241.0}, {"date": "2019-11-20", "close": 11.91, "volume": 290709.0}, {"date": "2019-11-21", "close": 11.64, "volume": 194758.0}, {"date": "2019-11-22", "close": 11.9, "volume": 281825.0}, {"date": "2019-11-25", "close": 11.99, "volume": 185897.0}, {"date": "2019-11-26", "close": 11.74, "volume": 190879.0}, {"date": "2019-11-27", "close": 11.65, "volume": 383689.0}, {"date": "2019-11-29", "close": 11.39, "volume": 76568.0}, {"date": "2019-12-02", "close": 11.2, "volume": 218811.0}, {"date": "2019-12-03", "close": 11.08, "volume": 195105.0}, {"date": "2019-12-04", "close": 11.35, "volume": 193559.0}, {"date": "2019-12-05", "close": 11.35, "volume": 292063.0}, {"date": "2019-12-06", "close": 11.74, "volume": 256432.0}, {"date": "2019-12-09", "close": 11.53, "volume": 169693.0}, {"date": "2019-12-10", "close": 11.46, "volume": 256148.0}, {"date": "2019-12-11", "close": 11.59, "volume": 123805.0}, {"date": "2019-12-12", "close": 11.43, "volume": 177393.0}, {"date": "2019-12-13", "close": 11.57, "volume": 171898.0}, {"date": "2019-12-16", "close": 11.45, "volume": 271153.0}, {"date": "2019-12-17", "close": 11.84, "volume": 189753.0}, {"date": "2019-12-18", "close": 11.83, "volume": 160063.0}, {"date": "2019-12-19", "close": 11.69, "volume": 134976.0}, {"date": "2019-12-20", "close": 11.75, "volume": 211659.0}, {"date": "2019-12-23", "close": 11.93, "volume": 190106.0}, {"date": "2019-12-24", "close": 11.72, "volume": 59266.0}, {"date": "2019-12-26", "close": 11.83, "volume": 223263.0}, {"date": "2019-12-27", "close": 11.69, "volume": 211654.0}, {"date": "2019-12-30", "close": 11.62, "volume": 143976.0}, {"date": "2019-12-31", "close": 11.61, "volume": 124449.0}, {"date": "2020-01-02", "close": 11.81, "volume": 170819.0}, {"date": "2020-01-03", "close": 11.52, "volume": 243582.0}, {"date": "2020-01-06", "close": 11.86, "volume": 233336.0}, {"date": "2020-01-07", "close": 12.1, "volume": 235796.0}, {"date": "2020-01-08", "close": 12.4, "volume": 217071.0}, {"date": "2020-01-09", "close": 12.19, "volume": 151792.0}, {"date": "2020-01-10", "close": 12.15, "volume": 88983.0}, {"date": "2020-01-13", "close": 12.58, "volume": 226559.0}, {"date": "2020-01-14", "close": 13.97, "volume": 1218866.0}, {"date": "2020-01-15", "close": 13.96, "volume": 649743.0}, {"date": "2020-01-16", "close": 14.18, "volume": 386612.0}, {"date": "2020-01-17", "close": 14.06, "volume": 281687.0}, {"date": "2020-01-21", "close": 15.33, "volume": 1358086.0}, {"date": "2020-01-22", "close": 15.57, "volume": 1051029.0}, {"date": "2020-01-23", "close": 15.47, "volume": 480237.0}, {"date": "2020-01-24", "close": 14.71, "volume": 453698.0}, {"date": "2020-01-27", "close": 14.02, "volume": 509907.0}, {"date": "2020-01-28", "close": 13.95, "volume": 250220.0}, {"date": "2020-01-29", "close": 13.72, "volume": 221069.0}, {"date": "2020-01-30", "close": 13.79, "volume": 318589.0}, {"date": "2020-01-31", "close": 13.45, "volume": 289909.0}, {"date": "2020-02-03", "close": 14.06, "volume": 771544.0}, {"date": "2020-02-04", "close": 14.46, "volume": 398128.0}, {"date": "2020-02-05", "close": 14.68, "volume": 423201.0}, {"date": "2020-02-06", "close": 14.88, "volume": 288297.0}, {"date": "2020-02-07", "close": 14.13, "volume": 335848.0}, {"date": "2020-02-10", "close": 14.24, "volume": 243080.0}, {"date": "2020-02-11", "close": 14.56, "volume": 194443.0}, {"date": "2020-02-12", "close": 14.71, "volume": 255392.0}, {"date": "2020-02-13", "close": 14.82, "volume": 609410.0}, {"date": "2020-02-14", "close": 14.85, "volume": 525240.0}, {"date": "2020-02-18", "close": 14.25, "volume": 375591.0}, {"date": "2020-02-19", "close": 14.45, "volume": 424960.0}, {"date": "2020-02-20", "close": 15.03, "volume": 983335.0}, {"date": "2020-02-21", "close": 14.51, "volume": 566706.0}, {"date": "2020-02-24", "close": 13.48, "volume": 582704.0}, {"date": "2020-02-25", "close": 12.58, "volume": 577397.0}, {"date": "2020-02-26", "close": 12.15, "volume": 357451.0}, {"date": "2020-02-27", "close": 11.41, "volume": 555295.0}, {"date": "2020-02-28", "close": 11.43, "volume": 492923.0}, {"date": "2020-03-02", "close": 11.22, "volume": 742321.0}, {"date": "2020-03-03", "close": 11.0, "volume": 339018.0}, {"date": "2020-03-04", "close": 11.16, "volume": 243205.0}, {"date": "2020-03-05", "close": 10.88, "volume": 358664.0}, {"date": "2020-03-06", "close": 10.16, "volume": 402711.0}, {"date": "2020-03-09", "close": 9.17, "volume": 616383.0}, {"date": "2020-03-10", "close": 10.34, "volume": 661820.0}, {"date": "2020-03-11", "close": 9.69, "volume": 374807.0}, {"date": "2020-03-12", "close": 8.24, "volume": 389477.0}, {"date": "2020-03-13", "close": 8.44, "volume": 332786.0}, {"date": "2020-03-16", "close": 7.03, "volume": 413919.0}, {"date": "2020-03-17", "close": 7.4, "volume": 457484.0}, {"date": "2020-03-18", "close": 7.51, "volume": 917859.0}, {"date": "2020-03-19", "close": 8.51, "volume": 561155.0}, {"date": "2020-03-20", "close": 7.8, "volume": 428663.0}, {"date": "2020-03-23", "close": 8.3, "volume": 657880.0}, {"date": "2020-03-24", "close": 8.95, "volume": 361067.0}, {"date": "2020-03-25", "close": 9.17, "volume": 247412.0}, {"date": "2020-03-26", "close": 9.71, "volume": 316360.0}, {"date": "2020-03-27", "close": 9.26, "volume": 172480.0}, {"date": "2020-03-30", "close": 9.38, "volume": 147151.0}, {"date": "2020-03-31", "close": 11.05, "volume": 2230158.0}, {"date": "2020-04-01", "close": 10.96, "volume": 435915.0}, {"date": "2020-04-02", "close": 10.96, "volume": 223421.0}, {"date": "2020-04-03", "close": 10.93, "volume": 208022.0}, {"date": "2020-04-06", "close": 11.67, "volume": 454688.0}, {"date": "2020-04-07", "close": 11.65, "volume": 486418.0}, {"date": "2020-04-08", "close": 11.81, "volume": 404026.0}, {"date": "2020-04-09", "close": 11.19, "volume": 1685180.0}, {"date": "2020-04-13", "close": 11.69, "volume": 400394.0}, {"date": "2020-04-14", "close": 11.73, "volume": 2289558.0}, {"date": "2020-04-15", "close": 11.45, "volume": 2241570.0}, {"date": "2020-04-16", "close": 11.07, "volume": 584923.0}, {"date": "2020-04-17", "close": 11.14, "volume": 403714.0}, {"date": "2020-04-20", "close": 10.94, "volume": 349086.0}, {"date": "2020-04-21", "close": 10.64, "volume": 451279.0}, {"date": "2020-04-22", "close": 11.13, "volume": 281866.0}, {"date": "2020-04-23", "close": 11.54, "volume": 342534.0}, {"date": "2020-04-24", "close": 11.51, "volume": 278926.0}, {"date": "2020-04-27", "close": 11.57, "volume": 313949.0}, {"date": "2020-04-28", "close": 11.19, "volume": 356937.0}, {"date": "2020-04-29", "close": 12.15, "volume": 543613.0}, {"date": "2020-04-30", "close": 11.57, "volume": 400488.0}, {"date": "2020-05-01", "close": 10.74, "volume": 371596.0}, {"date": "2020-05-04", "close": 10.6, "volume": 227221.0}, {"date": "2020-05-05", "close": 11.11, "volume": 281960.0}, {"date": "2020-05-06", "close": 11.54, "volume": 712494.0}, {"date": "2020-05-07", "close": 11.83, "volume": 1583844.0}, {"date": "2020-05-08", "close": 11.44, "volume": 663578.0}, {"date": "2020-05-11", "close": 11.08, "volume": 861412.0}, {"date": "2020-05-12", "close": 10.79, "volume": 353967.0}, {"date": "2020-05-13", "close": 10.22, "volume": 438783.0}, {"date": "2020-05-14", "close": 10.18, "volume": 529572.0}, {"date": "2020-05-15", "close": 9.92, "volume": 289261.0}, {"date": "2020-05-18", "close": 10.34, "volume": 629985.0}, {"date": "2020-05-19", "close": 10.37, "volume": 244337.0}, {"date": "2020-05-20", "close": 10.72, "volume": 291114.0}, {"date": "2020-05-21", "close": 10.41, "volume": 243103.0}, {"date": "2020-05-22", "close": 10.73, "volume": 254055.0}, {"date": "2020-05-26", "close": 11.05, "volume": 561892.0}, {"date": "2020-05-27", "close": 11.41, "volume": 497121.0}, {"date": "2020-05-28", "close": 10.86, "volume": 371187.0}, {"date": "2020-05-29", "close": 11.06, "volume": 614777.0}, {"date": "2020-06-01", "close": 11.09, "volume": 318556.0}, {"date": "2020-06-02", "close": 11.19, "volume": 397387.0}, {"date": "2020-06-03", "close": 11.84, "volume": 614817.0}, {"date": "2020-06-04", "close": 11.57, "volume": 255500.0}, {"date": "2020-06-05", "close": 12.68, "volume": 980347.0}, {"date": "2020-06-08", "close": 12.44, "volume": 479216.0}, {"date": "2020-06-09", "close": 12.56, "volume": 551485.0}, {"date": "2020-06-10", "close": 12.29, "volume": 723741.0}, {"date": "2020-06-11", "close": 11.41, "volume": 299814.0}, {"date": "2020-06-12", "close": 11.14, "volume": 397168.0}, {"date": "2020-06-15", "close": 11.3, "volume": 249149.0}, {"date": "2020-06-16", "close": 11.44, "volume": 334285.0}, {"date": "2020-06-17", "close": 11.23, "volume": 325550.0}, {"date": "2020-06-18", "close": 11.01, "volume": 271344.0}, {"date": "2020-06-19", "close": 10.9, "volume": 600190.0}, {"date": "2020-06-22", "close": 10.71, "volume": 306423.0}, {"date": "2020-06-23", "close": 11.01, "volume": 703791.0}, {"date": "2020-06-24", "close": 10.55, "volume": 373366.0}, {"date": "2020-06-25", "close": 10.35, "volume": 673650.0}, {"date": "2020-06-26", "close": 9.97, "volume": 716264.0}, {"date": "2020-06-29", "close": 10.08, "volume": 779123.0}, {"date": "2020-06-30", "close": 10.3, "volume": 417069.0}, {"date": "2020-07-01", "close": 10.3, "volume": 297235.0}, {"date": "2020-07-02", "close": 10.22, "volume": 279767.0}, {"date": "2020-07-06", "close": 10.34, "volume": 298310.0}, {"date": "2020-07-07", "close": 10.07, "volume": 229116.0}, {"date": "2020-07-08", "close": 10.09, "volume": 387930.0}, {"date": "2020-07-09", "close": 10.29, "volume": 537205.0}, {"date": "2020-07-10", "close": 10.27, "volume": 271338.0}, {"date": "2020-07-13", "close": 10.07, "volume": 326060.0}, {"date": "2020-07-14", "close": 10.51, "volume": 376278.0}, {"date": "2020-07-15", "close": 10.69, "volume": 237419.0}, {"date": "2020-07-16", "close": 10.54, "volume": 243164.0}, {"date": "2020-07-17", "close": 10.56, "volume": 162817.0}, {"date": "2020-07-20", "close": 10.69, "volume": 187372.0}, {"date": "2020-07-21", "close": 10.69, "volume": 253577.0}, {"date": "2020-07-22", "close": 10.65, "volume": 292829.0}, {"date": "2020-07-23", "close": 10.65, "volume": 433229.0}, {"date": "2020-07-24", "close": 10.42, "volume": 295959.0}, {"date": "2020-07-27", "close": 10.61, "volume": 138817.0}, {"date": "2020-07-28", "close": 10.56, "volume": 217012.0}, {"date": "2020-07-29", "close": 10.93, "volume": 358150.0}, {"date": "2020-07-30", "close": 11.35, "volume": 704374.0}, {"date": "2020-07-31", "close": 11.38, "volume": 970633.0}, {"date": "2020-08-03", "close": 11.91, "volume": 609148.0}, {"date": "2020-08-04", "close": 11.77, "volume": 395159.0}, {"date": "2020-08-05", "close": 11.88, "volume": 448176.0}, {"date": "2020-08-06", "close": 12.16, "volume": 402368.0}, {"date": "2020-08-07", "close": 12.08, "volume": 317987.0}, {"date": "2020-08-10", "close": 12.2, "volume": 189905.0}, {"date": "2020-08-11", "close": 12.01, "volume": 430217.0}, {"date": "2020-08-12", "close": 12.11, "volume": 292742.0}, {"date": "2020-08-13", "close": 12.06, "volume": 217223.0}, {"date": "2020-08-14", "close": 12.17, "volume": 130616.0}, {"date": "2020-08-17", "close": 12.34, "volume": 343380.0}, {"date": "2020-08-18", "close": 12.1, "volume": 164461.0}, {"date": "2020-08-19", "close": 12.08, "volume": 298633.0}, {"date": "2020-08-20", "close": 11.75, "volume": 375429.0}, {"date": "2020-08-21", "close": 11.72, "volume": 293738.0}, {"date": "2020-08-24", "close": 11.8, "volume": 179730.0}, {"date": "2020-08-25", "close": 12.28, "volume": 261468.0}, {"date": "2020-08-26", "close": 12.13, "volume": 175528.0}, {"date": "2020-08-27", "close": 11.96, "volume": 143615.0}, {"date": "2020-08-28", "close": 12.24, "volume": 199078.0}, {"date": "2020-08-31", "close": 12.0, "volume": 174935.0}, {"date": "2020-09-01", "close": 13.21, "volume": 1270501.0}, {"date": "2020-09-02", "close": 13.07, "volume": 533308.0}, {"date": "2020-09-03", "close": 13.02, "volume": 594072.0}, {"date": "2020-09-04", "close": 13.01, "volume": 420497.0}, {"date": "2020-09-08", "close": 12.91, "volume": 359034.0}, {"date": "2020-09-09", "close": 13.22, "volume": 282095.0}, {"date": "2020-09-10", "close": 12.87, "volume": 463799.0}, {"date": "2020-09-11", "close": 12.76, "volume": 212967.0}, {"date": "2020-09-14", "close": 13.15, "volume": 269561.0}, {"date": "2020-09-15", "close": 13.11, "volume": 162733.0}, {"date": "2020-09-16", "close": 13.34, "volume": 259572.0}, {"date": "2020-09-17", "close": 13.13, "volume": 127886.0}, {"date": "2020-09-18", "close": 13.04, "volume": 