{"ticker": "OSUR", "overview": {"cik": "1116463", "ticker": "OSUR", "name": "ORASURE TECHNOLOGIES INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000128", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001116463-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001116463-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001116463-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000683", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001116463-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000519", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000515", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001116463-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000442", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000438", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000437", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001116463-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001116463-26-000037", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001116463-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001116463-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000902", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSUR", "has_prices": true, "as_of": "2026-08-07", "last": 4.05, "prev_close": 4.0, "change": 0.04999999999999982, "change_pct": 0.012499999999999956, "session_volume": 524147.0, "vwap_5": 4.065852587274704, "vwap_20": 4.011838777475538, "vwap_60": 3.9834123335968408, "vwap_250": 3.1236644572855448, "high_52w": 4.5, "low_52w": 2.11, "avg_volume_20": 402642.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001668", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC moves to a 4.82% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0002100119-26-001668-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000945621-26-001163", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Islet Management, LP", "who_key": "Islet Management, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Islet Management, LP takes a 0.7% activist stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1721508/0000945621-26-001163-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67189}, {"id": "0001470831-26-000880", "src": "INSIDERS", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "John P. Kenny", "who_key": "Kenny John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17535.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OSUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719325/000147083126000880/0001470831-26-000880-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83029}, {"id": "13DG-0001019056-26-000128", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Gagnon Securities LLC", "who_key": "GAGNON SECURITIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GAGNON SECURITIES LLC takes a 3.4% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1125725/0001019056-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001142031-26-000015", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC moves to a 5.5% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0001142031-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000902", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC takes a 5.04% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0002100119-26-000902-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000902664-26-002063", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Altai Capital Management, L.P.", "who_key": "Altai Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Altai Capital Management, L.P. adjusts its stake in OSUR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1478982/0000902664-26-002063-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283189}, {"id": "13DG-0001019056-26-000071", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Gagnon Securities LLC", "who_key": "GAGNON SECURITIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GAGNON SECURITIES LLC crosses 5% of OSUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125725/0001019056-26-000071-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "13DG-0000102909-26-001956", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC adjusts its stake in OSUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0000102909-26-001956-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001668", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC moves to a 4.82% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0002100119-26-001668-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000945621-26-001163", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Islet Management, LP", "who_key": "Islet Management, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Islet Management, LP takes a 0.7% activist stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1721508/0000945621-26-001163-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67189}, {"id": "13DG-0001019056-26-000128", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Gagnon Securities LLC", "who_key": "GAGNON SECURITIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GAGNON SECURITIES LLC takes a 3.4% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1125725/0001019056-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001142031-26-000015", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC moves to a 5.5% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0001142031-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000902", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC takes a 5.04% passive stake in OSUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0002100119-26-000902-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000902664-26-002063", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Altai Capital Management, L.P.", "who_key": "Altai Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Altai Capital Management, L.P. adjusts its stake in OSUR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1478982/0000902664-26-002063-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283189}, {"id": "13DG-0001019056-26-000071", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Gagnon Securities LLC", "who_key": "GAGNON SECURITIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GAGNON SECURITIES LLC crosses 5% of OSUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125725/0001019056-26-000071-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "13DG-0000102909-26-001956", "src": "13DG", "ticker": "OSUR", "cik": "1116463", "company": "ORASURE TECHNOLOGIES INC", "company_raw": "ORASURE TECHNOLOGIES INC", "who": "Orasure Technologies Inc", "who_key": "ORASURE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORASURE TECHNOLOGIES INC adjusts its stake in OSUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116463/0000102909-26-001956-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OraSure Technologies, Inc. - Common Stock", "new_value": "ORASURE TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001116463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001116463", "applied": 1, "detected_at": "2026-10-26T18:52:49.869841"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000128", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001116463-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001116463-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001116463-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000683", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001116463-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000519", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000515", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001116463-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000442", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000438", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000437", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001470831-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001116463-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001116463-26-000037", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001116463-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001116463-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000902", "price_sensitive": false}], "performance": {"ticker": "OSUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 7.24, "volume": 709433.0}, {"date": "2016-08-09", "close": 7.2, "volume": 549120.0}, {"date": "2016-08-10", "close": 7.05, "volume": 414227.0}, {"date": "2016-08-11", "close": 7.05, "volume": 504708.0}, {"date": "2016-08-12", "close": 6.97, "volume": 509460.0}, {"date": "2016-08-15", "close": 7.06, "volume": 377265.0}, {"date": "2016-08-16", "close": 7.03, "volume": 445379.0}, {"date": "2016-08-17", "close": 6.96, "volume": 309625.0}, {"date": "2016-08-18", "close": 6.93, "volume": 397113.0}, {"date": "2016-08-19", "close": 6.94, "volume": 341854.0}, {"date": "2016-08-22", "close": 6.99, "volume": 402222.0}, {"date": "2016-08-23", "close": 7.0, "volume": 516822.0}, {"date": "2016-08-24", "close": 7.74, "volume": 6281153.0}, {"date": "2016-08-25", "close": 7.76, "volume": 991558.0}, {"date": "2016-08-26", "close": 7.85, "volume": 1102043.0}, {"date": "2016-08-29", "close": 8.66, "volume": 4160547.0}, {"date": "2016-08-30", "close": 8.58, "volume": 1440191.0}, {"date": "2016-08-31", "close": 8.57, "volume": 1047577.0}, {"date": "2016-09-01", "close": 8.56, "volume": 720019.0}, {"date": "2016-09-02", "close": 8.72, "volume": 479953.0}, {"date": "2016-09-06", "close": 8.64, "volume": 966862.0}, {"date": "2016-09-07", "close": 8.77, "volume": 658392.0}, {"date": "2016-09-08", "close": 8.94, "volume": 809665.0}, {"date": "2016-09-09", "close": 8.52, "volume": 694596.0}, {"date": "2016-09-12", "close": 8.73, "volume": 516922.0}, {"date": "2016-09-13", "close": 8.58, "volume": 690156.0}, {"date": "2016-09-14", "close": 8.6, "volume": 916044.0}, {"date": "2016-09-15", "close": 8.68, "volume": 872406.0}, {"date": "2016-09-16", "close": 8.65, "volume": 1082112.0}, {"date": "2016-09-19", "close": 8.46, "volume": 1424691.0}, {"date": "2016-09-20", "close": 8.35, "volume": 638926.0}, {"date": "2016-09-21", "close": 8.49, "volume": 779186.0}, {"date": "2016-09-22", "close": 8.49, "volume": 829286.0}, {"date": "2016-09-23", "close": 8.31, "volume": 689699.0}, {"date": "2016-09-26", "close": 8.14, "volume": 619226.0}, {"date": "2016-09-27", "close": 8.19, "volume": 853011.0}, {"date": "2016-09-28", "close": 8.15, "volume": 492804.0}, {"date": "2016-09-29", "close": 7.89, "volume": 524776.0}, {"date": "2016-09-30", "close": 7.97, "volume": 670533.0}, {"date": "2016-10-03", "close": 8.03, "volume": 592124.0}, {"date": "2016-10-04", "close": 8.01, "volume": 399244.0}, {"date": "2016-10-05", "close": 8.06, "volume": 341783.0}, {"date": "2016-10-06", "close": 8.07, "volume": 321157.0}, {"date": "2016-10-07", "close": 7.95, "volume": 219116.0}, {"date": "2016-10-10", "close": 8.02, "volume": 340841.0}, {"date": "2016-10-11", "close": 7.82, "volume": 363686.0}, {"date": "2016-10-12", "close": 7.8, "volume": 261630.0}, {"date": "2016-10-13", "close": 7.83, "volume": 330868.0}, {"date": "2016-10-14", "close": 7.71, "volume": 271456.0}, {"date": "2016-10-17", "close": 7.7, "volume": 431670.0}, {"date": "2016-10-18", "close": 7.81, "volume": 355229.0}, {"date": "2016-10-19", "close": 7.74, "volume": 350050.0}, {"date": "2016-10-20", "close": 7.63, "volume": 371354.0}, {"date": "2016-10-21", "close": 7.7, "volume": 504729.0}, {"date": "2016-10-24", "close": 7.83, "volume": 311085.0}, {"date": "2016-10-25", "close": 7.8, "volume": 346816.0}, {"date": "2016-10-26", "close": 7.65, "volume": 469912.0}, {"date": "2016-10-27", "close": 7.59, "volume": 290057.0}, {"date": "2016-10-28", "close": 7.5, "volume": 328143.0}, {"date": "2016-10-31", "close": 7.51, "volume": 370841.0}, {"date": "2016-11-01", "close": 7.32, "volume": 347021.0}, {"date": "2016-11-02", "close": 7.31, "volume": 497242.0}, {"date": "2016-11-03", "close": 7.31, "volume": 703592.0}, {"date": "2016-11-04", "close": 7.1, "volume": 704148.0}, {"date": "2016-11-07", "close": 7.42, "volume": 715858.0}, {"date": "2016-11-08", "close": 7.49, "volume": 296849.0}, {"date": "2016-11-09", "close": 7.67, "volume": 490314.0}, {"date": "2016-11-10", "close": 8.0, "volume": 678211.0}, {"date": "2016-11-11", "close": 8.31, "volume": 714897.0}, {"date": "2016-11-14", "close": 8.22, "volume": 442391.0}, {"date": "2016-11-15", "close": 8.17, "volume": 365953.0}, {"date": "2016-11-16", "close": 8.22, "volume": 442029.0}, {"date": "2016-11-17", "close": 8.49, "volume": 452327.0}, {"date": "2016-11-18", "close": 8.61, "volume": 583710.0}, {"date": "2016-11-21", "close": 8.6, "volume": 558861.0}, {"date": "2016-11-22", "close": 8.94, "volume": 488604.0}, {"date": "2016-11-23", "close": 8.87, "volume": 703414.0}, {"date": "2016-11-25", "close": 8.93, "volume": 176658.0}, {"date": "2016-11-28", "close": 8.44, "volume": 479707.0}, {"date": "2016-11-29", "close": 8.43, "volume": 598526.0}, {"date": "2016-11-30", "close": 8.43, "volume": 510094.0}, {"date": "2016-12-01", "close": 8.55, "volume": 518507.0}, {"date": "2016-12-02", "close": 8.37, "volume": 333091.0}, {"date": "2016-12-05", "close": 8.7, "volume": 522642.0}, {"date": "2016-12-06", "close": 8.71, "volume": 436885.0}, {"date": "2016-12-07", "close": 8.79, "volume": 368255.0}, {"date": "2016-12-08", "close": 8.9, "volume": 410980.0}, {"date": "2016-12-09", "close": 8.77, "volume": 742944.0}, {"date": "2016-12-12", "close": 8.88, "volume": 592629.0}, {"date": "2016-12-13", "close": 9.07, "volume": 756072.0}, {"date": "2016-12-14", "close": 9.17, "volume": 646336.0}, {"date": "2016-12-15", "close": 9.37, "volume": 704152.0}, {"date": "2016-12-16", "close": 9.2, "volume": 840875.0}, {"date": "2016-12-19", "close": 9.01, "volume": 646029.0}, {"date": "2016-12-20", "close": 8.88, "volume": 521176.0}, {"date": "2016-12-21", "close": 8.99, "volume": 506219.0}, {"date": "2016-12-22", "close": 8.75, "volume": 572585.0}, {"date": "2016-12-23", "close": 8.75, "volume": 523543.0}, {"date": "2016-12-27", "close": 8.86, "volume": 316412.0}, {"date": "2016-12-28", "close": 