360591.0}, {"date": "2020-09-21", "close": 13.02, "volume": 238737.0}, {"date": "2020-09-22", "close": 13.38, "volume": 207177.0}, {"date": "2020-09-23", "close": 13.36, "volume": 474300.0}, {"date": "2020-09-24", "close": 13.1, "volume": 268881.0}, {"date": "2020-09-25", "close": 13.41, "volume": 331601.0}, {"date": "2020-09-28", "close": 13.79, "volume": 310251.0}, {"date": "2020-09-29", "close": 13.78, "volume": 232422.0}, {"date": "2020-09-30", "close": 13.7, "volume": 398642.0}, {"date": "2020-10-01", "close": 13.8, "volume": 182650.0}, {"date": "2020-10-02", "close": 13.55, "volume": 213037.0}, {"date": "2020-10-05", "close": 13.8, "volume": 151850.0}, {"date": "2020-10-06", "close": 13.76, "volume": 364124.0}, {"date": "2020-10-07", "close": 14.54, "volume": 799385.0}, {"date": "2020-10-08", "close": 14.23, "volume": 408092.0}, {"date": "2020-10-09", "close": 14.27, "volume": 539615.0}, {"date": "2020-10-12", "close": 14.25, "volume": 399841.0}, {"date": "2020-10-13", "close": 14.29, "volume": 808154.0}, {"date": "2020-10-14", "close": 14.13, "volume": 262099.0}, {"date": "2020-10-15", "close": 13.97, "volume": 418292.0}, {"date": "2020-10-16", "close": 13.97, "volume": 191465.0}, {"date": "2020-10-19", "close": 13.93, "volume": 766016.0}, {"date": "2020-10-20", "close": 13.97, "volume": 147644.0}, {"date": "2020-10-21", "close": 13.82, "volume": 224835.0}, {"date": "2020-10-22", "close": 13.89, "volume": 202717.0}, {"date": "2020-10-23", "close": 13.9, "volume": 274006.0}, {"date": "2020-10-26", "close": 13.31, "volume": 302635.0}, {"date": "2020-10-27", "close": 13.46, "volume": 189519.0}, {"date": "2020-10-28", "close": 13.03, "volume": 336919.0}, {"date": "2020-10-29", "close": 13.48, "volume": 405806.0}, {"date": "2020-10-30", "close": 13.69, "volume": 1059808.0}, {"date": "2020-11-02", "close": 13.88, "volume": 495571.0}, {"date": "2020-11-03", "close": 14.13, "volume": 316442.0}, {"date": "2020-11-04", "close": 14.24, "volume": 345660.0}, {"date": "2020-11-05", "close": 14.36, "volume": 340643.0}, {"date": "2020-11-06", "close": 14.5, "volume": 228683.0}, {"date": "2020-11-09", "close": 14.11, "volume": 534388.0}, {"date": "2020-11-10", "close": 13.76, "volume": 224415.0}, {"date": "2020-11-11", "close": 14.04, "volume": 138505.0}, {"date": "2020-11-12", "close": 13.76, "volume": 133868.0}, {"date": "2020-11-13", "close": 13.79, "volume": 256884.0}, {"date": "2020-11-16", "close": 13.97, "volume": 247530.0}, {"date": "2020-11-17", "close": 13.71, "volume": 220519.0}, {"date": "2020-11-18", "close": 13.73, "volume": 329971.0}, {"date": "2020-11-19", "close": 13.81, "volume": 167187.0}, {"date": "2020-11-20", "close": 13.83, "volume": 238901.0}, {"date": "2020-11-23", "close": 14.19, "volume": 752547.0}, {"date": "2020-11-24", "close": 14.22, "volume": 687894.0}, {"date": "2020-11-25", "close": 14.14, "volume": 166930.0}, {"date": "2020-11-27", "close": 14.25, "volume": 86967.0}, {"date": "2020-11-30", "close": 14.04, "volume": 185339.0}, {"date": "2020-12-01", "close": 14.14, "volume": 450102.0}, {"date": "2020-12-02", "close": 14.19, "volume": 322040.0}, {"date": "2020-12-03", "close": 14.35, "volume": 494863.0}, {"date": "2020-12-04", "close": 14.35, "volume": 485044.0}, {"date": "2020-12-07", "close": 14.5, "volume": 333420.0}, {"date": "2020-12-08", "close": 14.35, "volume": 321760.0}, {"date": "2020-12-09", "close": 13.93, "volume": 425252.0}, {"date": "2020-12-10", "close": 13.78, "volume": 374747.0}, {"date": "2020-12-11", "close": 13.24, "volume": 686613.0}, {"date": "2020-12-14", "close": 12.87, "volume": 355973.0}, {"date": "2020-12-15", "close": 13.37, "volume": 229677.0}, {"date": "2020-12-16", "close": 13.04, "volume": 337616.0}, {"date": "2020-12-17", "close": 12.9, "volume": 711706.0}, {"date": "2020-12-18", "close": 13.17, "volume": 619495.0}, {"date": "2020-12-21", "close": 12.85, "volume": 177281.0}, {"date": "2020-12-22", "close": 13.08, "volume": 171569.0}, {"date": "2020-12-23", "close": 13.06, "volume": 178261.0}, {"date": "2020-12-24", "close": 13.08, "volume": 151428.0}, {"date": "2020-12-28", "close": 13.11, "volume": 150690.0}, {"date": "2020-12-29", "close": 12.92, "volume": 341082.0}, {"date": "2020-12-30", "close": 13.45, "volume": 198788.0}, {"date": "2020-12-31", "close": 13.52, "volume": 200819.0}, {"date": "2021-01-04", "close": 13.44, "volume": 185976.0}, {"date": "2021-01-05", "close": 13.69, "volume": 318959.0}, {"date": "2021-01-06", "close": 14.44, "volume": 561621.0}, {"date": "2021-01-07", "close": 14.76, "volume": 615878.0}, {"date": "2021-01-08", "close": 16.0, "volume": 1336719.0}, {"date": "2021-01-11", "close": 17.3, "volume": 1565930.0}, {"date": "2021-01-12", "close": 18.41, "volume": 1942648.0}, {"date": "2021-01-13", "close": 17.98, "volume": 756826.0}, {"date": "2021-01-14", "close": 18.42, "volume": 645040.0}, {"date": "2021-01-15", "close": 18.18, "volume": 581249.0}, {"date": "2021-01-19", "close": 18.15, "volume": 477285.0}, {"date": "2021-01-20", "close": 18.12, "volume": 324180.0}, {"date": "2021-01-21", "close": 18.24, "volume": 829784.0}, {"date": "2021-01-22", "close": 17.9, "volume": 166251.0}, {"date": "2021-01-25", "close": 18.11, "volume": 647051.0}, {"date": "2021-01-26", "close": 18.53, "volume": 1308469.0}, {"date": "2021-01-27", "close": 17.63, "volume": 475340.0}, {"date": "2021-01-28", "close": 17.45, "volume": 489478.0}, {"date": "2021-01-29", "close": 16.99, "volume": 522505.0}, {"date": "2021-02-01", "close": 17.63, "volume": 447011.0}, {"date": "2021-02-02", "close": 17.92, "volume": 248603.0}, {"date": "2021-02-03", "close": 17.92, "volume": 202670.0}, {"date": "2021-02-04", "close": 18.25, "volume": 806874.0}, {"date": "2021-02-05", "close": 18.3, "volume": 701471.0}, {"date": "2021-02-08", "close": 19.48, "volume": 1477773.0}, {"date": "2021-02-09", "close": 19.3, "volume": 484455.0}, {"date": "2021-02-10", "close": 19.31, "volume": 578150.0}, {"date": "2021-02-11", "close": 18.95, "volume": 570289.0}, {"date": "2021-02-12", "close": 19.49, "volume": 821324.0}, {"date": "2021-02-16", "close": 19.86, "volume": 827406.0}, {"date": "2021-02-17", "close": 20.14, "volume": 1024951.0}, {"date": "2021-02-18", "close": 19.79, "volume": 1559258.0}, {"date": "2021-02-19", "close": 20.08, "volume": 858342.0}, {"date": "2021-02-22", "close": 19.16, "volume": 894408.0}, {"date": "2021-02-23", "close": 18.65, "volume": 685996.0}, {"date": "2021-02-24", "close": 19.03, "volume": 699020.0}, {"date": "2021-02-25", "close": 18.09, "volume": 490339.0}, {"date": "2021-02-26", "close": 18.69, "volume": 698426.0}, {"date": "2021-03-01", "close": 19.44, "volume": 564049.0}, {"date": "2021-03-02", "close": 18.83, "volume": 951022.0}, {"date": "2021-03-03", "close": 21.48, "volume": 3016600.0}, {"date": "2021-03-04", "close": 21.65, "volume": 3132464.0}, {"date": "2021-03-05", "close": 21.39, "volume": 1162971.0}, {"date": "2021-03-08", "close": 21.04, "volume": 1281856.0}, {"date": "2021-03-09", "close": 21.52, "volume": 1163073.0}, {"date": "2021-03-10", "close": 21.3, "volume": 739242.0}, {"date": "2021-03-11", "close": 22.53, "volume": 1177512.0}, {"date": "2021-03-12", "close": 23.27, "volume": 1308319.0}, {"date": "2021-03-15", "close": 24.15, "volume": 1478655.0}, {"date": "2021-03-16", "close": 23.05, "volume": 1455276.0}, {"date": "2021-03-17", "close": 23.44, "volume": 760246.0}, {"date": "2021-03-18", "close": 21.75, "volume": 630263.0}, {"date": "2021-03-19", "close": 22.47, "volume": 1280284.0}, {"date": "2021-03-22", "close": 22.61, "volume": 701937.0}, {"date": "2021-03-23", "close": 20.71, "volume": 1407097.0}, {"date": "2021-03-24", "close": 20.36, "volume": 530410.0}, {"date": "2021-03-25", "close": 20.41, "volume": 1239913.0}, {"date": "2021-03-26", "close": 26.01, "volume": 12218150.0}, {"date": "2021-03-29", "close": 25.78, "volume": 2654221.0}, {"date": "2021-03-30", "close": 25.09, "volume": 2668203.0}, {"date": "2021-03-31", "close": 24.9, "volume": 1298069.0}, {"date": "2021-04-01", "close": 25.04, "volume": 1029341.0}, {"date": "2021-04-05", "close": 26.96, "volume": 2503136.0}, {"date": "2021-04-06", "close": 26.73, "volume": 1764372.0}, {"date": "2021-04-07", "close": 26.41, "volume": 1293577.0}, {"date": "2021-04-08", "close": 26.35, "volume": 585136.0}, {"date": "2021-04-09", "close": 25.83, "volume": 893703.0}, {"date": "2021-04-12", "close": 25.29, "volume": 927756.0}, {"date": "2021-04-13", "close": 25.26, "volume": 346793.0}, {"date": "2021-04-14", "close": 25.18, "volume": 507566.0}, {"date": "2021-04-15", "close": 25.5, "volume": 534811.0}, {"date": "2021-04-16", "close": 25.15, "volume": 834615.0}, {"date": "2021-04-19", "close": 26.01, "volume": 1544141.0}, {"date": "2021-04-20", "close": 25.68, "volume": 618988.0}, {"date": "2021-04-21", "close": 25.96, "volume": 853187.0}, {"date": "2021-04-22", "close": 25.87, "volume": 574258.0}, {"date": "2021-04-23", "close": 25.87, "volume": 363608.0}, {"date": "2021-04-26", "close": 25.59, "volume": 521993.0}, {"date": "2021-04-27", "close": 25.46, "volume": 760567.0}, {"date": "2021-04-28", "close": 25.43, "volume": 495333.0}, {"date": "2021-04-29", "close": 25.22, "volume": 886059.0}, {"date": "2021-04-30", "close": 25.01, "volume": 777938.0}, {"date": "2021-05-03", "close": 24.77, "volume": 1114266.0}, {"date": "2021-05-04", "close": 24.37, "volume": 1053376.0}, {"date": "2021-05-05", "close": 24.21, "volume": 1391090.0}, {"date": "2021-05-06", "close": 24.02, "volume": 1421443.0}, {"date": "2021-05-07", "close": 24.21, "volume": 838804.0}, {"date": "2021-05-10", "close": 24.02, "volume": 1054140.0}, {"date": "2021-05-11", "close": 24.06, "volume": 985118.0}, {"date": "2021-05-12", "close": 23.85, "volume": 788252.0}, {"date": "2021-05-13", "close": 23.16, "volume": 1251464.0}, {"date": "2021-05-14", "close": 22.77, "volume": 3588648.0}, {"date": "2021-05-17", "close": 22.85, "volume": 833295.0}, {"date": "2021-05-18", "close": 23.54, "volume": 968164.0}, {"date": "2021-05-19", "close": 23.99, "volume": 640822.0}, {"date": "2021-05-20", "close": 23.91, "volume": 982973.0}, {"date": "2021-05-21", "close": 24.03, "volume": 364457.0}, {"date": "2021-05-24", "close": 24.45, "volume": 683389.0}, {"date": "2021-05-25", "close": 24.37, "volume": 405211.0}, {"date": "2021-05-26", "close": 23.38, "volume": 1218351.0}, {"date": "2021-05-27", "close": 24.28, "volume": 952685.0}, {"date": "2021-05-28", "close": 23.7, "volume": 325123.0}, {"date": "2021-06-01", "close": 23.12, "volume": 1150596.0}, {"date": "2021-06-02", "close": 23.79, "volume": 738603.0}, {"date": "2021-06-03", "close": 23.06, "volume": 302681.0}, {"date": "2021-06-04", "close": 23.3, "volume": 214988.0}, {"date": "2021-06-07", "close": 23.6, "volume": 395219.0}, {"date": "2021-06-08", "close": 23.4, "volume": 251364.0}, {"date": "2021-06-09", "close": 23.01, "volume": 435415.0}, {"date": "2021-06-10", "close": 23.05, "volume": 136217.0}, {"date": "2021-06-11", "close": 25.91, "volume": 6689822.0}, {"date": "2021-06-14", "close": 25.85, "volume": 871718.0}, {"date": "2021-06-15", "close": 25.65, "volume": 594548.0}, {"date": "2021-06-16", "close": 24.07, "volume": 2193788.0}, {"date": "2021-06-17", "close": 23.52, "volume": 1126273.0}, {"date": "2021-06-18", "close": 24.01, "volume": 1851848.0}, {"date": "2021-06-21", "close": 24.02, "volume": 279801.0}, {"date": "2021-06-22", "close": 24.06, "volume": 183231.0}, {"date": "2021-06-23", "close": 24.02, "volume": 344235.0}, {"date": "2021-06-24", "close": 23.9, "volume": 213648.0}, {"date": "2021-06-25", "close": 24.11, "volume": 275419.0}, {"date": "2021-06-28", "close": 23.84, "volume": 322726.0}, {"date": "2021-06-29", "close": 23.97, "volume": 348103.0}, {"date": "2021-06-30", "close": 23.86, "volume": 382641.0}, {"date": "2021-07-01", "close": 23.81, "volume": 269244.0}, {"date": "2021-07-02", "close": 23.8, "volume": 259581.0}, {"date": "2021-07-06", "close": 23.95, "volume": 464156.0}, {"date": "2021-07-07", "close": 23.92, "volume": 327679.0}, {"date": "2021-07-08", "close": 23.75, "volume": 300105.0}, {"date": "2021-07-09", "close": 23.74, "volume": 139421.0}, {"date": "2021-07-12", "close": 23.6, "volume": 317926.0}, {"date": "2021-07-13", "close": 23.0, "volume": 266136.0}, {"date": "2021-07-14", "close": 22.57, "volume": 394741.0}, {"date": "2021-07-15", "close": 22.73, "volume": 740663.0}, {"date": "2021-07-16", "close": 22.73, "volume": 428439.0}, {"date": "2021-07-19", "close": 22.34, "volume": 319425.0}, {"date": "2021-07-20", "close": 22.06, "volume": 320356.0}, {"date": "2021-07-21", "close": 22.9, "volume": 479243.0}, {"date": "2021-07-22", "close": 22.67, "volume": 196809.0}, {"date": "2021-07-23", "close": 22.48, "volume": 182448.0}, {"date": "2021-07-26", "close": 22.4, "volume": 232839.0}, {"date": "2021-07-27", "close": 21.54, "volume": 321246.0}, {"date": "2021-07-28", "close": 20.93, "volume": 432465.0}, {"date": "2021-07-29", "close": 20.56, "volume": 628570.0}, {"date": "2021-07-30", "close": 20.78, "volume": 481768.0}, {"date": "2021-08-02", "close": 20.8, "volume": 278330.0}, {"date": "2021-08-03", "close": 20.9, "volume": 128440.0}, {"date": "2021-08-04", "close": 20.73, "volume": 196154.0}, {"date": "2021-08-05", "close": 20.69, "volume": 270352.0}, {"date": "2021-08-06", "close": 19.23, "volume": 1572911.0}, {"date": "2021-08-09", "close": 19.99, "volume": 480388.0}, {"date": "2021-08-10", "close": 20.31, "volume": 323997.0}, {"date": "2021-08-11", "close": 19.55, "volume": 480572.0}, {"date": "2021-08-12", "close": 19.12, "volume": 314712.0}, {"date": "2021-08-13", "close": 19.05, "volume": 205839.0}, {"date": "2021-08-16", "close": 18.78, "volume": 340716.0}, {"date": "2021-08-17", "close": 18.65, "volume": 418673.0}, {"date": "2021-08-18", "close": 18.67, "volume": 201987.0}, {"date": "2021-08-19", "close": 18.52, "volume": 481464.0}, {"date": "2021-08-20", "close": 18.54, "volume": 397217.0}, {"date": "2021-08-23", "close": 19.16, "volume": 217706.0}, {"date": "2021-08-24", "close": 19.07, "volume": 228395.0}, {"date": "2021-08-25", "close": 19.27, "volume": 137870.0}, {"date": "2021-08-26", "close": 18.92, "volume": 133438.0}, {"date": "2021-08-27", "close": 19.07, "volume": 177616.0}, {"date": "2021-08-30", "close": 17.91, "volume": 1472588.0}, {"date": "2021-08-31", "close": 18.25, "volume": 399670.0}, {"date": "2021-09-01", "close": 17.8, "volume": 523791.0}, {"date": "2021-09-02", "close": 17.97, "volume": 419846.0}, {"date": "2021-09-03", "close": 17.93, "volume": 385538.0}, {"date": "2021-09-07", "close": 17.82, "volume": 321830.0}, {"date": "2021-09-08", "close": 17.65, "volume": 301471.0}, {"date": "2021-09-09", "close": 17.5, "volume": 342005.0}, {"date": "2021-09-10", "close": 17.3, "volume": 248596.0}, {"date": "2021-09-13", "close": 17.34, "volume": 364260.0}, {"date": "2021-09-14", "close": 17.6, "volume": 697889.0}, {"date": "2021-09-15", "close": 17.8, "volume": 346382.0}, {"date": "2021-09-16", "close": 17.93, "volume": 245576.0}, {"date": "2021-09-17", "close": 17.98, "volume": 590004.0}, {"date": "2021-09-20", "close": 17.72, "volume": 364427.0}, {"date": "2021-09-21", "close": 17.51, "volume": 174338.0}, {"date": "2021-09-22", "close": 17.76, "volume": 238771.0}, {"date": "2021-09-23", "close": 17.85, "volume": 194991.0}, {"date": "2021-09-24", "close": 17.97, "volume": 265668.0}, {"date": "2021-09-27", "close": 18.49, "volume": 416914.0}, {"date": "2021-09-28", "close": 18.41, "volume": 299206.0}, {"date": "2021-09-29", "close": 17.92, "volume": 283221.0}, {"date": "2021-09-30", "close": 17.76, "volume": 191626.0}, {"date": "2021-10-01", "close": 17.8, "volume": 162655.0}, {"date": "2021-10-04", "close": 17.75, "volume": 193648.0}, {"date": "2021-10-05", "close": 17.76, "volume": 183449.0}, {"date": "2021-10-06", "close": 17.54, "volume": 200292.0}, {"date": "2021-10-07", "close": 17.7, "volume": 159253.0}, {"date": "2021-10-08", "close": 17.66, "volume": 303613.0}, {"date": "2021-10-11", "close": 17.72, "volume": 145334.0}, {"date": "2021-10-12", "close": 17.69, "volume": 177132.0}, {"date": "2021-10-13", "close": 17.59, "volume": 82614.0}, {"date": "2021-10-14", "close": 17.54, "volume": 130940.0}, {"date": "2021-10-15", "close": 17.49, "volume": 261035.0}, {"date": "2021-10-18", "close": 17.41, "volume": 232551.0}, {"date": "2021-10-19", "close": 17.37, "volume": 135488.0}, {"date": "2021-10-20", "close": 17.55, "volume": 711930.0}, {"date": "2021-10-21", "close": 17.9, "volume": 277362.0}, {"date": "2021-10-22", "close": 17.97, "volume": 413593.0}, {"date": "2021-10-25", "close": 18.87, "volume": 1223202.0}, {"date": "2021-10-26", "close": 18.61, "volume": 299324.0}, {"date": "2021-10-27", "close": 18.34, "volume": 161826.0}, {"date": "2021-10-28", "close": 18.86, "volume": 202663.0}, {"date": "2021-10-29", "close": 18.96, "volume": 266272.0}, {"date": "2021-11-01", "close": 19.39, "volume": 413722.0}, {"date": "2021-11-02", "close": 19.18, "volume": 443384.0}, {"date": "2021-11-03", "close": 19.25, "volume": 242549.0}, {"date": "2021-11-04", "close": 18.99, "volume": 212519.0}, {"date": "2021-11-05", "close": 18.81, "volume": 783980.0}, {"date": "2021-11-08", "close": 18.47, "volume": 652624.0}, {"date": "2021-11-09", "close": 18.3, "volume": 727536.0}, {"date": "2021-11-10", "close": 18.18, "volume": 218387.0}, {"date": "2021-11-11", "close": 18.28, "volume": 211172.0}, {"date": "2021-11-12", "close": 18.2, "volume": 189353.0}, {"date": "2021-11-15", "close": 18.3, "volume": 667307.0}, {"date": "2021-11-16", "close": 19.48, "volume": 2351392.0}, {"date": "2021-11-17", "close": 19.79, "volume": 826617.0}, {"date": "2021-11-18", "close": 19.37, "volume": 298582.0}, {"date": "2021-11-19", "close": 18.85, "volume": 388145.0}, {"date": "2021-11-22", "close": 19.08, "volume": 239980.0}, {"date": "2021-11-23", "close": 18.64, "volume": 227965.0}, {"date": "2021-11-24", "close": 18.84, "volume": 123634.0}, {"date": "2021-11-26", "close": 18.3, "volume": 224295.0}, {"date": "2021-11-29", "close": 18.51, "volume": 147310.0}, {"date": "2021-11-30", "close": 18.08, "volume": 286605.0}, {"date": "2021-12-01", "close": 17.87, "volume": 325718.0}, {"date": "2021-12-02", "close": 18.58, "volume": 181771.0}, {"date": "2021-12-03", "close": 17.48, "volume": 475310.0}, {"date": "2021-12-06", "close": 17.6, "volume": 167853.0}, {"date": "2021-12-07", "close": 18.16, "volume": 292465.0}, {"date": "2021-12-08", "close": 17.45, "volume": 429160.0}, {"date": "2021-12-09", "close": 17.32, "volume": 588606.0}, {"date": "2021-12-10", "close": 17.26, "volume": 439662.0}, {"date": "2021-12-13", "close": 17.11, "volume": 762450.0}, {"date": "2021-12-14", "close": 17.84, "volume": 1867029.0}, {"date": "2021-12-15", "close": 18.42, "volume": 1083180.0}, {"date": "2021-12-16", "close": 19.24, "volume": 1106463.0}, {"date": "2021-12-17", "close": 18.38, "volume": 1301376.0}, {"date": "2021-12-20", "close": 18.27, "volume": 1289756.0}, {"date": "2021-12-21", "close": 18.85, "volume": 712071.0}, {"date": "2021-12-22", "close": 20.18, "volume": 1903246.0}, {"date": "2021-12-23", "close": 19.69, "volume": 730879.0}, {"date": "2021-12-27", "close": 20.32, "volume": 520087.0}, {"date": "2021-12-28", "close": 20.08, "volume": 383755.0}, {"date": "2021-12-29", "close": 20.34, "volume": 829239.0}, {"date": "2021-12-30", "close": 20.96, "volume": 854639.0}, {"date": "2021-12-31", "close": 20.97, "volume": 1056511.0}, {"date": "2022-01-03", "close": 20.19, "volume": 953879.0}, {"date": "2022-01-04", "close": 20.05, "volume": 867813.0}, {"date": "2022-01-05", "close": 19.77, "volume": 1843893.0}, {"date": "2022-01-06", "close": 19.86, "volume": 880587.0}, {"date": "2022-01-07", "close": 18.29, "volume": 2477614.0}, {"date": "2022-01-10", "close": 17.77, "volume": 1331332.0}, {"date": "2022-01-11", "close": 17.88, "volume": 898520.0}, {"date": "2022-01-12", "close": 19.02, "volume": 1811222.0}, {"date": "2022-01-13", "close": 19.68, "volume": 996201.0}, {"date": "2022-01-14", "close": 19.95, "volume": 991616.0}, {"date": "2022-01-18", "close": 19.09, "volume": 693153.0}, {"date": "2022-01-19", "close": 18.6, "volume": 583663.0}, {"date": "2022-01-20", "close": 18.44, "volume": 499246.0}, {"date": "2022-01-21", "close": 18.0, "volume": 700188.0}, {"date": "2022-01-24", "close": 17.59, "volume": 1377001.0}, {"date": "2022-01-25", "close": 17.37, "volume": 769052.0}, {"date": "2022-01-26", "close": 17.65, "volume": 488523.0}, {"date": "2022-01-27", "close": 17.1, "volume": 437625.0}, {"date": "2022-01-28", "close": 17.23, "volume": 632936.0}, {"date": "2022-01-31", "close": 17.79, "volume": 439077.0}, {"date": "2022-02-01", "close": 18.14, "volume": 474229.0}, {"date": "2022-02-02", "close": 18.4, "volume": 423525.0}, {"date": "2022-02-03", "close": 18.03, "volume": 366062.0}, {"date": "2022-02-04", "close": 18.41, "volume": 490856.0}, {"date": "2022-02-07", "close": 18.57, "volume": 323797.0}, {"date": "2022-02-08", "close": 18.76, "volume": 224462.0}, {"date": "2022-02-09", "close": 18.75, "volume": 387323.0}, {"date": "2022-02-10", "close": 18.67, "volume": 303598.0}, {"date": "2022-02-11", "close": 18.61, "volume": 439564.0}, {"date": "2022-02-14", "close": 18.42, "volume": 397011.0}, {"date": "2022-02-15", "close": 18.78, "volume": 282224.0}, {"date": "2022-02-16", "close": 18.76, "volume": 789590.0}, {"date": "2022-02-17", "close": 18.62, "volume": 594561.0}, {"date": "2022-02-18", "close": 18.78, "volume": 390421.0}, {"date": "2022-02-22", "close": 18.27, "volume": 644739.0}, {"date": "2022-02-23", "close": 18.1, "volume": 676608.0}, {"date": "2022-02-24", "close": 18.16, "volume": 617519.0}, {"date": "2022-02-25", "close": 18.22, "volume": 352444.0}, {"date": "2022-02-28", "close": 18.2, "volume": 586291.0}, {"date": "2022-03-01", "close": 18.03, "volume": 284247.0}, {"date": "2022-03-02", "close": 18.03, "volume": 616967.0}, {"date": "2022-03-03", "close": 18.04, "volume": 205497.0}, {"date": "2022-03-04", "close": 17.14, "volume": 1123863.0}, {"date": "2022-03-07", "close": 16.0, "volume": 1263365.0}, {"date": "2022-03-08", "close": 16.26, "volume": 769608.0}, {"date": "2022-03-09", "close": 16.75, "volume": 349236.0}, {"date": "2022-03-10", "close": 16.69, "volume": 351482.0}, {"date": "2022-03-11", "close": 16.3, "volume": 472514.0}, {"date": "2022-03-14", "close": 15.27, "volume": 765086.0}, {"date": "2022-03-15", "close": 15.92, "volume": 336601.0}, {"date": "2022-03-16", "close": 17.36, "volume": 921869.0}, {"date": "2022-03-17", "close": 17.39, "volume": 344910.0}, {"date": "2022-03-18", "close": 17.49, "volume": 422258.0}, {"date": "2022-03-21", "close": 17.2, "volume": 203950.0}, {"date": "2022-03-22", "close": 17.32, "volume": 260621.0}, {"date": "2022-03-23", "close": 16.89, "volume": 144462.0}, {"date": "2022-03-24", "close": 17.47, "volume": 227349.0}, {"date": "2022-03-25", "close": 17.25, "volume": 159980.0}, {"date": "2022-03-28", "close": 17.51, "volume": 130131.0}, {"date": "2022-03-29", "close": 17.71, "volume": 718302.0}, {"date": "2022-03-30", "close": 16.92, "volume": 251314.0}, {"date": "2022-03-31", "close": 16.91, "volume": 551370.0}, {"date": "2022-04-01", "close": 16.65, "volume": 563739.0}, {"date": "2022-04-04", "close": 16.74, "volume": 551871.0}, {"date": "2022-04-05", "close": 16.05, "volume": 869751.0}, {"date": "2022-04-06", "close": 15.78, "volume": 490812.0}, {"date": "2022-04-07", "close": 15.71, "volume": 324371.0}, {"date": "2022-04-08", "close": 15.81, "volume": 349952.0}, {"date": "2022-04-11", "close": 15.45, "volume": 261740.0}, {"date": "2022-04-12", "close": 15.25, "volume": 254050.0}, {"date": "2022-04-13", "close": 15.17, "volume": 276496.0}, {"date": "2022-04-14", "close": 14.98, "volume": 369514.0}, {"date": "2022-04-18", "close": 14.77, "volume": 470461.0}, {"date": "2022-04-19", "close": 15.3, "volume": 510115.0}, {"date": "2022-04-20", "close": 15.11, "volume": 142318.0}, {"date": "2022-04-21", "close": 15.37, "volume": 1028284.0}, {"date": "2022-04-22", "close": 15.09, "volume": 450319.0}, {"date": "2022-04-25", "close": 15.03, "volume": 392360.0}, {"date": "2022-04-26", "close": 17.51, "volume": 3156511.0}, {"date": "2022-04-27", "close": 18.43, "volume": 1571097.0}, {"date": "2022-04-28", "close": 17.92, "volume": 806065.0}, {"date": "2022-04-29", "close": 18.29, "volume": 811991.0}, {"date": "2022-05-02", "close": 18.58, "volume": 404458.0}, {"date": "2022-05-03", "close": 18.23, "volume": 446159.0}, {"date": "2022-05-04", "close": 18.14, "volume": 494652.0}, {"date": "2022-05-05", "close": 18.09, "volume": 405481.0}, {"date": "2022-05-06", "close": 17.6, "volume": 512278.0}, {"date": "2022-05-09", "close": 16.02, "volume": 543578.0}, {"date": "2022-05-10", "close": 16.42, "volume": 353625.0}, {"date": "2022-05-11", "close": 16.28, "volume": 355528.0}, {"date": "2022-05-12", "close": 15.95, "volume": 415077.0}, {"date": "2022-05-13", "close": 16.66, "volume": 564642.0}, {"date": "2022-05-16", "close": 16.86, "volume": 165639.0}, {"date": "2022-05-17", "close": 