8.78, "volume": 212018.0}, {"date": "2016-12-29", "close": 8.84, "volume": 345481.0}, {"date": "2016-12-30", "close": 8.78, "volume": 280176.0}, {"date": "2017-01-03", "close": 8.79, "volume": 348899.0}, {"date": "2017-01-04", "close": 8.94, "volume": 356971.0}, {"date": "2017-01-05", "close": 8.87, "volume": 212902.0}, {"date": "2017-01-06", "close": 8.77, "volume": 186491.0}, {"date": "2017-01-09", "close": 8.75, "volume": 308124.0}, {"date": "2017-01-10", "close": 9.09, "volume": 486970.0}, {"date": "2017-01-11", "close": 8.91, "volume": 520556.0}, {"date": "2017-01-12", "close": 8.75, "volume": 258361.0}, {"date": "2017-01-13", "close": 8.86, "volume": 242569.0}, {"date": "2017-01-17", "close": 8.71, "volume": 290969.0}, {"date": "2017-01-18", "close": 8.73, "volume": 243805.0}, {"date": "2017-01-19", "close": 8.61, "volume": 292426.0}, {"date": "2017-01-20", "close": 8.53, "volume": 270783.0}, {"date": "2017-01-23", "close": 8.48, "volume": 344862.0}, {"date": "2017-01-24", "close": 8.58, "volume": 250244.0}, {"date": "2017-01-25", "close": 8.64, "volume": 275808.0}, {"date": "2017-01-26", "close": 8.55, "volume": 266652.0}, {"date": "2017-01-27", "close": 8.66, "volume": 273383.0}, {"date": "2017-01-30", "close": 8.66, "volume": 362788.0}, {"date": "2017-01-31", "close": 8.82, "volume": 387365.0}, {"date": "2017-02-01", "close": 8.93, "volume": 365372.0}, {"date": "2017-02-02", "close": 8.78, "volume": 476171.0}, {"date": "2017-02-03", "close": 8.94, "volume": 266637.0}, {"date": "2017-02-06", "close": 8.98, "volume": 292102.0}, {"date": "2017-02-07", "close": 8.82, "volume": 391347.0}, {"date": "2017-02-08", "close": 8.85, "volume": 378348.0}, {"date": "2017-02-09", "close": 10.49, "volume": 4849718.0}, {"date": "2017-02-10", "close": 10.51, "volume": 1728458.0}, {"date": "2017-02-13", "close": 10.49, "volume": 1217093.0}, {"date": "2017-02-14", "close": 10.86, "volume": 1086044.0}, {"date": "2017-02-15", "close": 11.115, "volume": 1201476.0}, {"date": "2017-02-16", "close": 11.1, "volume": 942419.0}, {"date": "2017-02-17", "close": 11.23, "volume": 809986.0}, {"date": "2017-02-21", "close": 11.0, "volume": 769695.0}, {"date": "2017-02-22", "close": 11.08, "volume": 769928.0}, {"date": "2017-02-23", "close": 11.08, "volume": 469403.0}, {"date": "2017-02-24", "close": 11.15, "volume": 1368991.0}, {"date": "2017-02-27", "close": 11.22, "volume": 750901.0}, {"date": "2017-02-28", "close": 11.21, "volume": 1150796.0}, {"date": "2017-03-01", "close": 11.38, "volume": 641181.0}, {"date": "2017-03-02", "close": 11.83, "volume": 1385675.0}, {"date": "2017-03-03", "close": 11.8, "volume": 716201.0}, {"date": "2017-03-06", "close": 11.63, "volume": 964110.0}, {"date": "2017-03-07", "close": 11.55, "volume": 535265.0}, {"date": "2017-03-08", "close": 11.5, "volume": 424915.0}, {"date": "2017-03-09", "close": 11.47, "volume": 345699.0}, {"date": "2017-03-10", "close": 11.46, "volume": 461332.0}, {"date": "2017-03-13", "close": 11.43, "volume": 367837.0}, {"date": "2017-03-14", "close": 11.07, "volume": 449061.0}, {"date": "2017-03-15", "close": 11.32, "volume": 513276.0}, {"date": "2017-03-16", "close": 11.13, "volume": 559695.0}, {"date": "2017-03-17", "close": 10.86, "volume": 859889.0}, {"date": "2017-03-20", "close": 10.89, "volume": 361591.0}, {"date": "2017-03-21", "close": 11.8, "volume": 2663533.0}, {"date": "2017-03-22", "close": 12.06, "volume": 8816041.0}, {"date": "2017-03-23", "close": 12.055, "volume": 1518160.0}, {"date": "2017-03-24", "close": 12.13, "volume": 1528267.0}, {"date": "2017-03-27", "close": 12.49, "volume": 1021253.0}, {"date": "2017-03-28", "close": 12.73, "volume": 1056026.0}, {"date": "2017-03-29", "close": 12.57, "volume": 724980.0}, {"date": "2017-03-30", "close": 12.7, "volume": 902809.0}, {"date": "2017-03-31", "close": 12.93, "volume": 944070.0}, {"date": "2017-04-03", "close": 12.52, "volume": 1135512.0}, {"date": "2017-04-04", "close": 12.63, "volume": 1404693.0}, {"date": "2017-04-05", "close": 12.36, "volume": 1013428.0}, {"date": "2017-04-06", "close": 12.3, "volume": 962975.0}, {"date": "2017-04-07", "close": 12.51, "volume": 1003046.0}, {"date": "2017-04-10", "close": 12.25, "volume": 674808.0}, {"date": "2017-04-11", "close": 12.34, "volume": 1127840.0}, {"date": "2017-04-12", "close": 12.33, "volume": 718954.0}, {"date": "2017-04-13", "close": 12.35, "volume": 805122.0}, {"date": "2017-04-17", "close": 12.49, "volume": 763780.0}, {"date": "2017-04-18", "close": 12.41, "volume": 625907.0}, {"date": "2017-04-19", "close": 12.51, "volume": 743436.0}, {"date": "2017-04-20", "close": 12.64, "volume": 581071.0}, {"date": "2017-04-21", "close": 12.67, "volume": 750469.0}, {"date": "2017-04-24", "close": 12.69, "volume": 604384.0}, {"date": "2017-04-25", "close": 12.86, "volume": 717204.0}, {"date": "2017-04-26", "close": 13.13, "volume": 679008.0}, {"date": "2017-04-27", "close": 13.015, "volume": 567411.0}, {"date": "2017-04-28", "close": 13.11, "volume": 668301.0}, {"date": "2017-05-01", "close": 13.28, "volume": 778145.0}, {"date": "2017-05-02", "close": 13.38, "volume": 820188.0}, {"date": "2017-05-03", "close": 13.21, "volume": 1065954.0}, {"date": "2017-05-04", "close": 15.64, "volume": 3309577.0}, {"date": "2017-05-05", "close": 14.99, "volume": 1984038.0}, {"date": "2017-05-08", "close": 14.84, "volume": 1748234.0}, {"date": "2017-05-09", "close": 15.0, "volume": 1304913.0}, {"date": "2017-05-10", "close": 14.9, "volume": 1023375.0}, {"date": "2017-05-11", "close": 14.99, "volume": 763570.0}, {"date": "2017-05-12", "close": 14.96, "volume": 669178.0}, {"date": "2017-05-15", "close": 15.11, "volume": 791315.0}, {"date": "2017-05-16", "close": 14.9, "volume": 692484.0}, {"date": "2017-05-17", "close": 14.5, "volume": 778008.0}, {"date": "2017-05-18", "close": 14.35, "volume": 1017910.0}, {"date": "2017-05-19", "close": 14.52, "volume": 707494.0}, {"date": "2017-05-22", "close": 14.59, "volume": 493025.0}, {"date": "2017-05-23", "close": 14.59, "volume": 526812.0}, {"date": "2017-05-24", "close": 14.65, "volume": 450408.0}, {"date": "2017-05-25", "close": 14.8, "volume": 500949.0}, {"date": "2017-05-26", "close": 14.84, "volume": 427268.0}, {"date": "2017-05-30", "close": 15.12, "volume": 1286772.0}, {"date": "2017-05-31", "close": 15.07, "volume": 657696.0}, {"date": "2017-06-01", "close": 15.4, "volume": 778350.0}, {"date": "2017-06-02", "close": 15.74, "volume": 601779.0}, {"date": "2017-06-05", "close": 15.62, "volume": 502709.0}, {"date": "2017-06-06", "close": 15.43, "volume": 367746.0}, {"date": "2017-06-07", "close": 15.4, "volume": 469321.0}, {"date": "2017-06-08", "close": 15.71, "volume": 538663.0}, {"date": "2017-06-09", "close": 15.17, "volume": 830442.0}, {"date": "2017-06-12", "close": 15.16, "volume": 704042.0}, {"date": "2017-06-13", "close": 15.33, "volume": 420171.0}, {"date": "2017-06-14", "close": 15.33, "volume": 411774.0}, {"date": "2017-06-15", "close": 15.16, "volume": 523146.0}, {"date": "2017-06-16", "close": 14.94, "volume": 1115137.0}, {"date": "2017-06-19", "close": 14.94, "volume": 531491.0}, {"date": "2017-06-20", "close": 14.96, "volume": 611181.0}, {"date": "2017-06-21", "close": 14.87, "volume": 311783.0}, {"date": "2017-06-22", "close": 15.29, "volume": 399314.0}, {"date": "2017-06-23", "close": 15.55, "volume": 658213.0}, {"date": "2017-06-26", "close": 15.72, "volume": 543083.0}, {"date": "2017-06-27", "close": 17.3, "volume": 3862546.0}, {"date": "2017-06-28", "close": 17.71, "volume": 1661057.0}, {"date": "2017-06-29", "close": 17.84, "volume": 1004079.0}, {"date": "2017-06-30", "close": 17.26, "volume": 886087.0}, {"date": "2017-07-03", "close": 17.44, "volume": 476247.0}, {"date": "2017-07-05", "close": 17.92, "volume": 933723.0}, {"date": "2017-07-06", "close": 17.37, "volume": 1089605.0}, {"date": "2017-07-07", "close": 17.89, "volume": 712994.0}, {"date": "2017-07-10", "close": 18.51, "volume": 1016786.0}, {"date": "2017-07-11", "close": 18.68, "volume": 958089.0}, {"date": "2017-07-12", "close": 18.71, "volume": 888869.0}, {"date": "2017-07-13", "close": 18.81, "volume": 1057948.0}, {"date": "2017-07-14", "close": 19.01, "volume": 423242.0}, {"date": "2017-07-17", "close": 19.19, "volume": 999279.0}, {"date": "2017-07-18", "close": 18.59, "volume": 1386955.0}, {"date": "2017-07-19", "close": 18.56, "volume": 817866.0}, {"date": "2017-07-20", "close": 18.36, "volume": 857246.0}, {"date": "2017-07-21", "close": 18.0, "volume": 873906.0}, {"date": "2017-07-24", "close": 18.63, "volume": 811401.0}, {"date": "2017-07-25", "close": 18.25, "volume": 579955.0}, {"date": "2017-07-26", "close": 18.0, "volume": 526699.0}, {"date": "2017-07-27", "close": 17.73, "volume": 652260.0}, {"date": "2017-07-28", "close": 17.78, "volume": 525975.0}, {"date": "2017-07-31", "close": 17.54, "volume": 613706.0}, {"date": "2017-08-01", "close": 17.75, "volume": 891605.0}, {"date": "2017-08-02", "close": 17.27, "volume": 1032887.0}, {"date": "2017-08-03", "close": 20.15, "volume": 2585865.0}, {"date": "2017-08-04", "close": 20.605, "volume": 2252122.0}, {"date": "2017-08-07", "close": 21.2, "volume": 1659096.0}, {"date": "2017-08-08", "close": 21.46, "volume": 1088178.0}, {"date": "2017-08-09", "close": 20.94, "volume": 1029814.0}, {"date": "2017-08-10", "close": 20.3, "volume": 800416.0}, {"date": "2017-08-11", "close": 20.73, "volume": 571709.0}, {"date": "2017-08-14", "close": 20.73, "volume": 698134.0}, {"date": "2017-08-15", "close": 20.53, "volume": 522099.0}, {"date": "2017-08-16", "close": 20.29, "volume": 553010.0}, {"date": "2017-08-17", "close": 19.97, "volume": 626248.0}, {"date": "2017-08-18", "close": 20.26, "volume": 863698.0}, {"date": "2017-08-21", "close": 20.47, "volume": 532964.0}, {"date": "2017-08-22", "close": 20.86, "volume": 689608.0}, {"date": "2017-08-23", "close": 20.52, "volume": 353356.0}, {"date": "2017-08-24", "close": 20.58, "volume": 403858.0}, {"date": "2017-08-25", "close": 20.28, "volume": 495538.0}, {"date": "2017-08-28", "close": 20.3, "volume": 533399.0}, {"date": "2017-08-29", "close": 20.02, "volume": 441530.0}, {"date": "2017-08-30", "close": 20.24, "volume": 514232.0}, {"date": "2017-08-31", "close": 20.41, "volume": 699092.0}, {"date": "2017-09-01", "close": 20.84, "volume": 698308.0}, {"date": "2017-09-05", "close": 20.74, "volume": 647936.0}, {"date": "2017-09-06", "close": 21.11, "volume": 720852.0}, {"date": "2017-09-07", "close": 21.65, "volume": 1011101.0}, {"date": "2017-09-08", "close": 21.6, "volume": 324237.0}, {"date": "2017-09-11", "close": 22.02, "volume": 372579.0}, {"date": "2017-09-12", "close": 21.66, "volume": 276176.0}, {"date": "2017-09-13", "close": 21.71, "volume": 498599.0}, {"date": "2017-09-14", "close": 22.15, "volume": 578718.0}, {"date": "2017-09-15", "close": 21.98, "volume": 763179.0}, {"date": "2017-09-18", "close": 21.97, "volume": 580700.0}, {"date": "2017-09-19", "close": 21.81, "volume": 425404.0}, {"date": "2017-09-20", "close": 21.94, "volume": 278294.0}, {"date": "2017-09-21", "close": 21.61, "volume": 404830.0}, {"date": "2017-09-22", "close": 21.74, "volume": 436293.0}, {"date": "2017-09-25", "close": 22.14, "volume": 509533.0}, {"date": "2017-09-26", "close": 21.84, "volume": 497060.0}, {"date": "2017-09-27", "close": 22.71, "volume": 560977.0}, {"date": "2017-09-28", "close": 22.74, "volume": 378243.0}, {"date": "2017-09-29", "close": 22.5, "volume": 629433.0}, {"date": "2017-10-02", "close": 22.81, "volume": 543542.0}, {"date": "2017-10-03", "close": 22.77, "volume": 750850.0}, {"date": "2017-10-04", "close": 22.78, "volume": 515525.0}, {"date": "2017-10-05", "close": 22.34, "volume": 590907.0}, {"date": "2017-10-06", "close": 22.25, "volume": 465137.0}, {"date": "2017-10-09", "close": 21.91, "volume": 558249.0}, {"date": "2017-10-10", "close": 21.97, "volume": 350632.0}, {"date": "2017-10-11", "close": 22.06, "volume": 294108.0}, {"date": "2017-10-12", "close": 22.06, "volume": 257866.0}, {"date": "2017-10-13", "close": 21.57, "volume": 436435.0}, {"date": "2017-10-16", "close": 20.97, "volume": 889000.0}, {"date": "2017-10-17", "close": 18.89, "volume": 3284692.0}, {"date": "2017-10-18", "close": 19.85, "volume": 1486241.0}, {"date": "2017-10-19", "close": 19.58, "volume": 669112.0}, {"date": "2017-10-20", "close": 20.24, "volume": 799511.0}, {"date": "2017-10-23", "close": 20.39, "volume": 416810.0}, {"date": "2017-10-24", "close": 20.62, "volume": 527565.0}, {"date": "2017-10-25", "close": 20.64, "volume": 516681.0}, {"date": "2017-10-26", "close": 20.37, "volume": 479038.0}, {"date": "2017-10-27", "close": 21.28, "volume": 736506.0}, {"date": "2017-10-30", "close": 20.0, "volume": 772973.0}, {"date": "2017-10-31", "close": 19.75, "volume": 1405412.0}, {"date": "2017-11-01", "close": 19.02, "volume": 1448783.0}, {"date": "2017-11-02", "close": 13.76, "volume": 8146747.0}, {"date": "2017-11-03", "close": 14.82, "volume": 2072445.0}, {"date": "2017-11-06", "close": 14.49, "volume": 1164161.0}, {"date": "2017-11-07", "close": 13.85, "volume": 1052318.0}, {"date": "2017-11-08", "close": 13.44, "volume": 1219511.0}, {"date": "2017-11-09", "close": 14.33, "volume": 1061460.0}, {"date": "2017-11-10", "close": 14.25, "volume": 1944935.0}, {"date": "2017-11-13", "close": 14.39, "volume": 904414.0}, {"date": "2017-11-14", "close": 14.11, "volume": 743694.0}, {"date": "2017-11-15", "close": 13.84, "volume": 776970.0}, {"date": "2017-11-16", "close": 14.09, "volume": 657055.0}, {"date": "2017-11-17", "close": 13.74, "volume": 1199111.0}, {"date": "2017-11-20", "close": 13.96, "volume": 648202.0}, {"date": "2017-11-21", "close": 16.55, "volume": 4771397.0}, {"date": "2017-11-22", "close": 16.86, "volume": 3361439.0}, {"date": "2017-11-24", "close": 16.38, "volume": 830546.0}, {"date": "2017-11-27", "close": 16.41, "volume": 1191255.0}, {"date": "2017-11-28", "close": 16.53, "volume": 836027.0}, {"date": "2017-11-29", "close": 16.71, "volume": 806808.0}, {"date": "2017-11-30", "close": 16.55, "volume": 727100.0}, {"date": "2017-12-01", "close": 17.03, "volume": 916636.0}, {"date": "2017-12-04", "close": 16.68, "volume": 733573.0}, {"date": "2017-12-05", "close": 16.44, "volume": 848408.0}, {"date": "2017-12-06", "close": 16.87, "volume": 548097.0}, {"date": "2017-12-07", "close": 17.22, "volume": 672853.0}, {"date": "2017-12-08", "close": 17.37, "volume": 623941.0}, {"date": "2017-12-11", "close": 17.34, "volume": 685075.0}, {"date": "2017-12-12", "close": 17.4, "volume": 639742.0}, {"date": "2017-12-13", "close": 17.46, "volume": 515123.0}, {"date": "2017-12-14", "close": 17.6, "volume": 928761.0}, {"date": "2017-12-15", "close": 18.19, "volume": 825215.0}, {"date": "2017-12-18", "close": 18.46, "volume": 635614.0}, {"date": "2017-12-19", "close": 18.67, "volume": 1236012.0}, {"date": "2017-12-20", "close": 18.93, "volume": 490222.0}, {"date": "2017-12-21", "close": 18.79, "volume": 333780.0}, {"date": "2017-12-22", "close": 18.9, "volume": 235936.0}, {"date": "2017-12-26", "close": 18.34, "volume": 524549.0}, {"date": "2017-12-27", "close": 18.74, "volume": 303401.0}, {"date": "2017-12-28", "close": 18.73, "volume": 296466.0}, {"date": "2017-12-29", "close": 18.86, "volume": 778094.0}, {"date": "2018-01-02", "close": 19.29, "volume": 793009.0}, {"date": "2018-01-03", "close": 19.04, "volume": 942585.0}, {"date": "2018-01-04", "close": 19.25, "volume": 957019.0}, {"date": "2018-01-05", "close": 19.65, "volume": 587717.0}, {"date": "2018-01-08", "close": 19.29, "volume": 502021.0}, {"date": "2018-01-09", "close": 19.42, "volume": 539606.0}, {"date": "2018-01-10", "close": 19.39, "volume": 268227.0}, {"date": "2018-01-11", "close": 19.75, "volume": 299284.0}, {"date": "2018-01-12", "close": 19.81, "volume": 352845.0}, {"date": "2018-01-16", "close": 20.47, "volume": 555326.0}, {"date": "2018-01-17", "close": 21.22, "volume": 445070.0}, {"date": "2018-01-18", "close": 21.51, "volume": 440998.0}, {"date": "2018-01-19", "close": 21.71, "volume": 481349.0}, {"date": "2018-01-22", "close": 21.83, "volume": 325202.0}, {"date": "2018-01-23", "close": 22.04, "volume": 556817.0}, {"date": "2018-01-24", "close": 21.51, "volume": 504369.0}, {"date": "2018-01-25", "close": 21.11, "volume": 1475397.0}, {"date": "2018-01-26", "close": 21.56, "volume": 1211836.0}, {"date": "2018-01-29", "close": 21.69, "volume": 434282.0}, {"date": "2018-01-30", "close": 21.93, "volume": 447273.0}, {"date": "2018-01-31", "close": 21.76, "volume": 414730.0}, {"date": "2018-02-01", "close": 21.9, "volume": 432382.0}, {"date": "2018-02-02", "close": 21.55, "volume": 433829.0}, {"date": "2018-02-05", "close": 20.33, "volume": 862714.0}, {"date": "2018-02-06", "close": 20.16, "volume": 1091363.0}, {"date": "2018-02-07", "close": 20.33, "volume": 996342.0}, {"date": "2018-02-08", "close": 17.58, "volume": 2117106.0}, {"date": "2018-02-09", "close": 18.0, "volume": 1872076.0}, {"date": "2018-02-12", "close": 17.46, "volume": 980033.0}, {"date": "2018-02-13", "close": 17.28, "volume": 1037018.0}, {"date": "2018-02-14", "close": 17.86, "volume": 531357.0}, {"date": "2018-02-15", "close": 18.01, "volume": 533298.0}, {"date": "2018-02-16", "close": 18.28, "volume": 751037.0}, {"date": "2018-02-20", "close": 17.86, "volume": 425802.0}, {"date": "2018-02-21", "close": 17.82, "volume": 532546.0}, {"date": "2018-02-22", "close": 17.39, "volume": 818952.0}, {"date": "2018-02-23", "close": 17.62, "volume": 463427.0}, {"date": "2018-02-26", "close": 17.85, "volume": 528326.0}, {"date": "2018-02-27", "close": 17.68, "volume": 376210.0}, {"date": "2018-02-28", "close": 17.26, "volume": 547147.0}, {"date": "2018-03-01", "close": 16.98, "volume": 702308.0}, {"date": "2018-03-02", "close": 17.83, "volume": 483846.0}, {"date": "2018-03-05", "close": 17.64, "volume": 270044.0}, {"date": "2018-03-06", "close": 17.76, "volume": 500317.0}, {"date": "2018-03-07", "close": 17.89, "volume": 461631.0}, {"date": "2018-03-08", "close": 17.98, "volume": 302197.0}, {"date": "2018-03-09", "close": 18.25, "volume": 412017.0}, {"date": "2018-03-12", "close": 18.53, "volume": 465093.0}, {"date": "2018-03-13", "close": 18.6, "volume": 403258.0}, {"date": "2018-03-14", "close": 18.46, "volume": 372798.0}, {"date": "2018-03-15", "close": 18.28, "volume": 526400.0}, {"date": "2018-03-16", "close": 18.06, "volume": 2242396.0}, {"date": "2018-03-19", "close": 17.76, "volume": 593614.0}, {"date": "2018-03-20", "close": 17.44, "volume": 926768.0}, {"date": "2018-03-21", "close": 17.86, "volume": 328641.0}, {"date": "2018-03-22", "close": 17.43, "volume": 446862.0}, {"date": "2018-03-23", "close": 16.77, "volume": 644185.0}, {"date": "2018-03-26", "close": 17.08, "volume": 566065.0}, {"date": "2018-03-27", "close": 16.85, "volume": 456423.0}, {"date": "2018-03-28", "close": 16.79, "volume": 470533.0}, {"date": "2018-03-29", "close": 16.89, "volume": 1036265.0}, {"date": "2018-04-02", "close": 16.65, "volume": 720376.0}, {"date": "2018-04-03", "close": 16.84, "volume": 710259.0}, {"date": "2018-04-04", "close": 16.95, "volume": 447933.0}, {"date": "2018-04-05", "close": 17.06, "volume": 284436.0}, {"date": "2018-04-06", "close": 16.72, "volume": 854931.0}, {"date": "2018-04-09", "close": 16.73, "volume": 346315.0}, {"date": "2018-04-10", "close": 17.28, "volume": 386864.0}, {"date": "2018-04-11", "close": 16.86, "volume": 491769.0}, {"date": "2018-04-12", "close": 17.07, "volume": 379025.0}, {"date": "2018-04-13", "close": 16.8, "volume": 226799.0}, {"date": "2018-04-16", "close": 17.3, "volume": 484287.0}, {"date": "2018-04-17", "close": 17.76, "volume": 425853.0}, {"date": "2018-04-18", "close": 17.74, "volume": 322432.0}, {"date": "2018-04-19", "close": 17.55, "volume": 281628.0}, {"date": "2018-04-20", "close": 17.18, "volume": 224359.0}, {"date": "2018-04-23", "close": 17.17, "volume": 197326.0}, {"date": "2018-04-24", "close": 17.05, "volume": 464131.0}, {"date": "2018-04-25", "close": 17.19, "volume": 757472.0}, {"date": "2018-04-26", "close": 18.02, "volume": 314508.0}, {"date": "2018-04-27", "close": 18.08, "volume": 329096.0}, {"date": "2018-04-30", "close": 17.73, "volume": 558024.0}, {"date": "2018-05-01", "close": 17.74, "volume": 976869.0}, {"date": "2018-05-02", "close": 17.8, "volume": 1197938.0}, {"date": "2018-05-03", "close": 15.0, "volume": 2291861.0}, {"date": "2018-05-04", "close": 14.46, "volume": 1148668.0}, {"date": "2018-05-07", "close": 15.78, "volume": 1068124.0}, {"date": "2018-05-08", "close": 15.35, "volume": 611887.0}, {"date": "2018-05-09", "close": 15.66, "volume": 470928.0}, {"date": "2018-05-10", "close": 16.27, "volume": 497575.0}, {"date": "2018-05-11", "close": 15.81, "volume": 535296.0}, {"date": "2018-05-14", "close": 15.83, "volume": 612646.0}, {"date": "2018-05-15", "close": 15.61, "volume": 517121.0}, {"date": "2018-05-16", "close": 16.04, "volume": 592599.0}, {"date": "2018-05-17", "close": 16.33, "volume": 423805.0}, {"date": "2018-05-18", "close": 16.27, "volume": 403128.0}, {"date": "2018-05-21", "close": 16.21, "volume": 206563.0}, {"date": "2018-05-22", "close": 16.11, "volume": 478051.0}, {"date": "2018-05-23", "close": 16.03, "volume": 502892.0}, {"date": "2018-05-24", "close": 16.08, "volume": 310604.0}, {"date": "2018-05-25", "close": 16.21, "volume": 545481.0}, {"date": "2018-05-29", "close": 16.27, "volume": 382653.0}, {"date": "2018-05-30", "close": 16.97, "volume": 1072291.0}, {"date": "2018-05-31", "close": 17.01, "volume": 616053.0}, {"date": "2018-06-01", "close": 17.32, "volume": 551641.0}, {"date": "2018-06-04", "close": 17.58, "volume": 530313.0}, {"date": "2018-06-05", "close": 17.29, "volume": 449916.0}, {"date": "2018-06-06", "close": 17.53, "volume": 434519.0}, {"date": "2018-06-07", "close": 17.41, "volume": 507436.0}, {"date": "2018-06-08", "close": 17.36, "volume": 320954.0}, {"date": "2018-06-11", "close": 17.45, "volume": 209831.0}, {"date": "2018-06-12", "close": 17.34, "volume": 241931.0}, {"date": "2018-06-13", "close": 17.5, "volume": 332949.0}, {"date": "2018-06-14", "close": 17.87, "volume": 204892.0}, {"date": "2018-06-15", "close": 17.88, "volume": 524472.0}, {"date": "2018-06-18", "close": 17.63, "volume": 276892.0}, {"date": "2018-06-19", "close": 17.71, "volume": 372422.0}, {"date": "2018-06-20", "close": 17.52, "volume": 381285.0}, {"date": "2018-06-21", "close": 17.14, "volume": 283800.0}, {"date": "2018-06-22", "close": 17.28, "volume": 1037376.0}, {"date": "2018-06-25", "close": 16.95, "volume": 347263.0}, {"date": "2018-06-26", "close": 17.31, "volume": 363156.0}, {"date": "2018-06-27", "close": 16.84, "volume": 288262.0}, {"date": "2018-06-28", "close": 16.83, "volume": 355431.0}, {"date": "2018-06-29", "close": 16.47, "volume": 362279.0}, {"date": "2018-07-02", "close": 16.75, "volume": 634197.0}, {"date": "2018-07-03", "close": 16.74, "volume": 446813.0}, {"date": "2018-07-05", "close": 17.43, "volume": 748924.0}, {"date": "2018-07-06", "close": 17.72, "volume": 219697.0}, {"date": "2018-07-09", "close": 17.64, "volume": 272208.0}, {"date": "2018-07-10", "close": 17.42, "volume": 304852.0}, {"date": "2018-07-11", "close": 17.28, "volume": 737494.0}, {"date": "2018-07-12", "close": 17.31, "volume": 234982.0}, {"date": "2018-07-13", "close": 17.3, "volume": 142788.0}, {"date": "2018-07-16", "close": 16.275, "volume": 1244630.0}, {"date": "2018-07-17", "close": 16.71, "volume": 612644.0}, {"date": "2018-07-18", "close": 16.69, "volume": 569903.0}, {"date": "2018-07-19", "close": 16.91, "volume": 373287.0}, {"date": "2018-07-20", "close": 16.93, "volume": 388733.0}, {"date": "2018-07-23", "close": 17.0, "volume": 301387.0}, {"date": "2018-07-24", "close": 16.94, "volume": 405488.0}, {"date": "2018-07-25", "close": 16.95, "volume": 247999.0}, {"date": "2018-07-26", "close": 17.1, "volume": 278173.0}, {"date": "2018-07-27", "close": 16.65, "volume": 219943.0}, {"date": "2018-07-30", "close": 16.58, "volume": 271198.0}, {"date": "2018-07-31", "close": 16.79, "volume": 389977.0}, {"date": "2018-08-01", "close": 16.62, "volume": 422745.0}, {"date": "2018-08-02", "close": 16.82, "volume": 355135.0}, {"date": "2018-08-03", "close": 16.8, "volume": 418458.0}, {"date": "2018-08-06", "close": 16.89, "volume": 515996.0}, {"date": "2018-08-07", "close": 16.76, "volume": 462048.0}, {"date": "2018-08-08", "close": 16.61, "volume": 361770.0}, {"date": "2018-08-09", "close": 16.66, "volume": 1353896.0}, {"date": "2018-08-10", "close": 16.76, "volume": 399235.0}, {"date": "2018-08-13", "close": 16.59, "volume": 502056.0}, {"date": "2018-08-14", "close": 16.27, "volume": 265216.0}, {"date": "2018-08-15", "close": 16.05, "volume": 282125.0}, {"date": "2018-08-16", "close": 16.31, "volume": 273632.0}, {"date": "2018-08-17", "close": 16.36, "volume": 304016.0}, {"date": "2018-08-20", "close": 16.47, "volume": 269725.0}, {"date": "2018-08-21", "close": 16.6, "volume": 432348.0}, {"date": "2018-08-22", "close": 16.61, "volume": 269834.0}, {"date": "2018-08-23", "close": 16.38, "volume": 241092.0}, {"date": "2018-08-24", "close": 16.15, "volume": 283146.0}, {"date": "2018-08-27", "close": 16.28, "volume": 373188.0}, {"date": "2018-08-28", "close": 16.25, "volume": 148548.0}, {"date": "2018-08-29", "close": 16.24, "volume": 188834.0}, {"date": "2018-08-30", "close": 16.03, "volume": 350500.0}, {"date": "2018-08-31", "close": 16.01, "volume": 354181.0}, {"date": "2018-09-04", "close": 16.03, "volume": 1482790.0}, {"date": "2018-09-05", "close": 15.75, "volume": 1875165.0}, {"date": "2018-09-06", "close": 15.6, "volume": 494442.0}, {"date": "2018-09-07", "close": 15.79, "volume": 427224.0}, {"date": "2018-09-10", "close": 15.85, "volume": 213913.0}, {"date": "2018-09-11", "close": 15.73, "volume": 513725.0}, {"date": "2018-09-12", "close": 15.88, "volume": 334112.0}, {"date": "2018-09-13", "close": 16.01, "volume": 319685.0}, {"date": "2018-09-14", "close": 15.69, "volume": 452173.0}, {"date": "2018-09-17", "close": 15.36, "volume": 350907.0}, {"date": "2018-09-18", "close": 15.47, "volume": 256339.0}, {"date": "2018-09-19", "close": 15.52, "volume": 449745.0}, {"date": "2018-09-20", "close": 15.46, "volume": 291542.0}, {"date": "2018-09-21", "close": 15.33, "volume": 910017.0}, {"date": "2018-09-24", "close": 15.25, "volume": 442670.0}, {"date": "2018-09-25", "close": 15.47, "volume": 312202.0}, {"date": "2018-09-26", "close": 15.58, "volume": 331183.0}, {"date": "2018-09-27", "close": 15.58, "volume": 351526.0}, {"date": "2018-09-28", "close": 15.45, "volume": 550184.0}, {"date": "2018-10-01", "close": 15.01, "volume": 344523.0}, {"date": "2018-10-02", "close": 15.37, "volume": 779351.0}, {"date": "2018-10-03", "close": 15.54, "volume": 313872.0}, {"date": "2018-10-04", "close": 15.34, "volume": 391486.0}, {"date": "2018-10-05", "close": 15.34, "volume": 517433.0}, {"date": "2018-10-08", "close": 14.85, "volume": 344674.0}, {"date": "2018-10-09", "close": 14.9, "volume": 310302.0}, {"date": "2018-10-10", "close": 14.62, "volume": 293569.0}, {"date": "2018-10-11", "close": 14.21, "volume": 459057.0}, {"date": "2018-10-12", "close": 14.24, "volume": 446148.0}, {"date": "2018-10-15", "close": 14.1, "volume": 324672.0}, {"date": "2018-10-16", "close": 14.62, "volume": 280712.0}, {"date": "2018-10-17", "close": 14.55, "volume": 276584.0}, {"date": "2018-10-18", "close": 14.81, "volume": 338015.0}, {"date": "2018-10-19", "close": 14.77, "volume": 400882.0}, {"date": "2018-10-22", "close": 14.86, "volume": 347466.0}, {"date": "2018-10-23", "close": 15.01, "volume": 315535.0}, {"date": "2018-10-24", "close": 14.71, "volume": 869048.0}, {"date": "2018-10-25", "close": 14.56, "volume": 267196.0}, {"date": "2018-10-26", "close": 13.68, "volume": 410117.0}, {"date": "2018-10-29", "close": 13.59, "volume": 250993.0}, {"date": "2018-10-30", "close": 13.91, "volume": 352372.0}, {"date": "2018-10-31", "close": 13.9, "volume": 416846.0}, {"date": "2018-11-01", "close": 14.0, "volume": 1001893.0}, {"date": "2018-11-02", "close": 14.2, "volume": 1549796.0}, {"date": "2018-11-05", "close": 14.65, "volume": 1437258.0}, {"date": "2018-11-06", "close": 14.45, "volume": 625570.0}, {"date": "2018-11-07", "close": 14.72, "volume": 628980.0}, {"date": "2018-11-08", "close": 13.195, "volume": 2039418.0}, {"date": "2018-11-09", "close": 13.01, "volume": 796704.0}, {"date": "2018-11-12", "close": 13.49, "volume": 507442.0}, {"date": "2018-11-13", "close": 12.95, "volume": 333365.0}, {"date": "2018-11-14", "close": 