17.33, "volume": 222716.0}, {"date": "2022-05-18", "close": 19.66, "volume": 2548745.0}, {"date": "2022-05-19", "close": 20.12, "volume": 1182412.0}, {"date": "2022-05-20", "close": 19.64, "volume": 735996.0}, {"date": "2022-05-23", "close": 19.49, "volume": 253742.0}, {"date": "2022-05-24", "close": 18.76, "volume": 861228.0}, {"date": "2022-05-25", "close": 19.24, "volume": 240821.0}, {"date": "2022-05-26", "close": 19.49, "volume": 313731.0}, {"date": "2022-05-27", "close": 19.66, "volume": 383117.0}, {"date": "2022-05-31", "close": 19.5, "volume": 428105.0}, {"date": "2022-06-01", "close": 19.8, "volume": 266318.0}, {"date": "2022-06-02", "close": 19.81, "volume": 267176.0}, {"date": "2022-06-03", "close": 19.94, "volume": 227973.0}, {"date": "2022-06-06", "close": 19.87, "volume": 174174.0}, {"date": "2022-06-07", "close": 19.95, "volume": 221896.0}, {"date": "2022-06-08", "close": 19.4, "volume": 216420.0}, {"date": "2022-06-09", "close": 19.18, "volume": 201594.0}, {"date": "2022-06-10", "close": 18.59, "volume": 332805.0}, {"date": "2022-06-13", "close": 17.08, "volume": 636742.0}, {"date": "2022-06-14", "close": 17.3, "volume": 306921.0}, {"date": "2022-06-15", "close": 17.66, "volume": 221186.0}, {"date": "2022-06-16", "close": 16.28, "volume": 788865.0}, {"date": "2022-06-17", "close": 16.8, "volume": 612874.0}, {"date": "2022-06-21", "close": 16.72, "volume": 608428.0}, {"date": "2022-06-22", "close": 15.87, "volume": 319510.0}, {"date": "2022-06-23", "close": 15.07, "volume": 741412.0}, {"date": "2022-06-24", "close": 15.06, "volume": 594737.0}, {"date": "2022-06-27", "close": 15.19, "volume": 387313.0}, {"date": "2022-06-28", "close": 14.86, "volume": 306980.0}, {"date": "2022-06-29", "close": 14.56, "volume": 407659.0}, {"date": "2022-06-30", "close": 14.53, "volume": 379069.0}, {"date": "2022-07-01", "close": 13.99, "volume": 802416.0}, {"date": "2022-07-05", "close": 13.64, "volume": 509854.0}, {"date": "2022-07-06", "close": 13.21, "volume": 728853.0}, {"date": "2022-07-07", "close": 13.76, "volume": 399385.0}, {"date": "2022-07-08", "close": 15.12, "volume": 1739787.0}, {"date": "2022-07-11", "close": 15.5, "volume": 1327464.0}, {"date": "2022-07-12", "close": 15.41, "volume": 655913.0}, {"date": "2022-07-13", "close": 15.31, "volume": 487883.0}, {"date": "2022-07-14", "close": 15.4, "volume": 424826.0}, {"date": "2022-07-15", "close": 15.29, "volume": 485650.0}, {"date": "2022-07-18", "close": 16.43, "volume": 1183720.0}, {"date": "2022-07-19", "close": 16.43, "volume": 579901.0}, {"date": "2022-07-20", "close": 16.46, "volume": 309936.0}, {"date": "2022-07-21", "close": 16.31, "volume": 273036.0}, {"date": "2022-07-22", "close": 16.12, "volume": 413059.0}, {"date": "2022-07-25", "close": 16.08, "volume": 332258.0}, {"date": "2022-07-26", "close": 15.17, "volume": 518913.0}, {"date": "2022-07-27", "close": 15.39, "volume": 463697.0}, {"date": "2022-07-28", "close": 15.23, "volume": 380353.0}, {"date": "2022-07-29", "close": 15.26, "volume": 370725.0}, {"date": "2022-08-01", "close": 14.41, "volume": 609939.0}, {"date": "2022-08-02", "close": 14.38, "volume": 373242.0}, {"date": "2022-08-03", "close": 14.8, "volume": 336168.0}, {"date": "2022-08-04", "close": 14.78, "volume": 434779.0}, {"date": "2022-08-05", "close": 14.48, "volume": 299214.0}, {"date": "2022-08-08", "close": 14.2, "volume": 621461.0}, {"date": "2022-08-09", "close": 12.21, "volume": 2731682.0}, {"date": "2022-08-10", "close": 12.61, "volume": 1373027.0}, {"date": "2022-08-11", "close": 13.05, "volume": 720383.0}, {"date": "2022-08-12", "close": 13.42, "volume": 302946.0}, {"date": "2022-08-15", "close": 13.4, "volume": 280560.0}, {"date": "2022-08-16", "close": 13.13, "volume": 402644.0}, {"date": "2022-08-17", "close": 12.78, "volume": 243175.0}, {"date": "2022-08-18", "close": 12.73, "volume": 220167.0}, {"date": "2022-08-19", "close": 12.49, "volume": 271172.0}, {"date": "2022-08-22", "close": 12.1, "volume": 363720.0}, {"date": "2022-08-23", "close": 12.09, "volume": 413157.0}, {"date": "2022-08-24", "close": 12.22, "volume": 349499.0}, {"date": "2022-08-25", "close": 12.62, "volume": 470552.0}, {"date": "2022-08-26", "close": 12.17, "volume": 339262.0}, {"date": "2022-08-29", "close": 12.11, "volume": 260300.0}, {"date": "2022-08-30", "close": 11.82, "volume": 482764.0}, {"date": "2022-08-31", "close": 11.7, "volume": 792568.0}, {"date": "2022-09-01", "close": 11.35, "volume": 599095.0}, {"date": "2022-09-02", "close": 11.77, "volume": 456975.0}, {"date": "2022-09-06", "close": 11.55, "volume": 295727.0}, {"date": "2022-09-07", "close": 11.4, "volume": 334172.0}, {"date": "2022-09-08", "close": 11.45, "volume": 257679.0}, {"date": "2022-09-09", "close": 11.8, "volume": 254982.0}, {"date": "2022-09-12", "close": 12.15, "volume": 498345.0}, {"date": "2022-09-13", "close": 11.65, "volume": 610619.0}, {"date": "2022-09-14", "close": 11.66, "volume": 329572.0}, {"date": "2022-09-15", "close": 11.58, "volume": 247234.0}, {"date": "2022-09-16", "close": 11.42, "volume": 235273.0}, {"date": "2022-09-19", "close": 11.36, "volume": 185534.0}, {"date": "2022-09-20", "close": 11.14, "volume": 608514.0}, {"date": "2022-09-21", "close": 11.19, "volume": 403134.0}, {"date": "2022-09-22", "close": 10.69, "volume": 367948.0}, {"date": "2022-09-23", "close": 10.49, "volume": 605721.0}, {"date": "2022-09-26", "close": 10.4, "volume": 440147.0}, {"date": "2022-09-27", "close": 10.51, "volume": 209779.0}, {"date": "2022-09-28", "close": 10.52, "volume": 329745.0}, {"date": "2022-09-29", "close": 10.27, "volume": 363942.0}, {"date": "2022-09-30", "close": 10.24, "volume": 524792.0}, {"date": "2022-10-03", "close": 10.67, "volume": 323029.0}, {"date": "2022-10-04", "close": 10.95, "volume": 389103.0}, {"date": "2022-10-05", "close": 10.84, "volume": 180369.0}, {"date": "2022-10-06", "close": 11.4, "volume": 498021.0}, {"date": "2022-10-07", "close": 10.73, "volume": 1051990.0}, {"date": "2022-10-10", "close": 10.45, "volume": 714613.0}, {"date": "2022-10-11", "close": 10.15, "volume": 452437.0}, {"date": "2022-10-12", "close": 10.15, "volume": 329043.0}, {"date": "2022-10-13", "close": 10.52, "volume": 437503.0}, {"date": "2022-10-14", "close": 10.12, "volume": 288242.0}, {"date": "2022-10-17", "close": 10.14, "volume": 201348.0}, {"date": "2022-10-18", "close": 9.88, "volume": 553191.0}, {"date": "2022-10-19", "close": 9.69, "volume": 604251.0}, {"date": "2022-10-20", "close": 9.68, "volume": 366887.0}, {"date": "2022-10-21", "close": 9.69, "volume": 294810.0}, {"date": "2022-10-24", "close": 9.61, "volume": 326182.0}, {"date": "2022-10-25", "close": 10.0, "volume": 290578.0}, {"date": "2022-10-26", "close": 9.85, "volume": 362249.0}, {"date": "2022-10-27", "close": 9.56, "volume": 341150.0}, {"date": "2022-10-28", "close": 10.01, "volume": 231239.0}, {"date": "2022-10-31", "close": 9.95, "volume": 476989.0}, {"date": "2022-11-01", "close": 10.2, "volume": 691583.0}, {"date": "2022-11-02", "close": 10.08, "volume": 743314.0}, {"date": "2022-11-03", "close": 9.5, "volume": 907266.0}, {"date": "2022-11-04", "close": 9.54, "volume": 707580.0}, {"date": "2022-11-07", "close": 9.27, "volume": 840880.0}, {"date": "2022-11-08", "close": 9.18, "volume": 832076.0}, {"date": "2022-11-09", "close": 9.01, "volume": 483624.0}, {"date": "2022-11-10", "close": 9.5, "volume": 818074.0}, {"date": "2022-11-11", "close": 9.93, "volume": 718959.0}, {"date": "2022-11-14", "close": 9.59, "volume": 415667.0}, {"date": "2022-11-15", "close": 9.94, "volume": 460689.0}, {"date": "2022-11-16", "close": 9.44, "volume": 292079.0}, {"date": "2022-11-17", "close": 9.72, "volume": 302548.0}, {"date": "2022-11-18", "close": 9.7, "volume": 332659.0}, {"date": "2022-11-21", "close": 9.33, "volume": 608223.0}, {"date": "2022-11-22", "close": 9.43, "volume": 416707.0}, {"date": "2022-11-23", "close": 9.72, "volume": 331542.0}, {"date": "2022-11-25", "close": 9.77, "volume": 197187.0}, {"date": "2022-11-28", "close": 9.59, "volume": 319367.0}, {"date": "2022-11-29", "close": 9.72, "volume": 353873.0}, {"date": "2022-11-30", "close": 10.12, "volume": 539870.0}, {"date": "2022-12-01", "close": 9.8, "volume": 230115.0}, {"date": "2022-12-02", "close": 9.74, "volume": 92303.0}, {"date": "2022-12-05", "close": 9.64, "volume": 152280.0}, {"date": "2022-12-06", "close": 9.34, "volume": 194986.0}, {"date": "2022-12-07", "close": 9.28, "volume": 149487.0}, {"date": "2022-12-08", "close": 9.51, "volume": 151811.0}, {"date": "2022-12-09", "close": 9.5, "volume": 220188.0}, {"date": "2022-12-12", "close": 9.23, "volume": 426641.0}, {"date": "2022-12-13", "close": 9.52, "volume": 279530.0}, {"date": "2022-12-14", "close": 9.31, "volume": 279832.0}, {"date": "2022-12-15", "close": 9.0, "volume": 259407.0}, {"date": "2022-12-16", "close": 9.06, "volume": 374623.0}, {"date": "2022-12-19", "close": 8.63, "volume": 363989.0}, {"date": "2022-12-20", "close": 8.71, "volume": 322020.0}, {"date": "2022-12-21", "close": 8.81, "volume": 237883.0}, {"date": "2022-12-22", "close": 8.79, "volume": 300294.0}, {"date": "2022-12-23", "close": 8.71, "volume": 255944.0}, {"date": "2022-12-27", "close": 8.75, "volume": 484073.0}, {"date": "2022-12-28", "close": 8.74, "volume": 555802.0}, {"date": "2022-12-29", "close": 9.14, "volume": 826074.0}, {"date": "2022-12-30", "close": 9.39, "volume": 443499.0}, {"date": "2023-01-03", "close": 9.41, "volume": 270347.0}, {"date": "2023-01-04", "close": 9.83, "volume": 155850.0}, {"date": "2023-01-05", "close": 9.46, "volume": 186986.0}, {"date": "2023-01-06", "close": 10.0, "volume": 478831.0}, {"date": "2023-01-09", "close": 10.43, "volume": 361645.0}, {"date": "2023-01-10", "close": 10.81, "volume": 309629.0}, {"date": "2023-01-11", "close": 10.93, "volume": 234280.0}, {"date": "2023-01-12", "close": 10.93, "volume": 325594.0}, {"date": "2023-01-13", "close": 10.78, "volume": 196234.0}, {"date": "2023-01-17", "close": 10.85, "volume": 174080.0}, {"date": "2023-01-18", "close": 10.66, "volume": 140540.0}, {"date": "2023-01-19", "close": 10.52, "volume": 107498.0}, {"date": "2023-01-20", "close": 10.71, "volume": 129863.0}, {"date": "2023-01-23", "close": 10.89, "volume": 201892.0}, {"date": "2023-01-24", "close": 10.69, "volume": 148303.0}, {"date": "2023-01-25", "close": 10.74, "volume": 124424.0}, {"date": "2023-01-26", "close": 10.53, "volume": 399854.0}, {"date": "2023-01-27", "close": 10.83, "volume": 160766.0}, {"date": "2023-01-30", "close": 10.5, "volume": 225116.0}, {"date": "2023-01-31", "close": 10.6, "volume": 453649.0}, {"date": "2023-02-01", "close": 11.04, "volume": 283702.0}, {"date": "2023-02-02", "close": 10.84, "volume": 315390.0}, {"date": "2023-02-03", "close": 10.72, "volume": 165566.0}, {"date": "2023-02-06", "close": 10.29, "volume": 293510.0}, {"date": "2023-02-07", "close": 10.39, "volume": 150375.0}, {"date": "2023-02-08", "close": 10.21, "volume": 172416.0}, {"date": "2023-02-09", "close": 10.28, "volume": 252994.0}, {"date": "2023-02-10", "close": 10.08, "volume": 178240.0}, {"date": "2023-02-13", "close": 10.24, "volume": 204881.0}, {"date": "2023-02-14", "close": 10.42, "volume": 290270.0}, {"date": "2023-02-15", "close": 10.27, "volume": 171982.0}, {"date": "2023-02-16", "close": 10.27, "volume": 223918.0}, {"date": "2023-02-17", "close": 9.74, "volume": 609975.0}, {"date": "2023-02-21", "close": 9.63, "volume": 186073.0}, {"date": "2023-02-22", "close": 9.56, "volume": 285885.0}, {"date": "2023-02-23", "close": 10.09, "volume": 315288.0}, {"date": "2023-02-24", "close": 9.76, "volume": 158561.0}, {"date": "2023-02-27", "close": 9.63, "volume": 139551.0}, {"date": "2023-02-28", "close": 9.58, "volume": 352374.0}, {"date": "2023-03-01", "close": 9.42, "volume": 222856.0}, {"date": "2023-03-02", "close": 9.2, "volume": 664224.0}, {"date": "2023-03-03", "close": 9.59, "volume": 364726.0}, {"date": "2023-03-06", "close": 9.49, "volume": 301205.0}, {"date": "2023-03-07", "close": 9.34, "volume": 496596.0}, {"date": "2023-03-08", "close": 9.73, "volume": 290153.0}, {"date": "2023-03-09", "close": 9.46, "volume": 201949.0}, {"date": "2023-03-10", "close": 9.39, "volume": 202579.0}, {"date": "2023-03-13", "close": 9.01, "volume": 349379.0}, {"date": "2023-03-14", "close": 9.08, "volume": 204784.0}, {"date": "2023-03-15", "close": 9.05, "volume": 245805.0}, {"date": "2023-03-16", "close": 9.09, "volume": 319269.0}, {"date": "2023-03-17", "close": 8.76, "volume": 531824.0}, {"date": "2023-03-20", "close": 