12.58, "volume": 542200.0}, {"date": "2018-11-15", "close": 13.1, "volume": 475612.0}, {"date": "2018-11-16", "close": 12.61, "volume": 1020711.0}, {"date": "2018-11-19", "close": 12.43, "volume": 723079.0}, {"date": "2018-11-20", "close": 12.79, "volume": 1130384.0}, {"date": "2018-11-21", "close": 13.29, "volume": 893106.0}, {"date": "2018-11-23", "close": 13.26, "volume": 176853.0}, {"date": "2018-11-26", "close": 12.67, "volume": 587082.0}, {"date": "2018-11-27", "close": 12.73, "volume": 516270.0}, {"date": "2018-11-28", "close": 13.25, "volume": 573392.0}, {"date": "2018-11-29", "close": 13.21, "volume": 396406.0}, {"date": "2018-11-30", "close": 12.7, "volume": 890705.0}, {"date": "2018-12-03", "close": 12.83, "volume": 584717.0}, {"date": "2018-12-04", "close": 12.64, "volume": 866744.0}, {"date": "2018-12-06", "close": 12.63, "volume": 435081.0}, {"date": "2018-12-07", "close": 12.28, "volume": 557106.0}, {"date": "2018-12-10", "close": 12.31, "volume": 311023.0}, {"date": "2018-12-11", "close": 11.96, "volume": 515303.0}, {"date": "2018-12-12", "close": 12.2, "volume": 399197.0}, {"date": "2018-12-13", "close": 11.87, "volume": 231554.0}, {"date": "2018-12-14", "close": 11.45, "volume": 565415.0}, {"date": "2018-12-17", "close": 11.51, "volume": 458671.0}, {"date": "2018-12-18", "close": 11.35, "volume": 332070.0}, {"date": "2018-12-19", "close": 11.13, "volume": 631263.0}, {"date": "2018-12-20", "close": 10.95, "volume": 306150.0}, {"date": "2018-12-21", "close": 10.53, "volume": 2489511.0}, {"date": "2018-12-24", "close": 10.61, "volume": 293100.0}, {"date": "2018-12-26", "close": 11.14, "volume": 539335.0}, {"date": "2018-12-27", "close": 11.32, "volume": 427775.0}, {"date": "2018-12-28", "close": 11.39, "volume": 310408.0}, {"date": "2018-12-31", "close": 11.68, "volume": 699487.0}, {"date": "2019-01-02", "close": 11.67, "volume": 618088.0}, {"date": "2019-01-03", "close": 11.4, "volume": 321040.0}, {"date": "2019-01-04", "close": 11.85, "volume": 638940.0}, {"date": "2019-01-07", "close": 12.0, "volume": 414453.0}, {"date": "2019-01-08", "close": 11.74, "volume": 1039969.0}, {"date": "2019-01-09", "close": 11.79, "volume": 394105.0}, {"date": "2019-01-10", "close": 11.9, "volume": 1161625.0}, {"date": "2019-01-11", "close": 12.17, "volume": 515424.0}, {"date": "2019-01-14", "close": 11.93, "volume": 260856.0}, {"date": "2019-01-15", "close": 11.6, "volume": 558138.0}, {"date": "2019-01-16", "close": 11.58, "volume": 419881.0}, {"date": "2019-01-17", "close": 12.08, "volume": 768587.0}, {"date": "2019-01-18", "close": 12.19, "volume": 792309.0}, {"date": "2019-01-22", "close": 12.06, "volume": 311361.0}, {"date": "2019-01-23", "close": 12.03, "volume": 360862.0}, {"date": "2019-01-24", "close": 12.01, "volume": 520346.0}, {"date": "2019-01-25", "close": 12.43, "volume": 498512.0}, {"date": "2019-01-28", "close": 12.4, "volume": 253885.0}, {"date": "2019-01-29", "close": 12.35, "volume": 375425.0}, {"date": "2019-01-30", "close": 12.62, "volume": 472464.0}, {"date": "2019-01-31", "close": 12.85, "volume": 519039.0}, {"date": "2019-02-01", "close": 13.09, "volume": 467892.0}, {"date": "2019-02-04", "close": 13.0, "volume": 451038.0}, {"date": "2019-02-05", "close": 12.93, "volume": 332816.0}, {"date": "2019-02-06", "close": 12.81, "volume": 803320.0}, {"date": "2019-02-07", "close": 9.63, "volume": 2655088.0}, {"date": "2019-02-08", "close": 10.85, "volume": 2266456.0}, {"date": "2019-02-11", "close": 10.56, "volume": 1620329.0}, {"date": "2019-02-12", "close": 10.73, "volume": 1082106.0}, {"date": "2019-02-13", "close": 11.4, "volume": 714329.0}, {"date": "2019-02-14", "close": 11.54, "volume": 505198.0}, {"date": "2019-02-15", "close": 11.48, "volume": 496890.0}, {"date": "2019-02-19", "close": 11.53, "volume": 475531.0}, {"date": "2019-02-20", "close": 11.75, "volume": 365228.0}, {"date": "2019-02-21", "close": 11.51, "volume": 229876.0}, {"date": "2019-02-22", "close": 11.6, "volume": 286069.0}, {"date": "2019-02-25", "close": 11.37, "volume": 705599.0}, {"date": "2019-02-26", "close": 10.97, "volume": 459701.0}, {"date": "2019-02-27", "close": 10.87, "volume": 213631.0}, {"date": "2019-02-28", "close": 10.75, "volume": 932650.0}, {"date": "2019-03-01", "close": 11.12, "volume": 583743.0}, {"date": "2019-03-04", "close": 11.46, "volume": 777234.0}, {"date": "2019-03-05", "close": 11.15, "volume": 820167.0}, {"date": "2019-03-06", "close": 11.04, "volume": 1032275.0}, {"date": "2019-03-07", "close": 11.01, "volume": 794945.0}, {"date": "2019-03-08", "close": 11.01, "volume": 384759.0}, {"date": "2019-03-11", "close": 11.2, "volume": 264582.0}, {"date": "2019-03-12", "close": 11.26, "volume": 274873.0}, {"date": "2019-03-13", "close": 11.38, "volume": 236671.0}, {"date": "2019-03-14", "close": 11.33, "volume": 362674.0}, {"date": "2019-03-15", "close": 11.7, "volume": 632562.0}, {"date": "2019-03-18", "close": 11.66, "volume": 489924.0}, {"date": "2019-03-19", "close": 11.56, "volume": 314675.0}, {"date": "2019-03-20", "close": 11.43, "volume": 282348.0}, {"date": "2019-03-21", "close": 11.56, "volume": 515530.0}, {"date": "2019-03-22", "close": 10.77, "volume": 446215.0}, {"date": "2019-03-25", "close": 10.88, "volume": 267460.0}, {"date": "2019-03-26", "close": 11.02, "volume": 294049.0}, {"date": "2019-03-27", "close": 11.02, "volume": 209840.0}, {"date": "2019-03-28", "close": 11.14, "volume": 309007.0}, {"date": "2019-03-29", "close": 11.15, "volume": 438689.0}, {"date": "2019-04-01", "close": 11.07, "volume": 358684.0}, {"date": "2019-04-02", "close": 10.81, "volume": 363659.0}, {"date": "2019-04-03", "close": 10.77, "volume": 180900.0}, {"date": "2019-04-04", "close": 10.68, "volume": 196261.0}, {"date": "2019-04-05", "close": 10.76, "volume": 461248.0}, {"date": "2019-04-08", "close": 10.87, "volume": 204941.0}, {"date": "2019-04-09", "close": 10.55, "volume": 322427.0}, {"date": "2019-04-10", "close": 10.41, "volume": 348747.0}, {"date": "2019-04-11", "close": 10.24, "volume": 235734.0}, {"date": "2019-04-12", "close": 10.13, "volume": 174668.0}, {"date": "2019-04-15", "close": 10.08, "volume": 1031121.0}, {"date": "2019-04-16", "close": 9.9, "volume": 282919.0}, {"date": "2019-04-17", "close": 9.55, "volume": 1039587.0}, {"date": "2019-04-18", "close": 9.57, "volume": 671928.0}, {"date": "2019-04-22", "close": 9.42, "volume": 629864.0}, {"date": "2019-04-23", "close": 9.5, "volume": 1773771.0}, {"date": "2019-04-24", "close": 9.6, "volume": 2083840.0}, {"date": "2019-04-25", "close": 9.53, "volume": 1784489.0}, {"date": "2019-04-26", "close": 8.94, "volume": 2023447.0}, {"date": "2019-04-29", "close": 9.32, "volume": 3315267.0}, {"date": "2019-04-30", "close": 9.46, "volume": 1192646.0}, {"date": "2019-05-01", "close": 9.64, "volume": 863191.0}, {"date": "2019-05-02", "close": 9.7, "volume": 416674.0}, {"date": "2019-05-03", "close": 9.97, "volume": 507434.0}, {"date": "2019-05-06", "close": 10.0, "volume": 398574.0}, {"date": "2019-05-07", "close": 9.75, "volume": 627145.0}, {"date": "2019-05-08", "close": 9.75, "volume": 672853.0}, {"date": "2019-05-09", "close": 8.97, "volume": 1048457.0}, {"date": "2019-05-10", "close": 9.15, "volume": 1026569.0}, {"date": "2019-05-13", "close": 8.52, "volume": 1091281.0}, {"date": "2019-05-14", "close": 8.74, "volume": 681652.0}, {"date": "2019-05-15", "close": 8.87, "volume": 1302206.0}, {"date": "2019-05-16", "close": 8.96, "volume": 748639.0}, {"date": "2019-05-17", "close": 8.53, "volume": 615125.0}, {"date": "2019-05-20", "close": 8.44, "volume": 434080.0}, {"date": "2019-05-21", "close": 8.47, "volume": 434505.0}, {"date": "2019-05-22", "close": 8.39, "volume": 1441112.0}, {"date": "2019-05-23", "close": 8.17, "volume": 716467.0}, {"date": "2019-05-24", "close": 8.21, "volume": 353108.0}, {"date": "2019-05-28", "close": 8.17, "volume": 494049.0}, {"date": "2019-05-29", "close": 8.18, "volume": 789893.0}, {"date": "2019-05-30", "close": 8.27, "volume": 385418.0}, {"date": "2019-05-31", "close": 8.3, "volume": 558885.0}, {"date": "2019-06-03", "close": 8.41, "volume": 647776.0}, {"date": "2019-06-04", "close": 8.55, "volume": 304252.0}, {"date": "2019-06-05", "close": 8.53, "volume": 216104.0}, {"date": "2019-06-06", "close": 8.41, "volume": 749754.0}, {"date": "2019-06-07", "close": 8.51, "volume": 424345.0}, {"date": "2019-06-10", "close": 8.61, "volume": 345829.0}, {"date": "2019-06-11", "close": 8.42, "volume": 585345.0}, {"date": "2019-06-12", "close": 8.51, "volume": 256552.0}, {"date": "2019-06-13", "close": 8.68, "volume": 241560.0}, {"date": "2019-06-14", "close": 8.54, "volume": 293317.0}, {"date": "2019-06-17", "close": 8.61, "volume": 266486.0}, {"date": "2019-06-18", "close": 8.71, "volume": 607569.0}, {"date": "2019-06-19", "close": 8.84, "volume": 755491.0}, {"date": "2019-06-20", "close": 8.84, "volume": 458414.0}, {"date": "2019-06-21", "close": 8.89, "volume": 635030.0}, {"date": "2019-06-24", "close": 8.67, "volume": 244325.0}, {"date": "2019-06-25", "close": 8.76, "volume": 511043.0}, {"date": "2019-06-26", "close": 8.57, "volume": 892320.0}, {"date": "2019-06-27", "close": 9.19, "volume": 1444824.0}, {"date": "2019-06-28", "close": 9.28, "volume": 2964389.0}, {"date": "2019-07-01", "close": 9.46, "volume": 1184961.0}, {"date": "2019-07-02", "close": 9.13, "volume": 535430.0}, {"date": "2019-07-03", "close": 9.13, "volume": 158686.0}, {"date": "2019-07-05", "close": 9.13, "volume": 287133.0}, {"date": "2019-07-08", "close": 9.08, "volume": 206100.0}, {"date": "2019-07-09", "close": 9.14, "volume": 688006.0}, {"date": "2019-07-10", "close": 9.18, "volume": 993424.0}, {"date": "2019-07-11", "close": 8.9, "volume": 607036.0}, {"date": "2019-07-12", "close": 8.58, "volume": 499141.0}, {"date": "2019-07-15", "close": 8.55, "volume": 311524.0}, {"date": "2019-07-16", "close": 8.49, "volume": 389102.0}, {"date": "2019-07-17", "close": 8.42, "volume": 479049.0}, {"date": "2019-07-18", "close": 8.46, "volume": 373889.0}, {"date": "2019-07-19", "close": 8.54, "volume": 418926.0}, {"date": "2019-07-22", "close": 8.38, "volume": 280526.0}, {"date": "2019-07-23", "close": 8.59, "volume": 565757.0}, {"date": "2019-07-24", "close": 8.73, "volume": 331820.0}, {"date": "2019-07-25", "close": 8.46, "volume": 242065.0}, {"date": "2019-07-26", "close": 8.62, "volume": 278411.0}, {"date": "2019-07-29", "close": 8.55, "volume": 459459.0}, {"date": "2019-07-30", "close": 8.4, "volume": 481374.0}, {"date": "2019-07-31", "close": 8.35, "volume": 898389.0}, {"date": "2019-08-01", "close": 8.32, "volume": 484037.0}, {"date": "2019-08-02", "close": 8.25, "volume": 294437.0}, {"date": "2019-08-05", "close": 7.94, "volume": 322092.0}, {"date": "2019-08-06", "close": 7.83, "volume": 814081.0}, {"date": "2019-08-07", "close": 7.68, "volume": 1321820.0}, {"date": "2019-08-08", "close": 7.86, "volume": 480497.0}, {"date": "2019-08-09", "close": 7.53, "volume": 869573.0}, {"date": "2019-08-12", "close": 7.41, "volume": 267152.0}, {"date": "2019-08-13", "close": 7.57, "volume": 1090230.0}, {"date": "2019-08-14", "close": 7.19, "volume": 577628.0}, {"date": "2019-08-15", "close": 7.14, "volume": 1127658.0}, {"date": "2019-08-16", "close": 7.22, "volume": 295647.0}, {"date": "2019-08-19", "close": 7.27, "volume": 1747684.0}, {"date": "2019-08-20", "close": 7.3, "volume": 326884.0}, {"date": "2019-08-21", "close": 7.34, "volume": 1690461.0}, {"date": "2019-08-22", "close": 7.12, "volume": 295568.0}, {"date": "2019-08-23", "close": 6.8, "volume": 364658.0}, {"date": "2019-08-26", "close": 6.89, "volume": 435992.0}, {"date": "2019-08-27", "close": 6.63, "volume": 450461.0}, {"date": "2019-08-28", "close": 6.75, "volume": 356492.0}, {"date": "2019-08-29", "close": 6.76, "volume": 314495.0}, {"date": "2019-08-30", "close": 6.6, "volume": 722941.0}, {"date": "2019-09-03", "close": 6.57, "volume": 544678.0}, {"date": "2019-09-04", "close": 6.57, "volume": 288909.0}, {"date": "2019-09-05", "close": 6.8, "volume": 605644.0}, {"date": "2019-09-06", "close": 6.77, "volume": 660779.0}, {"date": "2019-09-09", "close": 7.03, "volume": 412601.0}, {"date": "2019-09-10", "close": 7.33, "volume": 413603.0}, {"date": "2019-09-11", "close": 7.53, "volume": 600145.0}, {"date": "2019-09-12", "close": 7.595, "volume": 782238.0}, {"date": "2019-09-13", "close": 7.59, "volume": 371360.0}, {"date": "2019-09-16", "close": 7.6, "volume": 300299.0}, {"date": "2019-09-17", "close": 7.56, "volume": 428506.0}, {"date": "2019-09-18", "close": 7.5, "volume": 481452.0}, {"date": "2019-09-19", "close": 7.49, "volume": 400632.0}, {"date": "2019-09-20", "close": 7.64, "volume": 1221446.0}, {"date": "2019-09-23", "close": 7.63, "volume": 181110.0}, {"date": "2019-09-24", "close": 7.54, "volume": 827091.0}, {"date": "2019-09-25", "close": 7.58, "volume": 375449.0}, {"date": "2019-09-26", "close": 7.6, "volume": 632839.0}, {"date": "2019-09-27", "close": 7.35, "volume": 370744.0}, {"date": "2019-09-30", "close": 7.47, "volume": 437143.0}, {"date": "2019-10-01", "close": 7.33, "volume": 770339.0}, {"date": "2019-10-02", "close": 7.21, "volume": 736233.0}, {"date": "2019-10-03", "close": 7.47, "volume": 1193023.0}, {"date": "2019-10-04", "close": 7.6, "volume": 488385.0}, {"date": "2019-10-07", "close": 7.8, "volume": 714820.0}, {"date": "2019-10-08", "close": 7.48, "volume": 1304355.0}, {"date": "2019-10-09", "close": 7.54, "volume": 391139.0}, {"date": "2019-10-10", "close": 7.47, "volume": 856036.0}, {"date": "2019-10-11", "close": 7.7, "volume": 749427.0}, {"date": "2019-10-14", "close": 7.795, "volume": 511839.0}, {"date": "2019-10-15", "close": 8.26, "volume": 862709.0}, {"date": "2019-10-16", "close": 8.29, "volume": 1073857.0}, {"date": "2019-10-17", "close": 8.48, "volume": 402669.0}, {"date": "2019-10-18", "close": 8.475, "volume": 444623.0}, {"date": "2019-10-21", "close": 8.18, "volume": 613811.0}, {"date": "2019-10-22", "close": 8.29, "volume": 452854.0}, {"date": "2019-10-23", "close": 8.38, "volume": 285378.0}, {"date": "2019-10-24", "close": 8.13, "volume": 983197.0}, {"date": "2019-10-25", "close": 8.235, "volume": 285207.0}, {"date": "2019-10-28", "close": 8.31, "volume": 396077.0}, {"date": "2019-10-29", "close": 8.51, "volume": 624009.0}, {"date": "2019-10-30", "close": 8.56, "volume": 604436.0}, {"date": "2019-10-31", "close": 8.54, "volume": 997928.0}, {"date": "2019-11-01", "close": 8.77, "volume": 333718.0}, {"date": "2019-11-04", "close": 8.82, "volume": 402364.0}, {"date": "2019-11-05", "close": 8.89, "volume": 834737.0}, {"date": "2019-11-06", "close": 8.88, "volume": 540667.0}, {"date": "2019-11-07", "close": 8.61, "volume": 2498080.0}, {"date": "2019-11-08", "close": 8.57, "volume": 812717.0}, {"date": "2019-11-11", "close": 8.28, "volume": 494995.0}, {"date": "2019-11-12", "close": 8.21, "volume": 443487.0}, {"date": "2019-11-13", "close": 8.13, "volume": 600519.0}, {"date": "2019-11-14", "close": 7.85, "volume": 609377.0}, {"date": "2019-11-15", "close": 8.0, "volume": 597996.0}, {"date": "2019-11-18", "close": 7.84, "volume": 413035.0}, {"date": "2019-11-19", "close": 7.65, "volume": 599469.0}, {"date": "2019-11-20", "close": 7.87, "volume": 717931.0}, {"date": "2019-11-21", "close": 7.86, "volume": 289030.0}, {"date": "2019-11-22", "close": 7.83, "volume": 377019.0}, {"date": "2019-11-25", "close": 7.88, "volume": 598950.0}, {"date": "2019-11-26", "close": 8.09, "volume": 666643.0}, {"date": "2019-11-27", "close": 8.23, "volume": 439941.0}, {"date": "2019-11-29", "close": 8.1, "volume": 171964.0}, {"date": "2019-12-02", "close": 8.01, "volume": 419326.0}, {"date": "2019-12-03", "close": 7.74, "volume": 577617.0}, {"date": "2019-12-04", "close": 7.71, "volume": 520792.0}, {"date": "2019-12-05", "close": 7.74, "volume": 310576.0}, {"date": "2019-12-06", "close": 7.97, "volume": 769388.0}, {"date": "2019-12-09", "close": 7.89, "volume": 346605.0}, {"date": "2019-12-10", "close": 7.86, "volume": 509013.0}, {"date": "2019-12-11", "close": 7.85, "volume": 326703.0}, {"date": "2019-12-12", "close": 7.96, "volume": 339944.0}, {"date": "2019-12-13", "close": 8.045, "volume": 608696.0}, {"date": "2019-12-16", "close": 7.99, "volume": 530233.0}, {"date": "2019-12-17", "close": 8.275, "volume": 705735.0}, {"date": "2019-12-18", "close": 8.5, "volume": 702353.0}, {"date": "2019-12-19", "close": 8.41, "volume": 390041.0}, {"date": "2019-12-20", "close": 8.45, "volume": 1575113.0}, {"date": "2019-12-23", "close": 8.39, "volume": 436447.0}, {"date": "2019-12-24", "close": 8.29, "volume": 166245.0}, {"date": "2019-12-26", "close": 8.01, "volume": 334357.0}, {"date": "2019-12-27", "close": 7.92, "volume": 337423.0}, {"date": "2019-12-30", "close": 7.81, "volume": 381905.0}, {"date": "2019-12-31", "close": 8.03, "volume": 360697.0}, {"date": "2020-01-02", "close": 7.89, "volume": 236635.0}, {"date": "2020-01-03", "close": 7.8, "volume": 378949.0}, {"date": "2020-01-06", "close": 8.0, "volume": 380997.0}, {"date": "2020-01-07", "close": 7.89, "volume": 355972.0}, {"date": "2020-01-08", "close": 7.89, "volume": 312847.0}, {"date": "2020-01-09", "close": 7.85, "volume": 263133.0}, {"date": "2020-01-10", "close": 7.96, "volume": 339350.0}, {"date": "2020-01-13", "close": 8.08, "volume": 321411.0}, {"date": "2020-01-14", "close": 8.07, "volume": 504941.0}, {"date": "2020-01-15", "close": 7.9, "volume": 248499.0}, {"date": "2020-01-16", "close": 8.35, "volume": 339809.0}, {"date": "2020-01-17", "close": 8.22, "volume": 246716.0}, {"date": "2020-01-21", "close": 8.13, "volume": 354943.0}, {"date": "2020-01-22", "close": 8.17, "volume": 236101.0}, {"date": "2020-01-23", "close": 8.24, "volume": 544252.0}, {"date": "2020-01-24", "close": 7.94, "volume": 534822.0}, {"date": "2020-01-27", "close": 7.81, "volume": 275514.0}, {"date": "2020-01-28", "close": 7.65, "volume": 479233.0}, {"date": "2020-01-29", "close": 7.46, "volume": 520070.0}, {"date": "2020-01-30", "close": 7.31, "volume": 419923.0}, {"date": "2020-01-31", "close": 7.05, "volume": 680565.0}, {"date": "2020-02-03", "close": 7.12, "volume": 554052.0}, {"date": "2020-02-04", "close": 7.03, "volume": 396965.0}, {"date": "2020-02-05", "close": 6.9, "volume": 514809.0}, {"date": "2020-02-06", "close": 6.84, "volume": 299576.0}, {"date": "2020-02-07", "close": 6.6, "volume": 389388.0}, {"date": "2020-02-10", "close": 6.68, "volume": 877556.0}, {"date": "2020-02-11", "close": 6.81, "volume": 684303.0}, {"date": "2020-02-12", "close": 6.72, "volume": 435909.0}, {"date": "2020-02-13", "close": 6.72, "volume": 260103.0}, {"date": "2020-02-14", "close": 6.84, "volume": 340164.0}, {"date": "2020-02-18", "close": 6.57, "volume": 609206.0}, {"date": "2020-02-19", "close": 7.12, "volume": 586772.0}, {"date": "2020-02-20", "close": 6.13, "volume": 1337858.0}, {"date": "2020-02-21", "close": 6.09, "volume": 448482.0}, {"date": "2020-02-24", "close": 6.17, "volume": 495997.0}, {"date": "2020-02-25", "close": 6.05, "volume": 698670.0}, {"date": "2020-02-26", "close": 6.06, "volume": 488410.0}, {"date": "2020-02-27", "close": 6.0, "volume": 595254.0}, {"date": "2020-02-28", "close": 6.03, "volume": 763863.0}, {"date": "2020-03-02", "close": 6.15, "volume": 488781.0}, {"date": "2020-03-03", "close": 6.0, "volume": 570613.0}, {"date": "2020-03-04", "close": 6.19, "volume": 352676.0}, {"date": "2020-03-05", "close": 6.05, "volume": 486579.0}, {"date": "2020-03-06", "close": 5.92, "volume": 647212.0}, {"date": "2020-03-09", "close": 5.91, "volume": 461627.0}, {"date": "2020-03-10", "close": 5.94, "volume": 587911.0}, {"date": "2020-03-11", "close": 5.9, "volume": 538841.0}, {"date": "2020-03-12", "close": 5.57, "volume": 757026.0}, {"date": "2020-03-13", "close": 7.54, "volume": 4117907.0}, {"date": "2020-03-16", "close": 6.86, "volume": 1543462.0}, {"date": "2020-03-17", "close": 6.29, "volume": 1260337.0}, {"date": "2020-03-18", "close": 6.79, "volume": 842822.0}, {"date": "2020-03-19", "close": 7.21, "volume": 776544.0}, {"date": "2020-03-20", "close": 7.13, "volume": 1714115.0}, {"date": "2020-03-23", "close": 6.72, "volume": 895057.0}, {"date": "2020-03-24", "close": 7.27, "volume": 1076929.0}, {"date": "2020-03-25", "close": 7.14, "volume": 760424.0}, {"date": "2020-03-26", "close": 8.09, "volume": 803086.0}, {"date": "2020-03-27", "close": 8.13, "volume": 748393.0}, {"date": "2020-03-30", "close": 9.83, "volume": 1535266.0}, {"date": "2020-03-31", "close": 10.76, "volume": 1502836.0}, {"date": "2020-04-01", "close": 11.58, "volume": 2175087.0}, {"date": "2020-04-02", "close": 10.48, "volume": 1248266.0}, {"date": "2020-04-03", "close": 10.31, "volume": 1967958.0}, {"date": "2020-04-06", "close": 11.11, "volume": 1674348.0}, {"date": "2020-04-07", "close": 10.64, "volume": 1315453.0}, {"date": "2020-04-08", "close": 10.72, "volume": 783932.0}, {"date": "2020-04-09", "close": 10.82, "volume": 802517.0}, {"date": "2020-04-13", "close": 11.57, "volume": 1118942.0}, {"date": "2020-04-14", "close": 11.615, "volume": 1448692.0}, {"date": "2020-04-15", "close": 11.61, "volume": 1538219.0}, {"date": "2020-04-16", "close": 13.105, "volume": 1919620.0}, {"date": "2020-04-17", "close": 13.2, "volume": 1126340.0}, {"date": "2020-04-20", "close": 13.68, "volume": 982611.0}, {"date": "2020-04-21", "close": 13.44, "volume": 1678767.0}, {"date": "2020-04-22", "close": 14.71, "volume": 1629310.0}, {"date": "2020-04-23", "close": 15.45, "volume": 1603040.0}, {"date": "2020-04-24", "close": 15.37, "volume": 1105581.0}, {"date": "2020-04-27", "close": 15.785, "volume": 1075362.0}, {"date": "2020-04-28", "close": 14.8, "volume": 1240768.0}, {"date": "2020-04-29", "close": 15.43, "volume": 1112352.0}, {"date": "2020-04-30", "close": 15.94, "volume": 1003614.0}, {"date": "2020-05-01", "close": 15.04, "volume": 1051617.0}, {"date": "2020-05-04", "close": 15.54, "volume": 885579.0}, {"date": "2020-05-05", "close": 15.46, "volume": 735533.0}, {"date": "2020-05-06", "close": 16.26, "volume": 1392076.0}, {"date": "2020-05-07", "close": 16.41, "volume": 1898991.0}, {"date": "2020-05-08", "close": 16.86, "volume": 1689114.0}, {"date": "2020-05-11", "close": 17.87, "volume": 1732696.0}, {"date": "2020-05-12", "close": 17.17, "volume": 1582473.0}, {"date": "2020-05-13", "close": 16.45, "volume": 1576112.0}, {"date": "2020-05-14", "close": 15.95, "volume": 1749169.0}, {"date": "2020-05-15", "close": 16.375, "volume": 1039007.0}, {"date": "2020-05-18", "close": 15.495, "volume": 2011127.0}, {"date": "2020-05-19", "close": 14.88, "volume": 1374541.0}, {"date": "2020-05-20", "close": 14.91, "volume": 1520491.0}, {"date": "2020-05-21", "close": 14.39, "volume": 1141162.0}, {"date": "2020-05-22", "close": 14.87, "volume": 1303800.0}, {"date": "2020-05-26", "close": 14.21, "volume": 1129379.0}, {"date": "2020-05-27", "close": 13.63, "volume": 1313562.0}, {"date": "2020-05-28", "close": 13.51, "volume": 1597572.0}, {"date": "2020-05-29", "close": 14.54, "volume": 1143620.0}, {"date": "2020-06-01", "close": 14.12, "volume": 1065347.0}, {"date": "2020-06-02", "close": 12.11, "volume": 3214458.0}, {"date": "2020-06-03", "close": 11.26, "volume": 7560279.0}, {"date": "2020-06-04", "close": 10.8, "volume": 3172037.0}, {"date": "2020-06-05", "close": 10.335, "volume": 2538817.0}, {"date": "2020-06-08", "close": 10.55, "volume": 1606432.0}, {"date": "2020-06-09", "close": 10.73, "volume": 1530515.0}, {"date": "2020-06-10", "close": 10.74, "volume": 1993714.0}, {"date": "2020-06-11", "close": 10.27, "volume": 1262171.0}, {"date": "2020-06-12", "close": 10.36, "volume": 1034966.0}, {"date": "2020-06-15", "close": 10.59, "volume": 1546859.0}, {"date": "2020-06-16", "close": 10.72, "volume": 1624664.0}, {"date": "2020-06-17", "close": 10.2, "volume": 1579747.0}, {"date": "2020-06-18", "close": 10.22, "volume": 1385992.0}, {"date": "2020-06-19", "close": 9.94, "volume": 3649805.0}, {"date": "2020-06-22", "close": 9.92, "volume": 1627786.0}, {"date": "2020-06-23", "close": 9.71, "volume": 1109265.0}, {"date": "2020-06-24", "close": 10.13, "volume": 1666412.0}, {"date": "2020-06-25", "close": 10.81, "volume": 2290623.0}, {"date": "2020-06-26", "close": 10.87, "volume": 2936429.0}, {"date": "2020-06-29", "close": 11.06, "volume": 1731961.0}, {"date": "2020-06-30", "close": 11.63, "volume": 1975282.0}, {"date": "2020-07-01", "close": 11.245, "volume": 2191619.0}, {"date": "2020-07-02", "close": 12.02, "volume": 1527295.0}, {"date": "2020-07-06", "close": 12.62, "volume": 1664415.0}, {"date": "2020-07-07", "close": 12.97, "volume": 1537968.0}, {"date": "2020-07-08", "close": 13.37, "volume": 1307964.0}, {"date": "2020-07-09", "close": 13.85, "volume": 901384.0}, {"date": "2020-07-10", "close": 13.425, "volume": 1283750.0}, {"date": "2020-07-13", "close": 13.97, "volume": 2124312.0}, {"date": "2020-07-14", "close": 14.01, "volume": 1196672.0}, {"date": "2020-07-15", "close": 14.7, "volume": 867593.0}, {"date": "2020-07-16", "close": 14.72, "volume": 794679.0}, {"date": "2020-07-17", "close": 16.15, "volume": 1908320.0}, {"date": "2020-07-20", "close": 16.49, "volume": 1313001.0}, {"date": "2020-07-21", "close": 16.93, "volume": 1132890.0}, {"date": "2020-07-22", "close": 17.05, "volume": 1636330.0}, {"date": "2020-07-23", "close": 16.85, "volume": 1079109.0}, {"date": "2020-07-24", "close": 16.5, "volume": 1159852.0}, {"date": "2020-07-27", "close": 17.7, "volume": 1111466.0}, {"date": "2020-07-28", "close": 17.24, "volume": 1102355.0}, {"date": "2020-07-29", "close": 17.495, "volume": 783681.0}, {"date": "2020-07-30", "close": 18.73, "volume": 2147930.0}, {"date": "2020-07-31", "close": 18.15, "volume": 2650633.0}, {"date": "2020-08-03", "close": 19.15, "volume": 1070930.0}, {"date": "2020-08-04", "close": 19.29, "volume": 994149.0}, {"date": "2020-08-05", "close": 19.58, "volume": 1774830.0}, {"date": "2020-08-06", "close": 13.09, "volume": 12552780.0}, {"date": "2020-08-07", "close": 14.05, "volume": 4136671.0}, {"date": "2020-08-10", "close": 14.55, "volume": 2764923.0}, {"date": "2020-08-11", "close": 13.41, "volume": 2687105.0}, {"date": "2020-08-12", "close": 13.79, "volume": 1800634.0}, {"date": "2020-08-13", "close": 13.44, "volume": 1029946.0}, {"date": "2020-08-14", "close": 13.18, "volume": 1126503.0}, {"date": "2020-08-17", "close": 13.58, "volume": 931567.0}, {"date": "2020-08-18", "close": 13.57, "volume": 1435142.0}, {"date": "2020-08-19", "close": 13.15, "volume": 922406.0}, {"date": "2020-08-20", "close": 13.19, "volume": 739303.0}, {"date": "2020-08-21", "close": 14.785, "volume": 3838509.0}, {"date": "2020-08-24", "close": 14.415, "volume": 2417806.0}, {"date": "2020-08-25", "close": 15.085, "volume": 1663615.0}, {"date": "2020-08-26", "close": 14.41, "volume": 2268354.0}, {"date": "2020-08-27", "close": 11.53, "volume": 9590442.0}, {"date": "2020-08-28", "close": 11.69, "volume": 2338053.0}, {"date": "2020-08-31", "close": 11.72, "volume": 2842740.0}, {"date": "2020-09-01", "close": 10.95, "volume": 3143670.0}, {"date": "2020-09-02", "close": 11.35, "volume": 2785696.0}, {"date": "2020-09-03", "close": 10.73, "volume": 2524133.0}, {"date": "2020-09-04", "close": 10.235, "volume": 5994737.0}, {"date": "2020-09-08", "close": 10.425, "volume": 3516571.0}, {"date": "2020-09-09", "close": 10.63, "volume": 2788613.0}, {"date": "2020-09-10", "close": 10.49, "volume": 3300651.0}, {"date": "2020-09-11", "close": 11.31, "volume": 4638406.0}, {"date": "2020-09-14", "close": 11.2, "volume": 1947698.0}, {"date": "2020-09-15", "close": 10.99, "volume": 1495370.0}, {"date": "2020-09-16", "close": 11.14, "volume": 1534706.0}, {"date": "2020-09-17", "close": 11.65, "volume": 1193485.0}, {"date": "2020-09-18", "close": 12.58, "volume": 4831783.0}, {"date": "2020-09-21", "close": 12.645, "volume": 1656114.0}, {"date": "2020-09-22", "close": 11.915, "volume": 1794405.0}, {"date": "2020-09-23", "close": 11.61, "volume": 1653181.0}, {"date": "2020-09-24", "close": 10.645, "volume": 1514372.0}, {"date": "2020-09-25", "close": 11.24, "volume": 1908379.0}, {"date": "2020-09-28", "close": 11.445, "volume": 1123718.0}, {"date": "2020-09-29", "close": 12.33, "volume": 1417829.0}, {"date": "2020-09-30", "close": 12.17, "volume": 1324590.0}, {"date": "2020-10-01", "close": 12.38, "volume": 678414.0}, {"date": "2020-10-02", "close": 12.8, "volume": 704272.0}, {"date": "2020-10-05", "close": 13.825, "volume": 1869493.0}, {"date": "2020-10-06", "close": 14.13, "volume": 