8.73, "volume": 520181.0}, {"date": "2023-03-21", "close": 8.94, "volume": 341446.0}, {"date": "2023-03-22", "close": 9.02, "volume": 345897.0}, {"date": "2023-03-23", "close": 9.19, "volume": 306410.0}, {"date": "2023-03-24", "close": 9.11, "volume": 197056.0}, {"date": "2023-03-27", "close": 8.95, "volume": 167687.0}, {"date": "2023-03-28", "close": 8.81, "volume": 228808.0}, {"date": "2023-03-29", "close": 9.08, "volume": 255838.0}, {"date": "2023-03-30", "close": 9.1, "volume": 156000.0}, {"date": "2023-03-31", "close": 9.28, "volume": 397215.0}, {"date": "2023-04-03", "close": 9.35, "volume": 221727.0}, {"date": "2023-04-04", "close": 9.2, "volume": 259654.0}, {"date": "2023-04-05", "close": 9.1, "volume": 183151.0}, {"date": "2023-04-06", "close": 9.08, "volume": 177401.0}, {"date": "2023-04-10", "close": 9.26, "volume": 129127.0}, {"date": "2023-04-11", "close": 9.28, "volume": 159133.0}, {"date": "2023-04-12", "close": 9.05, "volume": 166781.0}, {"date": "2023-04-13", "close": 9.02, "volume": 220266.0}, {"date": "2023-04-14", "close": 9.4, "volume": 231980.0}, {"date": "2023-04-17", "close": 9.23, "volume": 224003.0}, {"date": "2023-04-18", "close": 9.33, "volume": 440840.0}, {"date": "2023-04-19", "close": 9.2, "volume": 139183.0}, {"date": "2023-04-20", "close": 9.16, "volume": 137959.0}, {"date": "2023-04-21", "close": 9.1, "volume": 152121.0}, {"date": "2023-04-24", "close": 9.0, "volume": 135207.0}, {"date": "2023-04-25", "close": 8.9, "volume": 267106.0}, {"date": "2023-04-26", "close": 8.91, "volume": 167906.0}, {"date": "2023-04-27", "close": 8.92, "volume": 235128.0}, {"date": "2023-04-28", "close": 8.88, "volume": 218808.0}, {"date": "2023-05-01", "close": 8.68, "volume": 256459.0}, {"date": "2023-05-02", "close": 8.64, "volume": 210911.0}, {"date": "2023-05-03", "close": 8.68, "volume": 289782.0}, {"date": "2023-05-04", "close": 8.65, "volume": 521620.0}, {"date": "2023-05-05", "close": 8.71, "volume": 240695.0}, {"date": "2023-05-08", "close": 8.76, "volume": 177776.0}, {"date": "2023-05-09", "close": 8.66, "volume": 677308.0}, {"date": "2023-05-10", "close": 8.67, "volume": 178267.0}, {"date": "2023-05-11", "close": 8.5, "volume": 224885.0}, {"date": "2023-05-12", "close": 8.35, "volume": 287748.0}, {"date": "2023-05-15", "close": 8.5, "volume": 620427.0}, {"date": "2023-05-16", "close": 8.78, "volume": 212077.0}, {"date": "2023-05-17", "close": 9.07, "volume": 178168.0}, {"date": "2023-05-18", "close": 9.4, "volume": 305583.0}, {"date": "2023-05-19", "close": 9.49, "volume": 172169.0}, {"date": "2023-05-22", "close": 9.78, "volume": 302448.0}, {"date": "2023-05-23", "close": 10.26, "volume": 546774.0}, {"date": "2023-05-24", "close": 10.11, "volume": 326690.0}, {"date": "2023-05-25", "close": 10.27, "volume": 497989.0}, {"date": "2023-05-26", "close": 10.66, "volume": 454136.0}, {"date": "2023-05-30", "close": 9.99, "volume": 681220.0}, {"date": "2023-05-31", "close": 10.23, "volume": 1201748.0}, {"date": "2023-06-01", "close": 10.26, "volume": 377421.0}, {"date": "2023-06-02", "close": 10.29, "volume": 238477.0}, {"date": "2023-06-05", "close": 10.51, "volume": 301524.0}, {"date": "2023-06-06", "close": 10.65, "volume": 321369.0}, {"date": "2023-06-07", "close": 10.7, "volume": 324475.0}, {"date": "2023-06-08", "close": 10.67, "volume": 271117.0}, {"date": "2023-06-09", "close": 11.22, "volume": 652396.0}, {"date": "2023-06-12", "close": 11.07, "volume": 363169.0}, {"date": "2023-06-13", "close": 10.97, "volume": 274106.0}, {"date": "2023-06-14", "close": 11.0, "volume": 402639.0}, {"date": "2023-06-15", "close": 11.06, "volume": 308751.0}, {"date": "2023-06-16", "close": 11.13, "volume": 655513.0}, {"date": "2023-06-20", "close": 11.24, "volume": 262189.0}, {"date": "2023-06-21", "close": 11.15, "volume": 226601.0}, {"date": "2023-06-22", "close": 11.27, "volume": 227276.0}, {"date": "2023-06-23", "close": 11.2, "volume": 366566.0}, {"date": "2023-06-26", "close": 10.97, "volume": 318594.0}, {"date": "2023-06-27", "close": 11.17, "volume": 330825.0}, {"date": "2023-06-28", "close": 11.18, "volume": 261714.0}, {"date": "2023-06-29", "close": 11.21, "volume": 346644.0}, {"date": "2023-06-30", "close": 11.18, "volume": 327460.0}, {"date": "2023-07-03", "close": 11.05, "volume": 74378.0}, {"date": "2023-07-05", "close": 10.81, "volume": 167683.0}, {"date": "2023-07-06", "close": 10.33, "volume": 289393.0}, {"date": "2023-07-07", "close": 10.2, "volume": 189018.0}, {"date": "2023-07-10", "close": 10.1, "volume": 234283.0}, {"date": "2023-07-11", "close": 10.12, "volume": 117649.0}, {"date": "2023-07-12", "close": 10.13, "volume": 147338.0}, {"date": "2023-07-13", "close": 10.11, "volume": 351416.0}, {"date": "2023-07-14", "close": 9.57, "volume": 189199.0}, {"date": "2023-07-17", "close": 9.48, "volume": 283873.0}, {"date": "2023-07-18", "close": 9.52, "volume": 199901.0}, {"date": "2023-07-19", "close": 9.28, "volume": 205872.0}, {"date": "2023-07-20", "close": 9.14, "volume": 135603.0}, {"date": "2023-07-21", "close": 9.12, "volume": 233064.0}, {"date": "2023-07-24", "close": 8.72, "volume": 427667.0}, {"date": "2023-07-25", "close": 8.72, "volume": 256814.0}, {"date": "2023-07-26", "close": 8.88, "volume": 256202.0}, {"date": "2023-07-27", "close": 9.05, "volume": 192416.0}, {"date": "2023-07-28", "close": 9.12, "volume": 145313.0}, {"date": "2023-07-31", "close": 9.25, "volume": 161831.0}, {"date": "2023-08-01", "close": 9.39, "volume": 149009.0}, {"date": "2023-08-02", "close": 9.13, "volume": 153604.0}, {"date": "2023-08-03", "close": 9.17, "volume": 120372.0}, {"date": "2023-08-04", "close": 9.27, "volume": 137416.0}, {"date": "2023-08-07", "close": 9.12, "volume": 218465.0}, {"date": "2023-08-08", "close": 9.18, "volume": 438575.0}, {"date": "2023-08-09", "close": 8.88, "volume": 281150.0}, {"date": "2023-08-10", "close": 8.59, "volume": 361091.0}, {"date": "2023-08-11", "close": 8.36, "volume": 258559.0}, {"date": "2023-08-14", "close": 8.6, "volume": 217532.0}, {"date": "2023-08-15", "close": 8.41, "volume": 158519.0}, {"date": "2023-08-16", "close": 8.1, "volume": 280473.0}, {"date": "2023-08-17", "close": 8.34, "volume": 189874.0}, {"date": "2023-08-18", "close": 8.26, "volume": 141786.0}, {"date": "2023-08-21", "close": 8.38, "volume": 117091.0}, {"date": "2023-08-22", "close": 8.23, "volume": 180433.0}, {"date": "2023-08-23", "close": 8.35, "volume": 101702.0}, {"date": "2023-08-24", "close": 8.12, "volume": 162454.0}, {"date": "2023-08-25", "close": 7.98, "volume": 157000.0}, {"date": "2023-08-28", "close": 8.0, "volume": 142883.0}, {"date": "2023-08-29", "close": 8.1, "volume": 111493.0}, {"date": "2023-08-30", "close": 8.08, "volume": 86616.0}, {"date": "2023-08-31", "close": 8.22, "volume": 131370.0}, {"date": "2023-09-01", "close": 8.2, "volume": 240890.0}, {"date": "2023-09-05", "close": 8.1, "volume": 125300.0}, {"date": "2023-09-06", "close": 8.2, "volume": 120527.0}, {"date": "2023-09-07", "close": 8.21, "volume": 284526.0}, {"date": "2023-09-08", "close": 8.56, "volume": 216863.0}, {"date": "2023-09-11", "close": 8.15, "volume": 246788.0}, {"date": "2023-09-12", "close": 8.26, "volume": 108759.0}, {"date": "2023-09-13", "close": 8.05, "volume": 187831.0}, {"date": "2023-09-14", "close": 8.15, "volume": 128175.0}, {"date": "2023-09-15", "close": 7.83, "volume": 515176.0}, {"date": "2023-09-18", "close": 7.98, "volume": 342716.0}, {"date": "2023-09-19", "close": 7.84, "volume": 247427.0}, {"date": "2023-09-20", "close": 7.71, "volume": 163620.0}, {"date": "2023-09-21", "close": 7.74, "volume": 268183.0}, {"date": "2023-09-22", "close": 7.79, "volume": 208120.0}, {"date": "2023-09-25", "close": 7.74, "volume": 188785.0}, {"date": "2023-09-26", "close": 7.71, "volume": 166293.0}, {"date": "2023-09-27", "close": 7.98, "volume": 295102.0}, {"date": "2023-09-28", "close": 8.19, "volume": 138768.0}, {"date": "2023-09-29", "close": 8.31, "volume": 182509.0}, {"date": "2023-10-02", "close": 8.21, "volume": 342712.0}, {"date": "2023-10-03", "close": 8.32, "volume": 219657.0}, {"date": "2023-10-04", "close": 8.23, "volume": 94071.0}, {"date": "2023-10-05", "close": 8.27, "volume": 91744.0}, {"date": "2023-10-06", "close": 8.27, "volume": 128154.0}, {"date": "2023-10-09", "close": 7.97, "volume": 182546.0}, {"date": "2023-10-10", "close": 8.1, "volume": 251754.0}, {"date": "2023-10-11", "close": 8.13, "volume": 174641.0}, {"date": "2023-10-12", "close": 8.05, "volume": 147839.0}, {"date": "2023-10-13", "close": 7.52, "volume": 335573.0}, {"date": "2023-10-16", "close": 7.73, "volume": 218301.0}, {"date": "2023-10-17", "close": 7.88, "volume": 231042.0}, {"date": "2023-10-18", "close": 7.86, "volume": 154748.0}, {"date": "2023-10-19", "close": 7.77, "volume": 123883.0}, {"date": "2023-10-20", "close": 7.83, "volume": 190750.0}, {"date": "2023-10-23", "close": 7.52, "volume": 206393.0}, {"date": "2023-10-24", "close": 7.49, "volume": 246839.0}, {"date": "2023-10-25", "close": 7.27, "volume": 265490.0}, {"date": "2023-10-26", "close": 7.2, "volume": 327587.0}, {"date": "2023-10-27", "close": 7.44, "volume": 164949.0}, {"date": "2023-10-30", "close": 7.27, "volume": 170236.0}, {"date": "2023-10-31", "close": 7.39, "volume": 209827.0}, {"date": "2023-11-01", "close": 7.43, "volume": 157905.0}, {"date": "2023-11-02", "close": 7.76, "volume": 280587.0}, {"date": "2023-11-03", "close": 7.52, "volume": 508764.0}, {"date": "2023-11-06", "close": 7.24, "volume": 207481.0}, {"date": "2023-11-07", "close": 7.16, "volume": 90013.0}, {"date": "2023-11-08", "close": 7.01, "volume": 223239.0}, {"date": "2023-11-09", "close": 6.92, "volume": 154667.0}, {"date": "2023-11-10", "close": 6.86, "volume": 253235.0}, {"date": "2023-11-13", "close": 6.73, "volume": 221304.0}, {"date": "2023-11-14", "close": 6.84, "volume": 226533.0}, {"date": "2023-11-15", "close": 7.1, "volume": 358774.0}, {"date": "2023-11-16", "close": 6.86, "volume": 108978.0}, {"date": "2023-11-17", "close": 6.74, "volume": 141070.0}, {"date": "2023-11-20", "close": 6.87, "volume": 128428.0}, {"date": "2023-11-21", "close": 6.7, "volume": 235811.0}, {"date": "2023-11-22", "close": 6.72, "volume": 127317.0}, {"date": "2023-11-24", "close": 6.73, "volume": 53028.0}, {"date": "2023-11-27", "close": 6.75, "volume": 161260.0}, {"date": "2023-11-28", "close": 6.67, "volume": 172197.0}, {"date": "2023-11-29", "close": 6.69, "volume": 122756.0}, {"date": "2023-11-30", "close": 6.59, "volume": 494450.0}, {"date": "2023-12-01", "close": 6.71, "volume": 327739.0}, {"date": "2023-12-04", "close": 6.64, "volume": 204417.0}, {"date": "2023-12-05", "close": 6.77, "volume": 552842.0}, {"date": "2023-12-06", "close": 6.79, "volume": 293977.0}, {"date": "2023-12-07", "close": 6.81, "volume": 190874.0}, {"date": "2023-12-08", "close": 6.8, "volume": 312557.0}, {"date": "2023-12-11", "close": 6.78, "volume": 328221.0}, {"date": "2023-12-12", "close": 6.93, "volume": 424872.0}, {"date": "2023-12-13", "close": 6.92, "volume": 695061.0}, {"date": "2023-12-14", "close": 6.99, "volume": 423308.0}, {"date": "2023-12-15", "close": 7.07, "volume": 1021298.0}, {"date": "2023-12-18", "close": 7.23, "volume": 1164274.0}, {"date": "2023-12-19", "close": 7.29, "volume": 419813.0}, {"date": "2023-12-20", "close": 7.54, "volume": 818491.0}, {"date": "2023-12-21", "close": 7.67, "volume": 266165.0}, {"date": "2023-12-22", "close": 7.7, "volume": 259456.0}, {"date": "2023-12-26", "close": 7.51, "volume": 540461.0}, {"date": "2023-12-27", "close": 7.54, "volume": 295473.0}, {"date": "2023-12-28", "close": 7.57, "volume": 235695.0}, {"date": "2023-12-29", "close": 7.5, "volume": 415197.0}, {"date": "2024-01-02", "close": 7.86, "volume": 593886.0}, {"date": "2024-01-03", "close": 7.93, "volume": 406812.0}, {"date": "2024-01-04", "close": 7.67, "volume": 273118.0}, {"date": "2024-01-05", "close": 7.56, "volume": 250359.0}, {"date": "2024-01-08", "close": 7.35, "volume": 274608.0}, {"date": "2024-01-09", "close": 7.21, "volume": 344365.0}, {"date": "2024-01-10", "close": 7.1, "volume": 416017.0}, {"date": "2024-01-11", "close": 7.06, "volume": 289834.0}, {"date": "2024-01-12", "close": 6.9, "volume": 174406.0}, {"date": "2024-01-16", "close": 6.8, "volume": 164836.0}, {"date": "2024-01-17", "close": 6.74, "volume": 201203.0}, {"date": "2024-01-18", "close": 6.95, "volume": 336009.0}, {"date": "2024-01-19", "close": 6.85, "volume": 200699.0}, {"date": "2024-01-22", "close": 7.02, "volume": 259581.0}, {"date": "2024-01-23", "close": 6.93, "volume": 