1772948.0}, {"date": "2020-10-07", "close": 14.48, "volume": 1364133.0}, {"date": "2020-10-08", "close": 14.8, "volume": 1828431.0}, {"date": "2020-10-09", "close": 15.38, "volume": 1716064.0}, {"date": "2020-10-12", "close": 15.21, "volume": 1245818.0}, {"date": "2020-10-13", "close": 15.25, "volume": 1176201.0}, {"date": "2020-10-14", "close": 14.3, "volume": 1642039.0}, {"date": "2020-10-15", "close": 14.44, "volume": 582399.0}, {"date": "2020-10-16", "close": 13.81, "volume": 799606.0}, {"date": "2020-10-19", "close": 15.94, "volume": 13293270.0}, {"date": "2020-10-20", "close": 14.77, "volume": 2053619.0}, {"date": "2020-10-21", "close": 13.94, "volume": 1528973.0}, {"date": "2020-10-22", "close": 14.77, "volume": 1081180.0}, {"date": "2020-10-23", "close": 14.91, "volume": 1134284.0}, {"date": "2020-10-26", "close": 15.92, "volume": 4013121.0}, {"date": "2020-10-27", "close": 15.61, "volume": 1232179.0}, {"date": "2020-10-28", "close": 15.3, "volume": 1009270.0}, {"date": "2020-10-29", "close": 15.69, "volume": 687850.0}, {"date": "2020-10-30", "close": 14.94, "volume": 1123727.0}, {"date": "2020-11-02", "close": 14.885, "volume": 1191581.0}, {"date": "2020-11-03", "close": 14.98, "volume": 1447792.0}, {"date": "2020-11-04", "close": 14.78, "volume": 1625785.0}, {"date": "2020-11-05", "close": 12.64, "volume": 3564382.0}, {"date": "2020-11-06", "close": 13.31, "volume": 1485212.0}, {"date": "2020-11-09", "close": 12.68, "volume": 2361340.0}, {"date": "2020-11-10", "close": 12.82, "volume": 2025826.0}, {"date": "2020-11-11", "close": 13.41, "volume": 1558916.0}, {"date": "2020-11-12", "close": 13.43, "volume": 1342155.0}, {"date": "2020-11-13", "close": 13.05, "volume": 1355684.0}, {"date": "2020-11-16", "close": 12.99, "volume": 909344.0}, {"date": "2020-11-17", "close": 12.64, "volume": 1359880.0}, {"date": "2020-11-18", "close": 12.15, "volume": 1286865.0}, {"date": "2020-11-19", "close": 11.92, "volume": 1215362.0}, {"date": "2020-11-20", "close": 12.085, "volume": 1101711.0}, {"date": "2020-11-23", "close": 11.66, "volume": 1386799.0}, {"date": "2020-11-24", "close": 11.1, "volume": 1694040.0}, {"date": "2020-11-25", "close": 11.24, "volume": 1430472.0}, {"date": "2020-11-27", "close": 11.65, "volume": 662946.0}, {"date": "2020-11-30", "close": 12.0, "volume": 1099939.0}, {"date": "2020-12-01", "close": 12.32, "volume": 895580.0}, {"date": "2020-12-02", "close": 12.49, "volume": 844737.0}, {"date": "2020-12-03", "close": 12.08, "volume": 910024.0}, {"date": "2020-12-04", "close": 11.89, "volume": 796647.0}, {"date": "2020-12-07", "close": 12.75, "volume": 2360698.0}, {"date": "2020-12-08", "close": 13.5, "volume": 1758154.0}, {"date": "2020-12-09", "close": 12.65, "volume": 1368309.0}, {"date": "2020-12-10", "close": 12.99, "volume": 609598.0}, {"date": "2020-12-11", "close": 12.84, "volume": 845122.0}, {"date": "2020-12-14", "close": 12.61, "volume": 953901.0}, {"date": "2020-12-15", "close": 12.28, "volume": 1001230.0}, {"date": "2020-12-16", "close": 11.4, "volume": 1292197.0}, {"date": "2020-12-17", "close": 11.59, "volume": 1362178.0}, {"date": "2020-12-18", "close": 11.1, "volume": 2741754.0}, {"date": "2020-12-21", "close": 11.71, "volume": 1514756.0}, {"date": "2020-12-22", "close": 11.77, "volume": 724538.0}, {"date": "2020-12-23", "close": 11.65, "volume": 1220774.0}, {"date": "2020-12-24", "close": 11.6, "volume": 440406.0}, {"date": "2020-12-28", "close": 10.78, "volume": 991655.0}, {"date": "2020-12-29", "close": 10.35, "volume": 1017271.0}, {"date": "2020-12-30", "close": 10.68, "volume": 1298945.0}, {"date": "2020-12-31", "close": 10.585, "volume": 957968.0}, {"date": "2021-01-04", "close": 11.21, "volume": 1319230.0}, {"date": "2021-01-05", "close": 11.95, "volume": 1381025.0}, {"date": "2021-01-06", "close": 11.78, "volume": 1284777.0}, {"date": "2021-01-07", "close": 11.92, "volume": 948914.0}, {"date": "2021-01-08", "close": 11.9, "volume": 1215591.0}, {"date": "2021-01-11", "close": 12.295, "volume": 1029082.0}, {"date": "2021-01-12", "close": 12.56, "volume": 1082763.0}, {"date": "2021-01-13", "close": 12.58, "volume": 1080553.0}, {"date": "2021-01-14", "close": 12.86, "volume": 906156.0}, {"date": "2021-01-15", "close": 12.92, "volume": 697927.0}, {"date": "2021-01-19", "close": 13.66, "volume": 1007828.0}, {"date": "2021-01-20", "close": 13.33, "volume": 952107.0}, {"date": "2021-01-21", "close": 13.54, "volume": 964930.0}, {"date": "2021-01-22", "close": 13.87, "volume": 656324.0}, {"date": "2021-01-25", "close": 14.38, "volume": 672578.0}, {"date": "2021-01-26", "close": 14.16, "volume": 563467.0}, {"date": "2021-01-27", "close": 13.89, "volume": 658680.0}, {"date": "2021-01-28", "close": 14.56, "volume": 976455.0}, {"date": "2021-01-29", "close": 15.23, "volume": 1485779.0}, {"date": "2021-02-01", "close": 15.42, "volume": 1043879.0}, {"date": "2021-02-02", "close": 14.54, "volume": 960929.0}, {"date": "2021-02-03", "close": 14.32, "volume": 724553.0}, {"date": "2021-02-04", "close": 14.09, "volume": 672546.0}, {"date": "2021-02-05", "close": 14.56, "volume": 666485.0}, {"date": "2021-02-08", "close": 14.31, "volume": 638566.0}, {"date": "2021-02-09", "close": 14.44, "volume": 670278.0}, {"date": "2021-02-10", "close": 14.16, "volume": 587076.0}, {"date": "2021-02-11", "close": 13.8, "volume": 689107.0}, {"date": "2021-02-12", "close": 14.16, "volume": 578537.0}, {"date": "2021-02-16", "close": 13.6, "volume": 758582.0}, {"date": "2021-02-17", "close": 13.16, "volume": 717052.0}, {"date": "2021-02-18", "close": 12.83, "volume": 638653.0}, {"date": "2021-02-19", "close": 11.43, "volume": 2911980.0}, {"date": "2021-02-22", "close": 10.83, "volume": 1917444.0}, {"date": "2021-02-23", "close": 10.32, "volume": 1677267.0}, {"date": "2021-02-24", "close": 10.85, "volume": 1192724.0}, {"date": "2021-02-25", "close": 10.69, "volume": 956431.0}, {"date": "2021-02-26", "close": 10.6, "volume": 1270390.0}, {"date": "2021-03-01", "close": 11.06, "volume": 1739873.0}, {"date": "2021-03-02", "close": 11.08, "volume": 2485163.0}, {"date": "2021-03-03", "close": 11.13, "volume": 1909918.0}, {"date": "2021-03-04", "close": 10.75, "volume": 1303012.0}, {"date": "2021-03-05", "close": 10.3, "volume": 1847496.0}, {"date": "2021-03-08", "close": 9.53, "volume": 1940306.0}, {"date": "2021-03-09", "close": 10.0, "volume": 1526570.0}, {"date": "2021-03-10", "close": 10.06, "volume": 3173887.0}, {"date": "2021-03-11", "close": 10.93, "volume": 1390777.0}, {"date": "2021-03-12", "close": 11.27, "volume": 1426332.0}, {"date": "2021-03-15", "close": 11.37, "volume": 764142.0}, {"date": "2021-03-16", "close": 11.26, "volume": 1004836.0}, {"date": "2021-03-17", "close": 11.07, "volume": 753174.0}, {"date": "2021-03-18", "close": 10.86, "volume": 596918.0}, {"date": "2021-03-19", "close": 11.34, "volume": 1305081.0}, {"date": "2021-03-22", "close": 11.46, "volume": 654189.0}, {"date": "2021-03-23", "close": 11.28, "volume": 625417.0}, {"date": "2021-03-24", "close": 10.58, "volume": 659839.0}, {"date": "2021-03-25", "close": 10.32, "volume": 886630.0}, {"date": "2021-03-26", "close": 11.01, "volume": 1112302.0}, {"date": "2021-03-29", "close": 10.98, "volume": 722168.0}, {"date": "2021-03-30", "close": 11.11, "volume": 1015332.0}, {"date": "2021-03-31", "close": 11.67, "volume": 1566641.0}, {"date": "2021-04-01", "close": 11.68, "volume": 804007.0}, {"date": "2021-04-05", "close": 11.185, "volume": 1177638.0}, {"date": "2021-04-06", "close": 11.07, "volume": 1033011.0}, {"date": "2021-04-07", "close": 10.45, "volume": 1633114.0}, {"date": "2021-04-08", "close": 10.45, "volume": 762282.0}, {"date": "2021-04-09", "close": 10.42, "volume": 645792.0}, {"date": "2021-04-12", "close": 10.05, "volume": 1019530.0}, {"date": "2021-04-13", "close": 10.32, "volume": 847569.0}, {"date": "2021-04-14", "close": 10.26, "volume": 604568.0}, {"date": "2021-04-15", "close": 10.01, "volume": 640096.0}, {"date": "2021-04-16", "close": 10.01, "volume": 821293.0}, {"date": "2021-04-19", "close": 9.5, "volume": 1544849.0}, {"date": "2021-04-20", "close": 9.42, "volume": 1159846.0}, {"date": "2021-04-21", "close": 9.79, "volume": 1201912.0}, {"date": "2021-04-22", "close": 9.84, "volume": 923964.0}, {"date": "2021-04-23", "close": 9.4, "volume": 1126496.0}, {"date": "2021-04-26", "close": 9.75, "volume": 864973.0}, {"date": "2021-04-27", "close": 9.54, "volume": 664097.0}, {"date": "2021-04-28", "close": 9.49, "volume": 935382.0}, {"date": "2021-04-29", "close": 9.13, "volume": 1046502.0}, {"date": "2021-04-30", "close": 9.15, "volume": 1064183.0}, {"date": "2021-05-03", "close": 9.37, "volume": 1113051.0}, {"date": "2021-05-04", "close": 9.27, "volume": 635902.0}, {"date": "2021-05-05", "close": 9.02, "volume": 797794.0}, {"date": "2021-05-06", "close": 9.73, "volume": 1927917.0}, {"date": "2021-05-07", "close": 9.86, "volume": 1410676.0}, {"date": "2021-05-10", "close": 9.73, "volume": 1046257.0}, {"date": "2021-05-11", "close": 9.55, "volume": 685118.0}, {"date": "2021-05-12", "close": 9.28, "volume": 899040.0}, {"date": "2021-05-13", "close": 9.33, "volume": 618114.0}, {"date": "2021-05-14", "close": 9.51, "volume": 399011.0}, {"date": "2021-05-17", "close": 9.44, "volume": 543096.0}, {"date": "2021-05-18", "close": 9.65, "volume": 669286.0}, {"date": "2021-05-19", "close": 9.62, "volume": 342940.0}, {"date": "2021-05-20", "close": 9.74, "volume": 385467.0}, {"date": "2021-05-21", "close": 9.64, "volume": 398073.0}, {"date": "2021-05-24", "close": 9.59, "volume": 786763.0}, {"date": "2021-05-25", "close": 9.34, "volume": 1007728.0}, {"date": "2021-05-26", "close": 9.59, "volume": 536676.0}, {"date": "2021-05-27", "close": 9.73, "volume": 550626.0}, {"date": "2021-05-28", "close": 9.61, "volume": 676339.0}, {"date": "2021-06-01", "close": 9.3, "volume": 999858.0}, {"date": "2021-06-02", "close": 9.52, "volume": 510836.0}, {"date": "2021-06-03", "close": 9.49, "volume": 322846.0}, {"date": "2021-06-04", "close": 9.29, "volume": 567747.0}, {"date": "2021-06-07", "close": 9.68, "volume": 1395322.0}, {"date": "2021-06-08", "close": 10.05, "volume": 1573939.0}, {"date": "2021-06-09", "close": 9.71, "volume": 693490.0}, {"date": "2021-06-10", "close": 9.65, "volume": 913045.0}, {"date": "2021-06-11", "close": 9.65, "volume": 559510.0}, {"date": "2021-06-14", "close": 9.51, "volume": 856277.0}, {"date": "2021-06-15", "close": 9.45, "volume": 480195.0}, {"date": "2021-06-16", "close": 9.39, "volume": 684965.0}, {"date": "2021-06-17", "close": 9.48, "volume": 549844.0}, {"date": "2021-06-18", "close": 9.36, "volume": 1420809.0}, {"date": "2021-06-21", "close": 9.13, "volume": 795228.0}, {"date": "2021-06-22", "close": 9.15, "volume": 491958.0}, {"date": "2021-06-23", "close": 9.63, "volume": 1069458.0}, {"date": "2021-06-24", "close": 9.58, "volume": 541222.0}, {"date": "2021-06-25", "close": 9.56, "volume": 2240820.0}, {"date": "2021-06-28", "close": 10.12, "volume": 1240635.0}, {"date": "2021-06-29", "close": 10.36, "volume": 980749.0}, {"date": "2021-06-30", "close": 10.14, "volume": 1011416.0}, {"date": "2021-07-01", "close": 10.37, "volume": 667528.0}, {"date": "2021-07-02", "close": 10.21, "volume": 669731.0}, {"date": "2021-07-06", "close": 10.4, "volume": 614774.0}, {"date": "2021-07-07", "close": 10.17, "volume": 907450.0}, {"date": "2021-07-08", "close": 10.2, "volume": 583532.0}, {"date": "2021-07-09", "close": 10.35, "volume": 660515.0}, {"date": "2021-07-12", "close": 10.5, "volume": 885802.0}, {"date": "2021-07-13", "close": 10.28, "volume": 1337172.0}, {"date": "2021-07-14", "close": 9.73, "volume": 986183.0}, {"date": "2021-07-15", "close": 9.98, "volume": 669864.0}, {"date": "2021-07-16", "close": 10.07, "volume": 488137.0}, {"date": "2021-07-19", "close": 10.2, "volume": 4783598.0}, {"date": "2021-07-20", "close": 10.45, "volume": 1562026.0}, {"date": "2021-07-21", "close": 10.52, "volume": 1260067.0}, {"date": "2021-07-22", "close": 11.25, "volume": 1058424.0}, {"date": "2021-07-23", "close": 11.28, "volume": 970139.0}, {"date": "2021-07-26", "close": 10.5, "volume": 1051551.0}, {"date": "2021-07-27", "close": 10.56, "volume": 541969.0}, {"date": "2021-07-28", "close": 11.29, "volume": 809581.0}, {"date": "2021-07-29", "close": 11.67, "volume": 912246.0}, {"date": "2021-07-30", "close": 11.79, "volume": 603133.0}, {"date": "2021-08-02", "close": 11.84, "volume": 770718.0}, {"date": "2021-08-03", "close": 12.41, "volume": 1165996.0}, {"date": "2021-08-04", "close": 11.98, "volume": 2030987.0}, {"date": "2021-08-05", "close": 11.98, "volume": 712605.0}, {"date": "2021-08-06", "close": 11.76, "volume": 1264590.0}, {"date": "2021-08-09", "close": 11.59, "volume": 666755.0}, {"date": "2021-08-10", "close": 11.32, "volume": 695962.0}, {"date": "2021-08-11", "close": 11.21, "volume": 477894.0}, {"date": "2021-08-12", "close": 11.04, "volume": 398876.0}, {"date": "2021-08-13", "close": 10.87, "volume": 388692.0}, {"date": "2021-08-16", "close": 10.53, "volume": 964859.0}, {"date": "2021-08-17", "close": 10.42, "volume": 877113.0}, {"date": "2021-08-18", "close": 10.23, "volume": 410174.0}, {"date": "2021-08-19", "close": 10.1, "volume": 665865.0}, {"date": "2021-08-20", "close": 10.17, "volume": 486975.0}, {"date": "2021-08-23", "close": 10.5, "volume": 390799.0}, {"date": "2021-08-24", "close": 10.6, "volume": 464064.0}, {"date": "2021-08-25", "close": 10.71, "volume": 387369.0}, {"date": "2021-08-26", "close": 10.59, "volume": 309637.0}, {"date": "2021-08-27", "close": 10.59, "volume": 521535.0}, {"date": "2021-08-30", "close": 10.88, "volume": 343468.0}, {"date": "2021-08-31", "close": 10.95, "volume": 364139.0}, {"date": "2021-09-01", "close": 11.18, "volume": 381974.0}, {"date": "2021-09-02", "close": 11.36, "volume": 574896.0}, {"date": "2021-09-03", "close": 11.19, "volume": 470286.0}, {"date": "2021-09-07", "close": 11.17, "volume": 470114.0}, {"date": "2021-09-08", "close": 10.99, "volume": 436359.0}, {"date": "2021-09-09", "close": 10.83, "volume": 356099.0}, {"date": "2021-09-10", "close": 11.78, "volume": 794134.0}, {"date": "2021-09-13", "close": 10.86, "volume": 916367.0}, {"date": "2021-09-14", "close": 10.68, "volume": 392469.0}, {"date": "2021-09-15", "close": 10.55, "volume": 345684.0}, {"date": "2021-09-16", "close": 11.47, "volume": 1029298.0}, {"date": "2021-09-17", "close": 13.38, "volume": 5281269.0}, {"date": "2021-09-20", "close": 12.8, "volume": 1536568.0}, {"date": "2021-09-21", "close": 13.34, "volume": 1036975.0}, {"date": "2021-09-22", "close": 11.19, "volume": 1852818.0}, {"date": "2021-09-23", "close": 11.18, "volume": 933755.0}, {"date": "2021-09-24", "close": 10.91, "volume": 594845.0}, {"date": "2021-09-27", "close": 10.94, "volume": 527094.0}, {"date": "2021-09-28", "close": 10.6, "volume": 612416.0}, {"date": "2021-09-29", "close": 11.25, "volume": 766850.0}, {"date": "2021-09-30", "close": 11.31, "volume": 1109948.0}, {"date": "2021-10-01", "close": 10.7, "volume": 982792.0}, {"date": "2021-10-04", "close": 10.75, "volume": 1113956.0}, {"date": "2021-10-05", "close": 10.79, "volume": 1096356.0}, {"date": "2021-10-06", "close": 10.72, "volume": 910941.0}, {"date": "2021-10-07", "close": 11.29, "volume": 691439.0}, {"date": "2021-10-08", "close": 11.18, "volume": 413606.0}, {"date": "2021-10-11", "close": 10.89, "volume": 362059.0}, {"date": "2021-10-12", "close": 10.69, "volume": 434621.0}, {"date": "2021-10-13", "close": 10.69, "volume": 443982.0}, {"date": "2021-10-14", "close": 10.76, "volume": 412967.0}, {"date": "2021-10-15", "close": 10.51, "volume": 411624.0}, {"date": "2021-10-18", "close": 10.55, "volume": 685949.0}, {"date": "2021-10-19", "close": 10.91, "volume": 603534.0}, {"date": "2021-10-20", "close": 11.22, "volume": 465533.0}, {"date": "2021-10-21", "close": 10.98, "volume": 556685.0}, {"date": "2021-10-22", "close": 10.88, "volume": 352726.0}, {"date": "2021-10-25", "close": 10.85, "volume": 373051.0}, {"date": "2021-10-26", "close": 10.61, "volume": 292210.0}, {"date": "2021-10-27", "close": 10.61, "volume": 451923.0}, {"date": "2021-10-28", "close": 10.67, "volume": 540438.0}, {"date": "2021-10-29", "close": 10.67, "volume": 470565.0}, {"date": "2021-11-01", "close": 11.01, "volume": 1031334.0}, {"date": "2021-11-02", "close": 10.85, "volume": 1240705.0}, {"date": "2021-11-03", "close": 11.14, "volume": 1152454.0}, {"date": "2021-11-04", "close": 10.32, "volume": 1486543.0}, {"date": "2021-11-05", "close": 9.67, "volume": 1217076.0}, {"date": "2021-11-08", "close": 10.01, "volume": 1082767.0}, {"date": "2021-11-09", "close": 9.66, "volume": 689292.0}, {"date": "2021-11-10", "close": 9.5, "volume": 894648.0}, {"date": "2021-11-11", "close": 9.8, "volume": 632201.0}, {"date": "2021-11-12", "close": 9.95, "volume": 792627.0}, {"date": "2021-11-15", "close": 9.93, "volume": 525908.0}, {"date": "2021-11-16", "close": 10.18, "volume": 614030.0}, {"date": "2021-11-17", "close": 10.03, "volume": 426563.0}, {"date": "2021-11-18", "close": 9.73, "volume": 515115.0}, {"date": "2021-11-19", "close": 9.82, "volume": 1023867.0}, {"date": "2021-11-22", "close": 9.43, "volume": 864209.0}, {"date": "2021-11-23", "close": 9.19, "volume": 1520804.0}, {"date": "2021-11-24", "close": 9.23, "volume": 1016440.0}, {"date": "2021-11-26", "close": 9.53, "volume": 534029.0}, {"date": "2021-11-29", "close": 9.46, "volume": 626508.0}, {"date": "2021-11-30", "close": 9.33, "volume": 1554857.0}, {"date": "2021-12-01", "close": 8.99, "volume": 1428936.0}, {"date": "2021-12-02", "close": 8.94, "volume": 1784523.0}, {"date": "2021-12-03", "close": 8.7, "volume": 1808989.0}, {"date": "2021-12-06", "close": 8.94, "volume": 1212429.0}, {"date": "2021-12-07", "close": 8.97, "volume": 1024856.0}, {"date": "2021-12-08", "close": 9.0, "volume": 1418545.0}, {"date": "2021-12-09", "close": 8.53, "volume": 1487965.0}, {"date": "2021-12-10", "close": 8.3, "volume": 705428.0}, {"date": "2021-12-13", "close": 8.74, "volume": 662881.0}, {"date": "2021-12-14", "close": 8.79, "volume": 733911.0}, {"date": "2021-12-15", "close": 9.19, "volume": 717369.0}, {"date": "2021-12-16", "close": 9.01, "volume": 893632.0}, {"date": "2021-12-17", "close": 9.46, "volume": 3208735.0}, {"date": "2021-12-20", "close": 9.58, "volume": 1060896.0}, {"date": "2021-12-21", "close": 9.46, "volume": 870080.0}, {"date": "2021-12-22", "close": 9.51, "volume": 515452.0}, {"date": "2021-12-23", "close": 9.25, "volume": 633074.0}, {"date": "2021-12-27", "close": 9.2, "volume": 458279.0}, {"date": "2021-12-28", "close": 8.87, "volume": 392533.0}, {"date": "2021-12-29", "close": 8.8, "volume": 475835.0}, {"date": "2021-12-30", "close": 8.82, "volume": 512131.0}, {"date": "2021-12-31", "close": 8.69, "volume": 489131.0}, {"date": "2022-01-03", "close": 8.66, "volume": 684825.0}, {"date": "2022-01-04", "close": 8.2, "volume": 895398.0}, {"date": "2022-01-05", "close": 8.0, "volume": 1803562.0}, {"date": "2022-01-06", "close": 7.85, "volume": 922800.0}, {"date": "2022-01-07", "close": 7.94, "volume": 1449054.0}, {"date": "2022-01-10", "close": 8.54, "volume": 1595203.0}, {"date": "2022-01-11", "close": 8.62, "volume": 866631.0}, {"date": "2022-01-12", "close": 8.35, "volume": 722029.0}, {"date": "2022-01-13", "close": 8.17, "volume": 895028.0}, {"date": "2022-01-14", "close": 8.51, "volume": 1047412.0}, {"date": "2022-01-18", "close": 8.27, "volume": 978306.0}, {"date": "2022-01-19", "close": 8.26, "volume": 669996.0}, {"date": "2022-01-20", "close": 8.67, "volume": 1773390.0}, {"date": "2022-01-21", "close": 8.81, "volume": 1497729.0}, {"date": "2022-01-24", "close": 8.74, "volume": 1108821.0}, {"date": "2022-01-25", "close": 8.48, "volume": 519331.0}, {"date": "2022-01-26", "close": 8.39, "volume": 926816.0}, {"date": "2022-01-27", "close": 8.25, "volume": 597386.0}, {"date": "2022-01-28", "close": 8.67, "volume": 482553.0}, {"date": "2022-01-31", "close": 8.85, "volume": 608215.0}, {"date": "2022-02-01", "close": 8.98, "volume": 514579.0}, {"date": "2022-02-02", "close": 9.27, "volume": 542538.0}, {"date": "2022-02-03", "close": 9.0, "volume": 539056.0}, {"date": "2022-02-04", "close": 9.12, "volume": 409850.0}, {"date": "2022-02-07", "close": 9.22, "volume": 323880.0}, {"date": "2022-02-08", "close": 9.28, "volume": 289839.0}, {"date": "2022-02-09", "close": 9.33, "volume": 465671.0}, {"date": "2022-02-10", "close": 9.06, "volume": 430412.0}, {"date": "2022-02-11", "close": 8.91, "volume": 484475.0}, {"date": "2022-02-14", "close": 8.67, "volume": 493122.0}, {"date": "2022-02-15", "close": 8.81, "volume": 653538.0}, {"date": "2022-02-16", "close": 8.57, "volume": 359293.0}, {"date": "2022-02-17", "close": 8.28, "volume": 481477.0}, {"date": "2022-02-18", "close": 7.97, "volume": 719792.0}, {"date": "2022-02-22", "close": 7.86, "volume": 644174.0}, {"date": "2022-02-23", "close": 7.51, "volume": 406354.0}, {"date": "2022-02-24", "close": 7.76, "volume": 1495833.0}, {"date": "2022-02-25", "close": 8.05, "volume": 564954.0}, {"date": "2022-02-28", "close": 7.8, "volume": 596451.0}, {"date": "2022-03-01", "close": 7.7, "volume": 467202.0}, {"date": "2022-03-02", "close": 7.68, "volume": 416030.0}, {"date": "2022-03-03", "close": 7.67, "volume": 480035.0}, {"date": "2022-03-04", "close": 7.5, "volume": 370306.0}, {"date": "2022-03-07", "close": 7.4, "volume": 479601.0}, {"date": "2022-03-08", "close": 7.02, "volume": 454415.0}, {"date": "2022-03-09", "close": 7.22, "volume": 613630.0}, {"date": "2022-03-10", "close": 7.04, "volume": 306197.0}, {"date": "2022-03-11", "close": 6.81, "volume": 491187.0}, {"date": "2022-03-14", "close": 6.62, "volume": 509026.0}, {"date": "2022-03-15", "close": 6.66, "volume": 483804.0}, {"date": "2022-03-16", "close": 6.88, "volume": 434425.0}, {"date": "2022-03-17", "close": 7.06, "volume": 398441.0}, {"date": "2022-03-18", "close": 7.28, "volume": 603219.0}, {"date": "2022-03-21", "close": 7.18, "volume": 358756.0}, {"date": "2022-03-22", "close": 7.29, "volume": 378184.0}, {"date": "2022-03-23", "close": 7.01, "volume": 366970.0}, {"date": "2022-03-24", "close": 6.95, "volume": 366317.0}, {"date": "2022-03-25", "close": 6.84, "volume": 347388.0}, {"date": "2022-03-28", "close": 6.95, "volume": 351126.0}, {"date": "2022-03-29", "close": 6.97, "volume": 881977.0}, {"date": "2022-03-30", "close": 7.02, "volume": 584807.0}, {"date": "2022-03-31", "close": 6.78, "volume": 388025.0}, {"date": "2022-04-01", "close": 6.83, "volume": 586141.0}, {"date": "2022-04-04", "close": 7.12, "volume": 548504.0}, {"date": "2022-04-05", "close": 6.79, "volume": 441344.0}, {"date": "2022-04-06", "close": 6.77, "volume": 402103.0}, {"date": "2022-04-07", "close": 7.1, "volume": 468560.0}, {"date": "2022-04-08", "close": 7.05, "volume": 392641.0}, {"date": "2022-04-11", "close": 6.83, "volume": 398407.0}, {"date": "2022-04-12", "close": 6.79, "volume": 421853.0}, {"date": "2022-04-13", "close": 6.79, "volume": 251378.0}, {"date": "2022-04-14", "close": 6.74, "volume": 298461.0}, {"date": "2022-04-18", "close": 6.85, "volume": 538885.0}, {"date": "2022-04-19", "close": 6.79, "volume": 438416.0}, {"date": "2022-04-20", "close": 6.8, "volume": 300986.0}, {"date": "2022-04-21", "close": 6.56, "volume": 385336.0}, {"date": "2022-04-22", "close": 6.49, "volume": 489476.0}, {"date": "2022-04-25", "close": 6.5, "volume": 473957.0}, {"date": "2022-04-26", "close": 6.35, "volume": 459395.0}, {"date": "2022-04-27", "close": 6.11, "volume": 436176.0}, {"date": "2022-04-28", "close": 6.03, "volume": 374579.0}, {"date": "2022-04-29", "close": 6.14, "volume": 672160.0}, {"date": "2022-05-02", "close": 6.32, "volume": 530152.0}, {"date": "2022-05-03", "close": 6.18, "volume": 402599.0}, {"date": "2022-05-04", "close": 6.37, "volume": 390026.0}, {"date": "2022-05-05", "close": 6.05, "volume": 329947.0}, {"date": "2022-05-06", "close": 5.95, "volume": 374790.0}, {"date": "2022-05-09", "close": 5.64, "volume": 622662.0}, {"date": "2022-05-10", "close": 5.27, "volume": 732743.0}, {"date": "2022-05-11", "close": 5.14, "volume": 579294.0}, {"date": "2022-05-12", "close": 5.16, "volume": 652778.0}, {"date": "2022-05-13", "close": 5.42, "volume": 507040.0}, {"date": "2022-05-16", "close": 5.11, "volume": 819308.0}, {"date": "2022-05-17", "close": 5.23, "volume": 527450.0}, {"date": "2022-05-18", "close": 5.23, "volume": 551460.0}, {"date": "2022-05-19", "close": 5.45, "volume": 975467.0}, {"date": "2022-05-20", "close": 5.48, "volume": 509179.0}, {"date": "2022-05-23", "close": 5.57, "volume": 480964.0}, {"date": "2022-05-24", "close": 4.51, "volume": 2587337.0}, {"date": "2022-05-25", "close": 4.33, "volume": 1451209.0}, {"date": "2022-05-26", "close": 4.22, "volume": 3601383.0}, {"date": "2022-05-27", "close": 4.35, "volume": 1893025.0}, {"date": "2022-05-31", "close": 4.15, "volume": 1614213.0}, {"date": "2022-06-01", "close": 4.0, "volume": 1276349.0}, {"date": "2022-06-02", "close": 4.12, "volume": 2723214.0}, {"date": "2022-06-03", "close": 3.85, "volume": 1339745.0}, {"date": "2022-06-06", "close": 3.37, "volume": 2852906.0}, {"date": "2022-06-07", "close": 3.33, "volume": 2643626.0}, {"date": "2022-06-08", "close": 3.03, "volume": 9914614.0}, {"date": "2022-06-09", "close": 2.89, "volume": 3643696.0}, {"date": "2022-06-10", "close": 2.73, "volume": 3230126.0}, {"date": "2022-06-13", "close": 2.72, "volume": 2748206.0}, {"date": "2022-06-14", "close": 2.75, "volume": 1355110.0}, {"date": "2022-06-15", "close": 2.93, "volume": 1725382.0}, {"date": "2022-06-16", "close": 2.81, "volume": 1345891.0}, {"date": "2022-06-17", "close": 2.78, "volume": 1515503.0}, {"date": "2022-06-21", "close": 2.78, "volume": 1178276.0}, {"date": "2022-06-22", "close": 2.82, "volume": 944562.0}, {"date": "2022-06-23", "close": 2.86, "volume": 1246012.0}, {"date": "2022-06-24", "close": 2.89, "volume": 1538615.0}, {"date": "2022-06-27", "close": 2.89, "volume": 886521.0}, {"date": "2022-06-28", "close": 2.79, "volume": 882012.0}, {"date": "2022-06-29", "close": 2.74, "volume": 1020125.0}, {"date": "2022-06-30", "close": 2.71, "volume": 1510026.0}, {"date": "2022-07-01", "close": 2.72, "volume": 891940.0}, {"date": "2022-07-05", "close": 2.78, "volume": 2103610.0}, {"date": "2022-07-06", "close": 2.77, "volume": 1211264.0}, {"date": "2022-07-07", "close": 2.86, "volume": 2496900.0}, {"date": "2022-07-08", "close": 3.02, "volume": 1304768.0}, {"date": "2022-07-11", "close": 3.03, "volume": 955512.0}, {"date": "2022-07-12", "close": 3.1, "volume": 1029302.0}, {"date": "2022-07-13", "close": 3.0, "volume": 2250899.0}, {"date": "2022-07-14", "close": 2.93, "volume": 1238909.0}, {"date": "2022-07-15", "close": 2.91, "volume": 794494.0}, {"date": "2022-07-18", "close": 2.91, "volume": 1287162.0}, {"date": "2022-07-19", "close": 3.02, "volume": 1372087.0}, {"date": "2022-07-20", "close": 3.05, "volume": 686664.0}, {"date": "2022-07-21", "close": 3.08, "volume": 1064180.0}, {"date": "2022-07-22", "close": 2.96, "volume": 515965.0}, {"date": "2022-07-25", "close": 2.95, "volume": 941752.0}, {"date": "2022-07-26", "close": 2.9, "volume": 680986.0}, {"date": "2022-07-27", "close": 2.97, "volume": 574592.0}, {"date": "2022-07-28", "close": 3.04, "volume": 715840.0}, {"date": "2022-07-29", "close": 3.06, "volume": 502232.0}, {"date": "2022-08-01", "close": 3.01, "volume": 633598.0}, {"date": "2022-08-02", "close": 3.13, "volume": 680078.0}, {"date": "2022-08-03", "close": 3.23, "volume": 709026.0}, {"date": "2022-08-04", "close": 3.21, "volume": 708629.0}, {"date": "2022-08-05", "close": 3.17, "volume": 900237.0}, {"date": "2022-08-08", "close": 3.29, "volume": 933026.0}, {"date": "2022-08-09", "close": 3.19, "volume": 1200803.0}, {"date": "2022-08-10", "close": 4.22, "volume": 7363059.0}, {"date": "2022-08-11", "close": 4.36, "volume": 1972193.0}, {"date": "2022-08-12", "close": 4.56, "volume": 995189.0}, {"date": "2022-08-15", "close": 4.61, "volume": 983897.0}, {"date": "2022-08-16", "close": 4.4, "volume": 1159959.0}, {"date": "2022-08-17", "close": 4.3, "volume": 922262.0}, {"date": "2022-08-18", "close": 4.32, "volume": 641872.0}, {"date": "2022-08-19", "close": 4.18, "volume": 485066.0}, {"date": "2022-08-22", "close": 4.07, "volume": 504594.0}, {"date": "2022-08-23", "close": 4.07, "volume": 566747.0}, {"date": "2022-08-24", "close": 4.01, "volume": 393067.0}, {"date": "2022-08-25", "close": 4.19, "volume": 552807.0}, {"date": "2022-08-26", "close": 4.0, "volume": 523518.0}, {"date": "2022-08-29", "close": 