161076.0}, {"date": "2024-01-24", "close": 6.91, "volume": 219596.0}, {"date": "2024-01-25", "close": 6.82, "volume": 216517.0}, {"date": "2024-01-26", "close": 6.68, "volume": 613199.0}, {"date": "2024-01-29", "close": 6.69, "volume": 265360.0}, {"date": "2024-01-30", "close": 6.69, "volume": 977701.0}, {"date": "2024-01-31", "close": 6.53, "volume": 285094.0}, {"date": "2024-02-01", "close": 6.63, "volume": 364910.0}, {"date": "2024-02-02", "close": 6.49, "volume": 254111.0}, {"date": "2024-02-05", "close": 6.5, "volume": 272841.0}, {"date": "2024-02-06", "close": 6.51, "volume": 277258.0}, {"date": "2024-02-07", "close": 6.65, "volume": 249026.0}, {"date": "2024-02-08", "close": 6.72, "volume": 254808.0}, {"date": "2024-02-09", "close": 6.77, "volume": 305680.0}, {"date": "2024-02-12", "close": 6.8, "volume": 235871.0}, {"date": "2024-02-13", "close": 6.52, "volume": 377458.0}, {"date": "2024-02-14", "close": 6.68, "volume": 363035.0}, {"date": "2024-02-15", "close": 6.55, "volume": 317381.0}, {"date": "2024-02-16", "close": 6.43, "volume": 302288.0}, {"date": "2024-02-20", "close": 6.48, "volume": 347146.0}, {"date": "2024-02-21", "close": 6.39, "volume": 528685.0}, {"date": "2024-02-22", "close": 6.6, "volume": 871810.0}, {"date": "2024-02-23", "close": 6.5, "volume": 250432.0}, {"date": "2024-02-26", "close": 6.63, "volume": 250629.0}, {"date": "2024-02-27", "close": 6.52, "volume": 325223.0}, {"date": "2024-02-28", "close": 6.69, "volume": 800216.0}, {"date": "2024-02-29", "close": 5.7, "volume": 3032409.0}, {"date": "2024-03-01", "close": 5.78, "volume": 714773.0}, {"date": "2024-03-04", "close": 5.5, "volume": 1530100.0}, {"date": "2024-03-05", "close": 5.37, "volume": 1197664.0}, {"date": "2024-03-06", "close": 5.49, "volume": 555748.0}, {"date": "2024-03-07", "close": 5.6, "volume": 271139.0}, {"date": "2024-03-08", "close": 5.62, "volume": 429128.0}, {"date": "2024-03-11", "close": 5.53, "volume": 313529.0}, {"date": "2024-03-12", "close": 5.5, "volume": 272116.0}, {"date": "2024-03-13", "close": 5.49, "volume": 476871.0}, {"date": "2024-03-14", "close": 5.58, "volume": 1215628.0}, {"date": "2024-03-15", "close": 5.81, "volume": 1172856.0}, {"date": "2024-03-18", "close": 5.6, "volume": 292209.0}, {"date": "2024-03-19", "close": 5.62, "volume": 417265.0}, {"date": "2024-03-20", "close": 5.66, "volume": 208519.0}, {"date": "2024-03-21", "close": 5.64, "volume": 274946.0}, {"date": "2024-03-22", "close": 5.56, "volume": 223891.0}, {"date": "2024-03-25", "close": 5.36, "volume": 257900.0}, {"date": "2024-03-26", "close": 5.56, "volume": 735095.0}, {"date": "2024-03-27", "close": 5.55, "volume": 594868.0}, {"date": "2024-03-28", "close": 5.58, "volume": 279277.0}, {"date": "2024-04-01", "close": 5.65, "volume": 234101.0}, {"date": "2024-04-02", "close": 5.49, "volume": 335864.0}, {"date": "2024-04-03", "close": 5.49, "volume": 237582.0}, {"date": "2024-04-04", "close": 5.47, "volume": 240437.0}, {"date": "2024-04-05", "close": 5.31, "volume": 423493.0}, {"date": "2024-04-08", "close": 5.34, "volume": 350087.0}, {"date": "2024-04-09", "close": 5.36, "volume": 217643.0}, {"date": "2024-04-10", "close": 5.39, "volume": 356929.0}, {"date": "2024-04-11", "close": 5.38, "volume": 301672.0}, {"date": "2024-04-12", "close": 5.26, "volume": 407460.0}, {"date": "2024-04-15", "close": 5.1, "volume": 297297.0}, {"date": "2024-04-16", "close": 4.99, "volume": 424756.0}, {"date": "2024-04-17", "close": 4.93, "volume": 295116.0}, {"date": "2024-04-18", "close": 4.87, "volume": 290511.0}, {"date": "2024-04-19", "close": 4.78, "volume": 241451.0}, {"date": "2024-04-22", "close": 4.85, "volume": 258337.0}, {"date": "2024-04-23", "close": 4.87, "volume": 196036.0}, {"date": "2024-04-24", "close": 4.83, "volume": 198352.0}, {"date": "2024-04-25", "close": 4.78, "volume": 236349.0}, {"date": "2024-04-26", "close": 5.0, "volume": 190352.0}, {"date": "2024-04-29", "close": 5.0, "volume": 202844.0}, {"date": "2024-04-30", "close": 5.02, "volume": 187712.0}, {"date": "2024-05-01", "close": 4.91, "volume": 224923.0}, {"date": "2024-05-02", "close": 4.93, "volume": 352965.0}, {"date": "2024-05-03", "close": 5.09, "volume": 408428.0}, {"date": "2024-05-06", "close": 5.17, "volume": 327416.0}, {"date": "2024-05-07", "close": 5.02, "volume": 167191.0}, {"date": "2024-05-08", "close": 4.99, "volume": 127723.0}, {"date": "2024-05-09", "close": 4.94, "volume": 201216.0}, {"date": "2024-05-10", "close": 4.89, "volume": 168050.0}, {"date": "2024-05-13", "close": 4.99, "volume": 218002.0}, {"date": "2024-05-14", "close": 5.02, "volume": 257252.0}, {"date": "2024-05-15", "close": 5.03, "volume": 197471.0}, {"date": "2024-05-16", "close": 5.12, "volume": 205073.0}, {"date": "2024-05-17", "close": 5.04, "volume": 188240.0}, {"date": "2024-05-20", "close": 4.98, "volume": 289461.0}, {"date": "2024-05-21", "close": 4.96, "volume": 228928.0}, {"date": "2024-05-22", "close": 4.98, "volume": 126348.0}, {"date": "2024-05-23", "close": 4.96, "volume": 160886.0}, {"date": "2024-05-24", "close": 4.95, "volume": 73745.0}, {"date": "2024-05-28", "close": 5.05, "volume": 157380.0}, {"date": "2024-05-29", "close": 4.94, "volume": 117507.0}, {"date": "2024-05-30", "close": 5.0, "volume": 126840.0}, {"date": "2024-05-31", "close": 5.03, "volume": 214893.0}, {"date": "2024-06-03", "close": 4.99, "volume": 186299.0}, {"date": "2024-06-04", "close": 4.89, "volume": 170514.0}, {"date": "2024-06-05", "close": 4.98, "volume": 166182.0}, {"date": "2024-06-06", "close": 4.99, "volume": 173823.0}, {"date": "2024-06-07", "close": 4.95, "volume": 142331.0}, {"date": "2024-06-10", "close": 4.96, "volume": 111192.0}, {"date": "2024-06-11", "close": 4.88, "volume": 170867.0}, {"date": "2024-06-12", "close": 5.0, "volume": 189112.0}, {"date": "2024-06-13", "close": 4.88, "volume": 87972.0}, {"date": "2024-06-14", "close": 4.86, "volume": 130668.0}, {"date": "2024-06-17", "close": 4.92, "volume": 216610.0}, {"date": "2024-06-18", "close": 4.94, "volume": 101966.0}, {"date": "2024-06-20", "close": 4.98, "volume": 191680.0}, {"date": "2024-06-21", "close": 4.96, "volume": 248125.0}, {"date": "2024-06-24", "close": 4.89, "volume": 173218.0}, {"date": "2024-06-25", "close": 4.85, "volume": 177293.0}, {"date": "2024-06-26", "close": 4.91, "volume": 183081.0}, {"date": "2024-06-27", "close": 4.88, "volume": 301790.0}, {"date": "2024-06-28", "close": 4.87, "volume": 163689.0}, {"date": "2024-07-01", "close": 4.77, "volume": 291840.0}, {"date": "2024-07-02", "close": 4.79, "volume": 171809.0}, {"date": "2024-07-03", "close": 4.98, "volume": 173917.0}, {"date": "2024-07-05", "close": 4.92, "volume": 104040.0}, {"date": "2024-07-08", "close": 4.98, "volume": 96733.0}, {"date": "2024-07-09", "close": 4.96, "volume": 100913.0}, {"date": "2024-07-10", "close": 4.96, "volume": 81728.0}, {"date": "2024-07-11", "close": 5.02, "volume": 130972.0}, {"date": "2024-07-12", "close": 5.08, "volume": 116973.0}, {"date": "2024-07-15", "close": 5.14, "volume": 190807.0}, {"date": "2024-07-16", "close": 5.24, "volume": 135031.0}, {"date": "2024-07-17", "close": 5.02, "volume": 193375.0}, {"date": "2024-07-18", "close": 4.9, "volume": 260773.0}, {"date": "2024-07-19", "close": 4.88, "volume": 190328.0}, {"date": "2024-07-22", "close": 4.89, "volume": 227082.0}, {"date": "2024-07-23", "close": 4.95, "volume": 185181.0}, {"date": "2024-07-24", "close": 4.89, "volume": 435808.0}, {"date": "2024-07-25", "close": 4.82, "volume": 251133.0}, {"date": "2024-07-26", "close": 4.95, "volume": 192003.0}, {"date": "2024-07-29", "close": 5.0, "volume": 272042.0}, {"date": "2024-07-30", "close": 4.92, "volume": 273769.0}, {"date": "2024-07-31", "close": 5.09, "volume": 402222.0}, {"date": "2024-08-01", "close": 5.75, "volume": 1643337.0}, {"date": "2024-08-02", "close": 5.56, "volume": 322985.0}, {"date": "2024-08-05", "close": 5.28, "volume": 564146.0}, {"date": "2024-08-06", "close": 5.07, "volume": 215025.0}, {"date": "2024-08-07", "close": 5.0, "volume": 262000.0}, {"date": "2024-08-08", "close": 5.0, "volume": 126782.0}, {"date": "2024-08-09", "close": 4.96, "volume": 145493.0}, {"date": "2024-08-12", "close": 4.9, "volume": 146372.0}, {"date": "2024-08-13", "close": 4.98, "volume": 114243.0}, {"date": "2024-08-14", "close": 4.84, "volume": 141270.0}, {"date": "2024-08-15", "close": 4.96, "volume": 70354.0}, {"date": "2024-08-16", "close": 4.96, "volume": 70245.0}, {"date": "2024-08-19", "close": 5.02, "volume": 140277.0}, {"date": "2024-08-20", "close": 4.95, "volume": 68310.0}, {"date": "2024-08-21", "close": 4.95, "volume": 69417.0}, {"date": "2024-08-22", "close": 4.88, "volume": 78644.0}, {"date": "2024-08-23", "close": 4.93, "volume": 107986.0}, {"date": "2024-08-26", "close": 4.92, "volume": 81795.0}, {"date": "2024-08-27", "close": 4.81, "volume": 218217.0}, {"date": "2024-08-28", "close": 4.77, "volume": 223723.0}, {"date": "2024-08-29", "close": 4.84, "volume": 105486.0}, {"date": "2024-08-30", "close": 4.72, "volume": 317603.0}, {"date": "2024-09-03", "close": 4.54, "volume": 251054.0}, {"date": "2024-09-04", "close": 4.63, "volume": 244745.0}, {"date": "2024-09-05", "close": 4.64, "volume": 102532.0}, {"date": "2024-09-06", "close": 4.46, "volume": 177626.0}, {"date": "2024-09-09", "close": 4.42, "volume": 160352.0}, {"date": "2024-09-10", "close": 4.36, "volume": 170314.0}, {"date": "2024-09-11", "close": 4.48, "volume": 131263.0}, {"date": "2024-09-12", "close": 4.66, "volume": 268421.0}, {"date": "2024-09-13", "close": 4.75, "volume": 169326.0}, {"date": "2024-09-16", "close": 4.62, "volume": 100284.0}, {"date": "2024-09-17", "close": 4.65, "volume": 81050.0}, {"date": "2024-09-18", "close": 4.61, "volume": 89672.0}, {"date": "2024-09-19", "close": 4.65, "volume": 149920.0}, {"date": "2024-09-20", "close": 4.64, "volume": 156088.0}, {"date": "2024-09-23", "close": 4.62, "volume": 146316.0}, {"date": "2024-09-24", "close": 4.52, "volume": 162368.0}, {"date": "2024-09-25", "close": 4.51, "volume": 104085.0}, {"date": "2024-09-26", "close": 4.71, "volume": 112975.0}, {"date": "2024-09-27", "close": 4.7, "volume": 109113.0}, {"date": "2024-09-30", "close": 4.67, "volume": 129893.0}, {"date": "2024-10-01", "close": 4.72, "volume": 117683.0}, {"date": "2024-10-02", "close": 4.71, "volume": 94221.0}, {"date": "2024-10-03", "close": 4.65, "volume": 66253.0}, {"date": "2024-10-04", "close": 4.7, "volume": 83902.0}, {"date": "2024-10-07", "close": 4.69, "volume": 88446.0}, {"date": "2024-10-08", "close": 4.78, "volume": 159754.0}, {"date": "2024-10-09", "close": 4.81, "volume": 100536.0}, {"date": "2024-10-10", "close": 4.8, "volume": 82148.0}, {"date": "2024-10-11", "close": 4.74, "volume": 113126.0}, {"date": "2024-10-14", "close": 4.76, "volume": 137143.0}, {"date": "2024-10-15", "close": 4.73, "volume": 110128.0}, {"date": "2024-10-16", "close": 4.71, "volume": 76295.0}, {"date": "2024-10-17", "close": 4.76, "volume": 84381.0}, {"date": "2024-10-18", "close": 4.92, "volume": 150540.0}, {"date": "2024-10-21", "close": 4.84, "volume": 83694.0}, {"date": "2024-10-22", "close": 4.77, "volume": 79774.0}, {"date": "2024-10-23", "close": 4.79, "volume": 79514.0}, {"date": "2024-10-24", "close": 4.8, "volume": 112639.0}, {"date": "2024-10-25", "close": 4.75, "volume": 77535.0}, {"date": "2024-10-28", "close": 4.64, "volume": 102199.0}, {"date": "2024-10-29", "close": 4.5, "volume": 1552963.0}, {"date": "2024-10-30", "close": 4.48, "volume": 476973.0}, {"date": "2024-10-31", "close": 4.41, "volume": 580977.0}, {"date": "2024-11-01", "close": 3.82, "volume": 2202382.0}, {"date": "2024-11-04", "close": 3.82, "volume": 599061.0}, {"date": "2024-11-05", "close": 4.08, "volume": 460081.0}, {"date": "2024-11-06", "close": 3.9, "volume": 351929.0}, {"date": "2024-11-07", "close": 4.02, "volume": 240641.0}, {"date": "2024-11-08", "close": 3.93, "volume": 249211.0}, {"date": "2024-11-11", "close": 3.8, "volume": 335368.0}, {"date": "2024-11-12", "close": 3.86, "volume": 319181.0}, {"date": "2024-11-13", "close": 3.91, "volume": 171138.0}, {"date": "2024-11-14", "close": 3.87, "volume": 221154.0}, {"date": "2024-11-15", "close": 3.74, "volume": 297694.0}, {"date": "2024-11-18", "close": 3.73, "volume": 153829.0}, {"date": "2024-11-19", "close": 3.65, "volume": 383658.0}, {"date": "2024-11-20", "close": 3.64, "volume": 170873.0}, {"date": "2024-11-21", "close": 3.67, "volume": 226412.0}, {"date": "2024-11-22", "close": 3.86, "volume": 161440.0}, {"date": "2024-11-25", "close": 3.99, "volume": 311168.0}, {"date": "2024-11-26", "close": 4.11, "volume": 276276.0}, {"date": "2024-11-27", "close": 4.25, "volume": 360832.0}, {"date": "2024-11-29", "close": 4.32, "volume": 188633.0}, {"date": "2024-12-02", "close": 4.47, "volume": 226472.0}, {"date": "2024-12-03", "close": 4.44, "volume": 258080.0}, {"date": "2024-12-04", "close": 4.55, "volume": 188378.0}, {"date": "2024-12-05", "close": 4.26, "volume": 215874.0}, {"date": "2024-12-06", "close": 4.11, "volume": 221364.0}, {"date": "2024-12-09", "close": 4.16, "volume": 378882.0}, {"date": "2024-12-10", "close": 4.13, "volume": 125695.0}, {"date": "2024-12-11", "close": 4.15, "volume": 176926.0}, {"date": "2024-12-12", "close": 4.03, "volume": 125009.0}, {"date": "2024-12-13", "close": 4.02, "volume": 141067.0}, {"date": "2024-12-16", "close": 4.03, "volume": 196479.0}, {"date": "2024-12-17", "close": 3.98, "volume": 161596.0}, {"date": "2024-12-18", "close": 3.82, "volume": 199754.0}, {"date": "2024-12-19", "close": 3.77, "volume": 207126.0}, {"date": "2024-12-20", "close": 3.87, "volume": 359586.0}, {"date": "2024-12-23", "close": 3.91, "volume": 457188.0}, {"date": "2024-12-24", "close": 3.86, "volume": 259859.0}, {"date": "2024-12-26", "close": 4.2, "volume": 439757.0}, {"date": "2024-12-27", "close": 4.15, "volume": 319402.0}, {"date": "2024-12-30", "close": 4.01, "volume": 269849.0}, {"date": "2024-12-31", "close": 4.02, "volume": 194272.0}, {"date": "2025-01-02", "close": 4.02, "volume": 149707.0}, {"date": "2025-01-03", "close": 4.22, "volume": 132373.0}, {"date": "2025-01-06", "close": 4.18, "volume": 148433.0}, {"date": "2025-01-07", "close": 4.17, "volume": 141085.0}, {"date": "2025-01-08", "close": 4.03, "volume": 126975.0}, {"date": "2025-01-10", "close": 3.98, "volume": 189773.0}, {"date": "2025-01-13", "close": 3.9, "volume": 103227.0}, {"date": "2025-01-14", "close": 3.89, "volume": 126425.0}, {"date": "2025-01-15", "close": 3.95, "volume": 92929.0}, {"date": "2025-01-16", "close": 4.01, "volume": 155640.0}, {"date": "2025-01-17", "close": 4.16, "volume": 124340.0}, {"date": "2025-01-21", "close": 4.17, "volume": 118539.0}, {"date": "2025-01-22", "close": 4.07, "volume": 93571.0}, {"date": "2025-01-23", "close": 4.09, "volume": 103150.0}, {"date": "2025-01-24", "close": 4.13, "volume": 133589.0}, {"date": "2025-01-27", "close": 4.02, "volume": 165236.0}, {"date": "2025-01-28", "close": 4.07, "volume": 165964.0}, {"date": "2025-01-29", "close": 4.06, "volume": 98604.0}, {"date": "2025-01-30", "close": 4.01, "volume": 89091.0}, {"date": "2025-01-31", "close": 4.05, "volume": 186622.0}, {"date": "2025-02-03", "close": 4.58, "volume": 1450674.0}, {"date": "2025-02-04", "close": 4.61, "volume": 273770.0}, {"date": "2025-02-05", "close": 4.56, "volume": 253884.0}, {"date": "2025-02-06", "close": 4.49, "volume": 183982.0}, {"date": "2025-02-07", "close": 4.46, "volume": 261660.0}, {"date": "2025-02-10", "close": 4.49, "volume": 224170.0}, {"date": "2025-02-11", "close": 4.6, "volume": 124804.0}, {"date": "2025-02-12", "close": 4.45, "volume": 62216.0}, {"date": "2025-02-13", "close": 4.52, "volume": 94633.0}, {"date": "2025-02-14", "close": 4.51, "volume": 52771.0}, {"date": "2025-02-18", "close": 4.72, "volume": 221966.0}, {"date": "2025-02-19", "close": 4.75, "volume": 214451.0}, {"date": "2025-02-20", "close": 5.03, "volume": 375114.0}, {"date": "2025-02-21", "close": 4.95, "volume": 401659.0}, {"date": "2025-02-24", "close": 5.02, "volume": 222786.0}, {"date": "2025-02-25", "close": 4.73, "volume": 292992.0}, {"date": "2025-02-26", "close": 4.85, "volume": 173342.0}, {"date": "2025-02-27", "close": 4.63, "volume": 139509.0}, {"date": "2025-02-28", "close": 4.54, "volume": 270445.0}, {"date": "2025-03-03", "close": 4.38, "volume": 225789.0}, {"date": "2025-03-04", "close": 4.33, "volume": 294288.0}, {"date": "2025-03-05", "close": 4.27, "volume": 217646.0}, {"date": "2025-03-06", "close": 4.16, "volume": 104510.0}, {"date": "2025-03-07", "close": 4.12, "volume": 157541.0}, {"date": "2025-03-10", "close": 4.0, "volume": 184598.0}, {"date": "2025-03-11", "close": 4.04, "volume": 294100.0}, {"date": "2025-03-12", "close": 3.82, "volume": 949161.0}, {"date": "2025-03-13", "close": 3.65, "volume": 332049.0}, {"date": "2025-03-14", "close": 3.88, "volume": 372453.0}, {"date": "2025-03-17", "close": 3.88, "volume": 218989.0}, {"date": "2025-03-18", "close": 4.11, "volume": 550179.0}, {"date": "2025-03-19", "close": 4.06, "volume": 320714.0}, {"date": "2025-03-20", "close": 3.93, "volume": 203312.0}, {"date": "2025-03-21", "close": 3.83, "volume": 286560.0}, {"date": "2025-03-24", "close": 3.96, "volume": 182236.0}, {"date": "2025-03-25", "close": 3.85, "volume": 85309.0}, {"date": "2025-03-26", "close": 3.82, "volume": 131115.0}, {"date": "2025-03-27", "close": 3.73, "volume": 319668.0}, {"date": "2025-03-28", "close": 3.62, "volume": 176066.0}, {"date": "2025-03-31", "close": 3.43, "volume": 402083.0}, {"date": "2025-04-01", "close": 3.47, "volume": 203764.0}, {"date": "2025-04-02", "close": 3.51, "volume": 213942.0}, {"date": "2025-04-03", "close": 3.13, "volume": 319142.0}, {"date": "2025-04-04", "close": 2.84, "volume": 395052.0}, {"date": "2025-04-07", "close": 2.84, "volume": 402879.0}, {"date": "2025-04-08", "close": 2.65, "volume": 571497.0}, {"date": "2025-04-09", "close": 2.92, "volume": 684157.0}, {"date": "2025-04-10", "close": 2.78, "volume": 305231.0}, {"date": "2025-04-11", "close": 2.8, "volume": 174470.0}, {"date": "2025-04-14", "close": 2.85, "volume": 176185.0}, {"date": "2025-04-15", "close": 2.93, "volume": 337630.0}, {"date": "2025-04-16", "close": 2.9, "volume": 298035.0}, {"date": "2025-04-17", "close": 2.9, "volume": 185559.0}, {"date": "2025-04-21", "close": 2.97, "volume": 180679.0}, {"date": "2025-04-22", "close": 3.0, "volume": 312367.0}, {"date": "2025-04-23", "close": 3.05, "volume": 223650.0}, {"date": "2025-04-24", "close": 3.25, "volume": 210739.0}, {"date": "2025-04-25", "close": 3.23, "volume": 100971.0}, {"date": "2025-04-28", "close": 3.21, "volume": 133748.0}, {"date": "2025-04-29", "close": 3.15, "volume": 44366.0}, {"date": "2025-04-30", "close": 3.14, "volume": 96821.0}, {"date": "2025-05-01", "close": 3.0, "volume": 229413.0}, {"date": "2025-05-02", "close": 3.15, "volume": 189271.0}, {"date": "2025-05-05", "close": 3.02, "volume": 152286.0}, {"date": "2025-05-06", "close": 3.02, "volume": 231791.0}, {"date": "2025-05-07", "close": 3.21, "volume": 209382.0}, {"date": "2025-05-08", "close": 3.28, "volume": 232441.0}, {"date": "2025-05-09", "close": 3.25, "volume": 218737.0}, {"date": "2025-05-12", "close": 3.34, "volume": 501465.0}, {"date": "2025-05-13", "close": 3.26, "volume": 616213.0}, {"date": "2025-05-14", "close": 3.65, "volume": 1004286.0}, {"date": "2025-05-15", "close": 3.96, "volume": 1117708.0}, {"date": "2025-05-16", "close": 4.14, "volume": 824323.0}, {"date": "2025-05-19", "close": 4.1, "volume": 523948.0}, {"date": "2025-05-20", "close": 4.05, "volume": 217123.0}, {"date": "2025-05-21", "close": 3.9, "volume": 219986.0}, {"date": "2025-05-22", "close": 3.91, "volume": 163407.0}, {"date": "2025-05-23", "close": 3.68, "volume": 212070.0}, {"date": "2025-05-27", "close": 3.68, "volume": 145575.0}, {"date": "2025-05-28", "close": 3.63, "volume": 138303.0}, {"date": "2025-05-29", "close": 3.7, "volume": 125117.0}, {"date": "2025-05-30", "close": 3.61, "volume": 181884.0}, {"date": "2025-06-02", "close": 3.68, "volume": 192928.0}, {"date": "2025-06-03", "close": 3.8, "volume": 183941.0}, {"date": "2025-06-04", "close": 3.81, "volume": 122322.0}, {"date": "2025-06-05", "close": 3.72, "volume": 166262.0}, {"date": "2025-06-06", "close": 3.7, "volume": 127028.0}, {"date": "2025-06-09", "close": 3.82, "volume": 285193.0}, {"date": "2025-06-10", "close": 3.8, "volume": 165425.0}, {"date": "2025-06-11", "close": 3.93, "volume": 269420.0}, {"date": "2025-06-12", "close": 3.94, "volume": 179330.0}, {"date": "2025-06-13", "close": 3.84, "volume": 138915.0}, {"date": "2025-06-16", "close": 3.93, "volume": 170824.0}, {"date": "2025-06-17", "close": 3.85, "volume": 105097.0}, {"date": "2025-06-18", "close": 3.85, "volume": 151359.0}, {"date": "2025-06-20", "close": 3.79, "volume": 353131.0}, {"date": "2025-06-23", "close": 3.8, "volume": 92313.0}, {"date": "2025-06-24", "close": 3.91, "volume": 116515.0}, {"date": "2025-06-25", "close": 4.08, "volume": 189751.0}, {"date": "2025-06-26", "close": 4.03, "volume": 87120.0}, {"date": "2025-06-27", "close": 4.05, "volume": 96831.0}, {"date": "2025-06-30", "close": 3.98, "volume": 69266.0}, {"date": "2025-07-01", "close": 4.07, "volume": 135146.0}, {"date": "2025-07-02", "close": 4.03, "volume": 66127.0}, {"date": "2025-07-03", "close": 4.11, "volume": 47843.0}, {"date": "2025-07-07", "close": 3.92, "volume": 207172.0}, {"date": "2025-07-08", "close": 4.03, "volume": 137871.0}, {"date": "2025-07-09", "close": 4.1, "volume": 99138.0}, {"date": "2025-07-10", "close": 4.08, "volume": 104620.0}, {"date": "2025-07-11", "close": 4.03, "volume": 46506.0}, {"date": "2025-07-14", "close": 3.82, "volume": 177338.0}, {"date": "2025-07-15", "close": 3.89, "volume": 103900.0}, {"date": "2025-07-16", "close": 3.95, "volume": 102029.0}, {"date": "2025-07-17", "close": 4.15, "volume": 395221.0}, {"date": "2025-07-18", "close": 4.32, "volume": 408921.0}, {"date": "2025-07-21", "close": 4.4, "volume": 259795.0}, {"date": "2025-07-22", "close": 4.25, "volume": 152455.0}, {"date": "2025-07-23", "close": 4.26, "volume": 161506.0}, {"date": "2025-07-24", "close": 4.11, "volume": 140858.0}, {"date": "2025-07-25", "close": 4.14, "volume": 133338.0}, {"date": "2025-07-28", "close": 4.22, "volume": 107570.0}, {"date": "2025-07-29", "close": 4.2, "volume": 78622.0}, {"date": "2025-07-30", "close": 4.26, "volume": 187613.0}, {"date": "2025-07-31", "close": 4.1, "volume": 292038.0}, {"date": "2025-08-01", "close": 2.96, "volume": 1291519.0}, {"date": "2025-08-04", "close": 2.84, "volume": 628472.0}, {"date": "2025-08-05", "close": 2.83, "volume": 268275.0}, {"date": "2025-08-06", "close": 2.75, "volume": 404485.0}, {"date": "2025-08-07", "close": 2.72, "volume": 393529.0}, {"date": "2025-08-08", "close": 2.7, "volume": 385303.0}, {"date": "2025-08-11", "close": 2.68, "volume": 666875.0}, {"date": "2025-08-12", "close": 2.93, "volume": 805527.0}, {"date": "2025-08-13", "close": 2.97, "volume": 805618.0}, {"date": "2025-08-14", "close": 2.98, "volume": 252365.0}, {"date": "2025-08-15", "close": 2.93, "volume": 286333.0}, {"date": "2025-08-18", "close": 2.89, "volume": 199725.0}, {"date": "2025-08-19", "close": 2.79, "volume": 210818.0}, {"date": "2025-08-20", "close": 2.68, "volume": 266177.0}, {"date": "2025-08-21", "close": 2.72, "volume": 216831.0}, {"date": "2025-08-22", "close": 2.84, "volume": 251799.0}, {"date": "2025-08-25", "close": 2.84, "volume": 312509.0}, {"date": "2025-08-26", "close": 2.88, "volume": 319208.0}, {"date": "2025-08-27", "close": 3.17, "volume": 770861.0}, {"date": "2025-08-28", "close": 3.14, "volume": 361303.0}, {"date": "2025-08-29", "close": 3.15, "volume": 222583.0}, {"date": "2025-09-02", "close": 3.06, "volume": 196166.0}, {"date": "2025-09-03", "close": 2.97, "volume": 220785.0}, {"date": "2025-09-04", "close": 2.95, "volume": 164389.0}, {"date": "2025-09-05", "close": 2.97, "volume": 245849.0}, {"date": "2025-09-08", "close": 3.02, "volume": 175882.0}, {"date": "2025-09-09", "close": 3.02, "volume": 173256.0}, {"date": "2025-09-10", "close": 3.06, "volume": 241455.0}, {"date": "2025-09-11", "close": 3.06, "volume": 159380.0}, {"date": "2025-09-12", "close": 3.11, "volume": 199715.0}, {"date": "2025-09-15", "close": 3.17, "volume": 244121.0}, {"date": "2025-09-16", "close": 3.17, "volume": 214193.0}, {"date": "2025-09-17", "close": 3.24, "volume": 289215.0}, {"date": "2025-09-18", "close": 3.33, "volume": 233263.0}, {"date": "2025-09-19", "close": 3.26, "volume": 263083.0}, {"date": "2025-09-22", "close": 3.25, "volume": 246417.0}, {"date": "2025-09-23", "close": 3.25, "volume": 234933.0}, {"date": "2025-09-24", "close": 3.28, "volume": 225274.0}, {"date": "2025-09-25", "close": 3.19, "volume": 326406.0}, {"date": "2025-09-26", "close": 3.25, "volume": 140967.0}, {"date": "2025-09-29", "close": 3.17, "volume": 657046.0}, {"date": "2025-09-30", "close": 3.13, "volume": 168335.0}, {"date": "2025-10-01", "close": 3.17, "volume": 180971.0}, {"date": "2025-10-02", "close": 3.22, "volume": 152535.0}, {"date": "2025-10-03", "close": 3.2, "volume": 156279.0}, {"date": "2025-10-06", "close": 3.24, "volume": 253180.0}, {"date": "2025-10-07", "close": 3.11, "volume": 237714.0}, {"date": "2025-10-08", "close": 3.15, "volume": 135293.0}, {"date": "2025-10-09", "close": 3.15, "volume": 165712.0}, {"date": "2025-10-10", "close": 3.0, "volume": 238191.0}, {"date": "2025-10-13", "close": 3.05, "volume": 164594.0}, {"date": "2025-10-14", "close": 3.05, "volume": 151564.0}, {"date": "2025-10-15", "close": 3.14, "volume": 106740.0}, {"date": "2025-10-16", "close": 3.09, "volume": 188444.0}, {"date": "2025-10-17", "close": 3.01, "volume": 163050.0}, {"date": "2025-10-20", "close": 3.03, "volume": 245021.0}, {"date": "2025-10-21", "close": 3.02, "volume": 417399.0}, {"date": "2025-10-22", "close": 3.01, "volume": 315582.0}, {"date": "2025-10-23", "close": 3.09, "volume": 246175.0}, {"date": "2025-10-24", "close": 3.07, "volume": 366402.0}, {"date": "2025-10-27", "close": 3.15, "volume": 402913.0}, {"date": "2025-10-28", "close": 3.04, "volume": 299008.0}, {"date": "2025-10-29", "close": 3.04, "volume": 266600.0}, {"date": "2025-10-30", "close": 2.99, "volume": 271200.0}, {"date": "2025-10-31", "close": 3.1, "volume": 247240.0}, {"date": "2025-11-03", "close": 3.11, "volume": 962887.0}, {"date": "2025-11-04", "close": 2.85, "volume": 1213921.0}, {"date": "2025-11-05", "close": 2.56, "volume": 815692.0}, {"date": "2025-11-06", "close": 2.41, "volume": 594612.0}, {"date": "2025-11-07", "close": 2.27, "volume": 601752.0}, {"date": "2025-11-10", "close": 2.3, "volume": 327585.0}, {"date": "2025-11-11", "close": 2.32, "volume": 301225.0}, {"date": "2025-11-12", "close": 2.41, "volume": 416417.0}, {"date": "2025-11-13", "close": 2.32, "volume": 592917.0}, {"date": "2025-11-14", "close": 2.33, "volume": 688585.0}, {"date": "2025-11-17", "close": 2.35, "volume": 497174.0}, {"date": "2025-11-18", "close": 2.3, "volume": 592090.0}, {"date": "2025-11-19", "close": 2.32, "volume": 614568.0}, {"date": "2025-11-20", "close": 2.27, "volume": 773479.0}, {"date": "2025-11-21", "close": 2.3, "volume": 548913.0}, {"date": "2025-11-24", "close": 2.39, "volume": 1443388.0}, {"date": "2025-11-25", "close": 2.38, "volume": 360478.0}, {"date": "2025-11-26", "close": 2.65, "volume": 882564.0}, {"date": "2025-11-28", "close": 2.64, "volume": 355947.0}, {"date": "2025-12-01", "close": 2.71, "volume": 401049.0}, {"date": "2025-12-02", "close": 2.81, "volume": 430742.0}, {"date": "2025-12-03", "close": 2.96, "volume": 595085.0}, {"date": "2025-12-04", "close": 3.0, "volume": 742441.0}, {"date": "2025-12-05", "close": 2.99, "volume": 559158.0}, {"date": "2025-12-08", "close": 2.93, "volume": 306463.0}, {"date": "2025-12-09", "close": 2.97, "volume": 312541.0}, {"date": "2025-12-10", "close": 2.95, "volume": 220545.0}, {"date": "2025-12-11", "close": 2.93, "volume": 213049.0}, {"date": "2025-12-12", "close": 2.71, "volume": 239700.0}, {"date": "2025-12-15", "close": 2.63, "volume": 187947.0}, {"date": "2025-12-16", "close": 2.57, "volume": 141246.0}, {"date": "2025-12-17", "close": 2.56, "volume": 130490.0}, {"date": "2025-12-18", "close": 2.61, "volume": 151812.0}, {"date": "2025-12-19", "close": 2.72, "volume": 549161.0}, {"date": "2025-12-22", "close": 2.75, "volume": 436510.0}, {"date": "2025-12-23", "close": 2.7, "volume": 238908.0}, {"date": "2025-12-24", "close": 2.69, "volume": 138074.0}, {"date": "2025-12-26", "close": 2.64, "volume": 250735.0}, {"date": "2025-12-29", "close": 2.58, "volume": 228235.0}, {"date": "2025-12-30", "close": 2.61, "volume": 267545.0}, {"date": "2025-12-31", "close": 2.55, "volume": 311903.0}, {"date": "2026-01-02", "close": 2.68, "volume": 220975.0}, {"date": "2026-01-05", "close": 2.79, "volume": 265511.0}, {"date": "2026-01-06", "close": 2.9, "volume": 418898.0}, {"date": "2026-01-07", "close": 2.85, "volume": 191701.0}, {"date": "2026-01-08", "close": 2.76, "volume": 248641.0}, {"date": "2026-01-09", "close": 2.83, "volume": 238782.0}, {"date": "2026-01-12", "close": 2.81, "volume": 280271.0}, {"date": "2026-01-13", "close": 2.86, "volume": 397698.0}, {"date": "2026-01-14", "close": 2.89, "volume": 216154.0}, {"date": "2026-01-15", "close": 2.89, "volume": 288033.0}, {"date": "2026-01-16", "close": 3.03, "volume": 565657.0}, {"date": "2026-01-20", "close": 3.0, "volume": 299930.0}, {"date": "2026-01-21", "close": 3.12, "volume": 739625.0}, {"date": "2026-01-22", "close": 3.14, "volume": 422141.0}, {"date": "2026-01-23", "close": 2.99, "volume": 243513.0}, {"date": "2026-01-26", "close": 2.95, "volume": 227510.0}, {"date": "2026-01-27", "close": 3.03, "volume": 282446.0}, {"date": "2026-01-28", "close": 3.0, "volume": 185448.0}, {"date": "2026-01-29", "close": 2.95, "volume": 264766.0}, {"date": "2026-01-30", "close": 2.9, "volume": 368511.0}, {"date": "2026-02-02", "close": 2.9, "volume": 280214.0}, {"date": "2026-02-03", "close": 2.87, "volume": 245018.0}, {"date": "2026-02-04", "close": 2.86, "volume": 231296.0}, {"date": "2026-02-05", "close": 2.8, "volume": 179223.0}, {"date": "2026-02-06", "close": 3.04, "volume": 329996.0}, {"date": "2026-02-09", "close": 3.02, "volume": 246063.0}, {"date": "2026-02-10", "close": 3.03, "volume": 220471.0}, {"date": "2026-02-11", "close": 3.04, "volume": 202233.0}, {"date": "2026-02-12", "close": 3.03, "volume": 407172.0}, {"date": "2026-02-13", "close": 3.01, "volume": 202924.0}, {"date": "2026-02-17", "close": 2.86, "volume": 421089.0}, {"date": "2026-02-18", "close": 2.88, "volume": 457051.0}, {"date": "2026-02-19", "close": 2.78, "volume": 506195.0}, {"date": "2026-02-20", "close": 2.65, "volume": 781068.0}, {"date": "2026-02-23", "close": 2.42, "volume": 682870.0}, {"date": "2026-02-24", "close": 2.61, "volume": 1062494.0}, {"date": "2026-02-25", "close": 2.68, "volume": 183795.0}, {"date": "2026-02-26", "close": 2.85, "volume": 630592.0}, {"date": "2026-02-27", "close": 2.75, "volume": 264853.0}, {"date": "2026-03-02", "close": 2.75, "volume": 241084.0}, {"date": "2026-03-03", "close": 2.72, "volume": 285653.0}, {"date": "2026-03-04", "close": 2.68, "volume": 346646.0}, {"date": "2026-03-05", "close": 2.87, "volume": 825988.0}, {"date": "2026-03-06", "close": 2.75, "volume": 270126.0}, {"date": "2026-03-09", "close": 2.8, "volume": 275215.0}, {"date": "2026-03-10", "close": 2.73, "volume": 305819.0}, {"date": "2026-03-11", "close": 2.8, "volume": 269958.0}, {"date": "2026-03-12", "close": 2.76, "volume": 400764.0}, {"date": "2026-03-13", "close": 2.82, "volume": 136325.0}, {"date": "2026-03-16", "close": 2.86, "volume": 195237.0}, {"date": "2026-03-17", "close": 2.92, "volume": 491663.0}, {"date": "2026-03-18", "close": 2.75, "volume": 172510.0}, {"date": "2026-03-19", "close": 2.8, "volume": 174244.0}, {"date": "2026-03-20", "close": 2.66, "volume": 163664.0}, {"date": "2026-03-23", "close": 2.75, "volume": 223686.0}, {"date": "2026-03-24", "close": 2.85, "volume": 349409.0}, {"date": "2026-03-25", "close": 2.94, "volume": 418463.0}, {"date": "2026-03-26", "close": 2.84, "volume": 222281.0}, {"date": "2026-03-27", "close": 2.87, "volume": 280499.0}, {"date": "2026-03-30", "close": 2.7, "volume": 410997.0}, {"date": "2026-03-31", "close": 2.8, "volume": 179923.0}, {"date": "2026-04-01", "close": 2.83, "volume": 326435.0}, {"date": "2026-04-02", "close": 2.86, "volume": 181454.0}, {"date": "2026-04-06", "close": 2.87, "volume": 227631.0}, {"date": "2026-04-07", "close": 2.83, "volume": 160084.0}, {"date": "2026-04-08", "close": 2.89, "volume": 251843.0}, {"date": "2026-04-09", "close": 2.9, "volume": 152318.0}, {"date": "2026-04-10", "close": 2.99, "volume": 248077.0}, {"date": "2026-04-13", "close": 3.07, "volume": 274869.0}, {"date": "2026-04-14", "close": 3.09, "volume": 291087.0}, {"date": "2026-04-15", "close": 3.18, "volume": 444576.0}, {"date": "2026-04-16", "close": 3.15, "volume": 218623.0}, {"date": "2026-04-17", "close": 3.22, "volume": 472731.0}, {"date": "2026-04-20", "close": 3.36, "volume": 878139.0}, {"date": "2026-04-21", "close": 3.54, "volume": 1729702.0}, {"date": "2026-04-22", "close": 4.38, "volume": 3589580.0}, {"date": "2026-04-23", "close": 4.27, "volume": 2282319.0}, {"date": "2026-04-24", "close": 5.25, "volume": 7365284.0}, {"date": "2026-04-27", "close": 5.21, "volume": 6092406.0}, {"date": "2026-04-28", "close": 4.87, "volume": 2519723.0}, {"date": "2026-04-29", "close": 3.32, "volume": 5096575.0}, {"date": "2026-04-30", "close": 3.4, "volume": 3366306.0}, {"date": "2026-05-01", "close": 3.7, "volume": 2851762.0}, {"date": "2026-05-04", "close": 3.56, "volume": 2242602.0}, {"date": "2026-05-05", "close": 4.08, "volume": 1917513.0}, {"date": "2026-05-06", "close": 3.94, "volume": 1395032.0}, {"date": "2026-05-07", "close": 3.86, "volume": 1396040.0}, {"date": "2026-05-08", "close": 4.53, "volume": 3494151.0}, {"date": "2026-05-11", "close": 4.3, "volume": 1786178.0}, {"date": "2026-05-12", "close": 3.94, "volume": 1527926.0}, {"date": "2026-05-13", "close": 4.07, "volume": 1106816.0}, {"date": "2026-05-14", "close": 4.33, "volume": 1060502.0}, {"date": "2026-05-15", "close": 4.34, "volume": 1632886.0}, {"date": "2026-05-18", "close": 4.07, "volume": 1178666.0}, {"date": "2026-05-19", "close": 4.31, "volume": 1282439.0}, {"date": "2026-05-20", "close": 5.06, "volume": 4312675.0}, {"date": "2026-05-21", "close": 5.76, "volume": 3917625.0}, {"date": "2026-05-22", "close": 5.52, "volume": 2560368.0}, {"date": "2026-05-26", "close": 6.38, "volume": 5708932.0}, {"date": "2026-05-27", "close": 5.95, "volume": 4369327.0}, {"date": "2026-05-28", "close": 6.79, "volume": 5688616.0}, {"date": "2026-05-29", "close": 8.8, "volume": 16219070.0}, {"date": "2026-06-01", "close": 7.83, "volume": 8089558.0}, {"date": "2026-06-02", "close": 8.34, "volume": 7836230.0}, {"date": "2026-06-03", "close": 8.93, "volume": 8556029.0}, {"date": "2026-06-04", "close": 8.55, "volume": 3478430.0}, {"date": "2026-06-05", "close": 6.93, "volume": 5233871.0}, {"date": "2026-06-08", "close": 6.89, "volume": 2587422.0}, {"date": "2026-06-09", "close": 6.28, "volume": 3522751.0}, {"date": "2026-06-10", "close": 6.08, "volume": 2041167.0}, {"date": "2026-06-11", "close": 6.25, "volume": 2792013.0}, {"date": "2026-06-12", "close": 6.25, "volume": 1684652.0}, {"date": "2026-06-15", "close": 5.93, "volume": 2551488.0}, {"date": "2026-06-16", "close": 5.5, "volume": 1582425.0}, {"date": "2026-06-17", "close": 5.28, "volume": 1475620.0}, {"date": "2026-06-18", "close": 5.92, "volume": 2188837.0}, {"date": "2026-06-22", "close": 5.76, "volume": 2323831.0}, {"date": "2026-06-23", "close": 5.22, "volume": 1577539.0}, {"date": "2026-06-24", "close": 4.86, "volume": 1459292.0}, {"date": "2026-06-25", "close": 4.91, "volume": 1441829.0}, {"date": "2026-06-26", "close": 4.65, "volume": 934899.0}, {"date": "2026-06-29", "close": 4.62, "volume": 1478316.0}, {"date": "2026-06-30", "close": 4.73, "volume": 1530023.0}, {"date": "2026-07-01", "close": 4.51, "volume": 1131315.0}, {"date": "2026-07-02", "close": 4.12, "volume": 1254988.0}, {"date": "2026-07-06", "close": 4.13, "volume": 1151305.0}, {"date": "2026-07-07", "close": 3.79, "volume": 1524195.0}, {"date": "2026-07-08", "close": 3.68, "volume": 1238290.0}, {"date": "2026-07-09", "close": 4.23, "volume": 2144816.0}, {"date": "2026-07-10", "close": 4.02, "volume": 1548142.0}, {"date": "2026-07-13", "close": 3.81, "volume": 1077095.0}, {"date": "2026-07-14", "close": 3.89, "volume": 1009460.0}, {"date": "2026-07-15", "close": 3.74, "volume": 1218258.0}, {"date": "2026-07-16", "close": 3.52, "volume": 1702310.0}, {"date": "2026-07-17", "close": 3.42, "volume": 724407.0}, {"date": "2026-07-20", "close": 3.38, "volume": 844265.0}, {"date": "2026-07-21", "close": 3.74, "volume": 587022.0}, {"date": "2026-07-22", "close": 3.65, "volume": 511372.0}, {"date": "2026-07-23", "close": 3.65, "volume": 791475.0}, {"date": "2026-07-24", "close": 3.5, "volume": 924580.0}, {"date": "2026-07-27", "close": 3.45, "volume": 729177.0}, {"date": "2026-07-28", "close": 3.23, "volume": 981456.0}, {"date": "2026-07-29", "close": 3.01, "volume": 1454585.0}, {"date": "2026-07-30", "close": 3.18, "volume": 1895569.0}, {"date": "2026-07-31", "close": 3.26, "volume": 974761.0}, {"date": "2026-08-03", "close": 3.47, "volume": 871101.0}, {"date": "2026-08-04", "close": 3.67, "volume": 992543.0}, {"date": "2026-08-05", "close": 3.67, "volume": 925988.0}, {"date": "2026-08-06", "close": 3.86, "volume": 1455572.0}, {"date": "2026-08-07", "close": 3.98, "volume": 1279251.0}], "refreshing": true}