3.98, "volume": 538466.0}, {"date": "2022-08-30", "close": 4.11, "volume": 832451.0}, {"date": "2022-08-31", "close": 4.09, "volume": 1089912.0}, {"date": "2022-09-01", "close": 3.98, "volume": 876044.0}, {"date": "2022-09-02", "close": 3.98, "volume": 579976.0}, {"date": "2022-09-06", "close": 3.85, "volume": 727237.0}, {"date": "2022-09-07", "close": 3.95, "volume": 496379.0}, {"date": "2022-09-08", "close": 3.91, "volume": 554445.0}, {"date": "2022-09-09", "close": 4.15, "volume": 746988.0}, {"date": "2022-09-12", "close": 4.28, "volume": 669805.0}, {"date": "2022-09-13", "close": 4.23, "volume": 797738.0}, {"date": "2022-09-14", "close": 4.13, "volume": 590950.0}, {"date": "2022-09-15", "close": 4.14, "volume": 656112.0}, {"date": "2022-09-16", "close": 4.06, "volume": 1871510.0}, {"date": "2022-09-19", "close": 3.98, "volume": 810405.0}, {"date": "2022-09-20", "close": 3.82, "volume": 745027.0}, {"date": "2022-09-21", "close": 3.78, "volume": 764706.0}, {"date": "2022-09-22", "close": 3.59, "volume": 739728.0}, {"date": "2022-09-23", "close": 3.66, "volume": 802842.0}, {"date": "2022-09-26", "close": 3.7, "volume": 957648.0}, {"date": "2022-09-27", "close": 3.66, "volume": 821455.0}, {"date": "2022-09-28", "close": 4.02, "volume": 816411.0}, {"date": "2022-09-29", "close": 3.9, "volume": 1429273.0}, {"date": "2022-09-30", "close": 3.79, "volume": 1307827.0}, {"date": "2022-10-03", "close": 4.02, "volume": 613768.0}, {"date": "2022-10-04", "close": 4.02, "volume": 708395.0}, {"date": "2022-10-05", "close": 4.0, "volume": 574602.0}, {"date": "2022-10-06", "close": 4.01, "volume": 893791.0}, {"date": "2022-10-07", "close": 3.86, "volume": 329955.0}, {"date": "2022-10-10", "close": 3.83, "volume": 487319.0}, {"date": "2022-10-11", "close": 3.95, "volume": 465296.0}, {"date": "2022-10-12", "close": 3.75, "volume": 410323.0}, {"date": "2022-10-13", "close": 3.79, "volume": 649418.0}, {"date": "2022-10-14", "close": 3.88, "volume": 484065.0}, {"date": "2022-10-17", "close": 3.91, "volume": 494844.0}, {"date": "2022-10-18", "close": 3.9, "volume": 452393.0}, {"date": "2022-10-19", "close": 3.7, "volume": 490363.0}, {"date": "2022-10-20", "close": 3.73, "volume": 526066.0}, {"date": "2022-10-21", "close": 3.88, "volume": 340358.0}, {"date": "2022-10-24", "close": 3.9, "volume": 242368.0}, {"date": "2022-10-25", "close": 4.13, "volume": 399410.0}, {"date": "2022-10-26", "close": 4.3, "volume": 374040.0}, {"date": "2022-10-27", "close": 4.18, "volume": 381414.0}, {"date": "2022-10-28", "close": 4.31, "volume": 367329.0}, {"date": "2022-10-31", "close": 4.36, "volume": 442435.0}, {"date": "2022-11-01", "close": 4.46, "volume": 341553.0}, {"date": "2022-11-02", "close": 4.37, "volume": 420216.0}, {"date": "2022-11-03", "close": 4.22, "volume": 418502.0}, {"date": "2022-11-04", "close": 4.31, "volume": 409820.0}, {"date": "2022-11-07", "close": 4.38, "volume": 417552.0}, {"date": "2022-11-08", "close": 4.26, "volume": 612122.0}, {"date": "2022-11-09", "close": 4.41, "volume": 1021576.0}, {"date": "2022-11-10", "close": 4.87, "volume": 1058860.0}, {"date": "2022-11-11", "close": 5.29, "volume": 1280270.0}, {"date": "2022-11-14", "close": 5.18, "volume": 948019.0}, {"date": "2022-11-15", "close": 5.29, "volume": 672722.0}, {"date": "2022-11-16", "close": 5.15, "volume": 500637.0}, {"date": "2022-11-17", "close": 5.09, "volume": 404893.0}, {"date": "2022-11-18", "close": 5.12, "volume": 413978.0}, {"date": "2022-11-21", "close": 4.95, "volume": 423715.0}, {"date": "2022-11-22", "close": 4.98, "volume": 838908.0}, {"date": "2022-11-23", "close": 4.95, "volume": 366622.0}, {"date": "2022-11-25", "close": 4.97, "volume": 107261.0}, {"date": "2022-11-28", "close": 4.8, "volume": 413483.0}, {"date": "2022-11-29", "close": 4.83, "volume": 552144.0}, {"date": "2022-11-30", "close": 5.04, "volume": 1319031.0}, {"date": "2022-12-01", "close": 5.12, "volume": 1142693.0}, {"date": "2022-12-02", "close": 5.07, "volume": 719096.0}, {"date": "2022-12-05", "close": 5.06, "volume": 421024.0}, {"date": "2022-12-06", "close": 5.03, "volume": 502418.0}, {"date": "2022-12-07", "close": 4.98, "volume": 429656.0}, {"date": "2022-12-08", "close": 5.19, "volume": 370713.0}, {"date": "2022-12-09", "close": 5.19, "volume": 318443.0}, {"date": "2022-12-12", "close": 5.16, "volume": 369611.0}, {"date": "2022-12-13", "close": 5.22, "volume": 537671.0}, {"date": "2022-12-14", "close": 5.26, "volume": 491758.0}, {"date": "2022-12-15", "close": 5.07, "volume": 403910.0}, {"date": "2022-12-16", "close": 5.01, "volume": 947950.0}, {"date": "2022-12-19", "close": 4.91, "volume": 457013.0}, {"date": "2022-12-20", "close": 4.92, "volume": 366692.0}, {"date": "2022-12-21", "close": 4.93, "volume": 276681.0}, {"date": "2022-12-22", "close": 4.8, "volume": 324319.0}, {"date": "2022-12-23", "close": 4.73, "volume": 265361.0}, {"date": "2022-12-27", "close": 4.63, "volume": 332009.0}, {"date": "2022-12-28", "close": 4.58, "volume": 458400.0}, {"date": "2022-12-29", "close": 4.8, "volume": 286306.0}, {"date": "2022-12-30", "close": 4.82, "volume": 327133.0}, {"date": "2023-01-03", "close": 4.79, "volume": 475689.0}, {"date": "2023-01-04", "close": 4.92, "volume": 418591.0}, {"date": "2023-01-05", "close": 4.87, "volume": 271044.0}, {"date": "2023-01-06", "close": 4.87, "volume": 337240.0}, {"date": "2023-01-09", "close": 4.66, "volume": 414906.0}, {"date": "2023-01-10", "close": 5.04, "volume": 429292.0}, {"date": "2023-01-11", "close": 5.16, "volume": 339820.0}, {"date": "2023-01-12", "close": 5.27, "volume": 315771.0}, {"date": "2023-01-13", "close": 5.16, "volume": 264785.0}, {"date": "2023-01-17", "close": 5.19, "volume": 337306.0}, {"date": "2023-01-18", "close": 5.04, "volume": 325214.0}, {"date": "2023-01-19", "close": 5.01, "volume": 250709.0}, {"date": "2023-01-20", "close": 5.03, "volume": 294497.0}, {"date": "2023-01-23", "close": 5.14, "volume": 225871.0}, {"date": "2023-01-24", "close": 5.08, "volume": 245576.0}, {"date": "2023-01-25", "close": 5.17, "volume": 189502.0}, {"date": "2023-01-26", "close": 5.19, "volume": 340943.0}, {"date": "2023-01-27", "close": 5.29, "volume": 196649.0}, {"date": "2023-01-30", "close": 5.33, "volume": 345413.0}, {"date": "2023-01-31", "close": 5.58, "volume": 735871.0}, {"date": "2023-02-01", "close": 5.34, "volume": 425492.0}, {"date": "2023-02-02", "close": 5.59, "volume": 421000.0}, {"date": "2023-02-03", "close": 5.47, "volume": 399482.0}, {"date": "2023-02-06", "close": 5.54, "volume": 383337.0}, {"date": "2023-02-07", "close": 5.63, "volume": 315495.0}, {"date": "2023-02-08", "close": 5.48, "volume": 559252.0}, {"date": "2023-02-09", "close": 5.05, "volume": 889435.0}, {"date": "2023-02-10", "close": 4.98, "volume": 365916.0}, {"date": "2023-02-13", "close": 5.01, "volume": 370649.0}, {"date": "2023-02-14", "close": 4.93, "volume": 598714.0}, {"date": "2023-02-15", "close": 5.53, "volume": 2462908.0}, {"date": "2023-02-16", "close": 5.8, "volume": 1962428.0}, {"date": "2023-02-17", "close": 5.95, "volume": 1186002.0}, {"date": "2023-02-21", "close": 5.94, "volume": 1041094.0}, {"date": "2023-02-22", "close": 6.07, "volume": 1283407.0}, {"date": "2023-02-23", "close": 6.27, "volume": 746091.0}, {"date": "2023-02-24", "close": 6.22, "volume": 556396.0}, {"date": "2023-02-27", "close": 6.18, "volume": 511684.0}, {"date": "2023-02-28", "close": 6.31, "volume": 597576.0}, {"date": "2023-03-01", "close": 6.15, "volume": 413004.0}, {"date": "2023-03-02", "close": 6.44, "volume": 625109.0}, {"date": "2023-03-03", "close": 6.42, "volume": 519658.0}, {"date": "2023-03-06", "close": 6.28, "volume": 751768.0}, {"date": "2023-03-07", "close": 6.46, "volume": 725012.0}, {"date": "2023-03-08", "close": 6.46, "volume": 647189.0}, {"date": "2023-03-09", "close": 6.35, "volume": 583421.0}, {"date": "2023-03-10", "close": 6.1, "volume": 485524.0}, {"date": "2023-03-13", "close": 6.23, "volume": 481456.0}, {"date": "2023-03-14", "close": 6.39, "volume": 511409.0}, {"date": "2023-03-15", "close": 6.08, "volume": 628016.0}, {"date": "2023-03-16", "close": 6.52, "volume": 627691.0}, {"date": "2023-03-17", "close": 6.35, "volume": 1543870.0}, {"date": "2023-03-20", "close": 6.14, "volume": 538301.0}, {"date": "2023-03-21", "close": 6.05, "volume": 480233.0}, {"date": "2023-03-22", "close": 5.82, "volume": 529474.0}, {"date": "2023-03-23", "close": 5.75, "volume": 464821.0}, {"date": "2023-03-24", "close": 5.78, "volume": 607655.0}, {"date": "2023-03-27", "close": 5.83, "volume": 350350.0}, {"date": "2023-03-28", "close": 5.71, "volume": 398818.0}, {"date": "2023-03-29", "close": 5.84, "volume": 376849.0}, {"date": "2023-03-30", "close": 5.81, "volume": 280848.0}, {"date": "2023-03-31", "close": 6.05, "volume": 494194.0}, {"date": "2023-04-03", "close": 6.13, "volume": 626986.0}, {"date": "2023-04-04", "close": 6.7, "volume": 1153084.0}, {"date": "2023-04-05", "close": 6.63, "volume": 509838.0}, {"date": "2023-04-06", "close": 6.88, "volume": 706132.0}, {"date": "2023-04-10", "close": 7.14, "volume": 775281.0}, {"date": "2023-04-11", "close": 6.91, "volume": 673429.0}, {"date": "2023-04-12", "close": 6.84, "volume": 398690.0}, {"date": "2023-04-13", "close": 6.87, "volume": 441862.0}, {"date": "2023-04-14", "close": 6.75, "volume": 304729.0}, {"date": "2023-04-17", "close": 6.79, "volume": 346559.0}, {"date": "2023-04-18", "close": 6.67, "volume": 476054.0}, {"date": "2023-04-19", "close": 6.88, "volume": 430442.0}, {"date": "2023-04-20", "close": 7.01, "volume": 496237.0}, {"date": "2023-04-21", "close": 7.15, "volume": 401770.0}, {"date": "2023-04-24", "close": 6.98, "volume": 357544.0}, {"date": "2023-04-25", "close": 6.61, "volume": 320284.0}, {"date": "2023-04-26", "close": 6.64, "volume": 319920.0}, {"date": "2023-04-27", "close": 6.67, "volume": 450633.0}, {"date": "2023-04-28", "close": 6.8, "volume": 488492.0}, {"date": "2023-05-01", "close": 6.98, "volume": 426195.0}, {"date": "2023-05-02", "close": 6.84, "volume": 416020.0}, {"date": "2023-05-03", "close": 6.93, "volume": 538251.0}, {"date": "2023-05-04", "close": 6.87, "volume": 450478.0}, {"date": "2023-05-05", "close": 7.0, "volume": 434772.0}, {"date": "2023-05-08", "close": 6.99, "volume": 509067.0}, {"date": "2023-05-09", "close": 6.77, "volume": 417935.0}, {"date": "2023-05-10", "close": 7.05, "volume": 641343.0}, {"date": "2023-05-11", "close": 7.39, "volume": 1679994.0}, {"date": "2023-05-12", "close": 6.01, "volume": 1440454.0}, {"date": "2023-05-15", "close": 5.36, "volume": 1280929.0}, {"date": "2023-05-16", "close": 5.31, "volume": 933959.0}, {"date": "2023-05-17", "close": 5.43, "volume": 723491.0}, {"date": "2023-05-18", "close": 5.36, "volume": 643478.0}, {"date": "2023-05-19", "close": 5.405, "volume": 546323.0}, {"date": "2023-05-22", "close": 5.33, "volume": 489806.0}, {"date": "2023-05-23", "close": 5.26, "volume": 452023.0}, {"date": "2023-05-24", "close": 5.1, "volume": 472221.0}, {"date": "2023-05-25", "close": 5.05, "volume": 823131.0}, {"date": "2023-05-26", "close": 4.88, "volume": 602474.0}, {"date": "2023-05-30", "close": 4.91, "volume": 620364.0}, {"date": "2023-05-31", "close": 5.03, "volume": 1478798.0}, {"date": "2023-06-01", "close": 5.53, "volume": 1158965.0}, {"date": "2023-06-02", "close": 5.72, "volume": 614270.0}, {"date": "2023-06-05", "close": 5.48, "volume": 809350.0}, {"date": "2023-06-06", "close": 5.49, "volume": 470361.0}, {"date": "2023-06-07", "close": 5.5, "volume": 503650.0}, {"date": "2023-06-08", "close": 5.41, "volume": 431479.0}, {"date": "2023-06-09", "close": 5.26, "volume": 647484.0}, {"date": "2023-06-12", "close": 5.36, "volume": 552952.0}, {"date": "2023-06-13", "close": 5.6, "volume": 568830.0}, {"date": "2023-06-14", "close": 5.45, "volume": 445721.0}, {"date": "2023-06-15", "close": 5.47, "volume": 529878.0}, {"date": "2023-06-16", "close": 5.47, "volume": 2129881.0}, {"date": "2023-06-20", "close": 5.43, "volume": 444643.0}, {"date": "2023-06-21", "close": 5.31, "volume": 473998.0}, {"date": "2023-06-22", "close": 5.15, "volume": 449248.0}, {"date": "2023-06-23", "close": 5.11, "volume": 817047.0}, {"date": "2023-06-26", "close": 4.99, "volume": 410012.0}, {"date": "2023-06-27", "close": 5.06, "volume": 410513.0}, {"date": "2023-06-28", "close": 4.99, "volume": 446998.0}, {"date": "2023-06-29", "close": 5.05, "volume": 471472.0}, {"date": "2023-06-30", "close": 5.01, "volume": 372127.0}, {"date": "2023-07-03", "close": 5.06, "volume": 254867.0}, {"date": "2023-07-05", "close": 4.88, "volume": 731523.0}, {"date": "2023-07-06", "close": 4.69, "volume": 571815.0}, {"date": "2023-07-07", "close": 4.62, "volume": 548875.0}, {"date": "2023-07-10", "close": 4.55, "volume": 462146.0}, {"date": "2023-07-11", "close": 4.58, "volume": 501349.0}, {"date": "2023-07-12", "close": 4.64, "volume": 558626.0}, {"date": "2023-07-13", "close": 4.71, "volume": 522668.0}, {"date": "2023-07-14", "close": 4.68, "volume": 390026.0}, {"date": "2023-07-17", "close": 4.57, "volume": 539219.0}, {"date": "2023-07-18", "close": 4.5, "volume": 396858.0}, {"date": "2023-07-19", "close": 4.54, "volume": 723829.0}, {"date": "2023-07-20", "close": 4.4, "volume": 426222.0}, {"date": "2023-07-21", "close": 4.52, "volume": 495362.0}, {"date": "2023-07-24", "close": 4.49, "volume": 411562.0}, {"date": "2023-07-25", "close": 4.5, "volume": 380546.0}, {"date": "2023-07-26", "close": 4.58, "volume": 376362.0}, {"date": "2023-07-27", "close": 4.62, "volume": 600865.0}, {"date": "2023-07-28", "close": 4.63, "volume": 517936.0}, {"date": "2023-07-31", "close": 4.72, "volume": 779217.0}, {"date": "2023-08-01", "close": 4.64, "volume": 510600.0}, {"date": "2023-08-02", "close": 4.51, "volume": 389197.0}, {"date": "2023-08-03", "close": 4.49, "volume": 824561.0}, {"date": "2023-08-04", "close": 5.94, "volume": 2478013.0}, {"date": "2023-08-07", "close": 6.4, "volume": 1929111.0}, {"date": "2023-08-08", "close": 6.49, "volume": 921732.0}, {"date": "2023-08-09", "close": 6.25, "volume": 1099183.0}, {"date": "2023-08-10", "close": 6.31, "volume": 699656.0}, {"date": "2023-08-11", "close": 6.53, "volume": 1160466.0}, {"date": "2023-08-14", "close": 6.36, "volume": 764338.0}, {"date": "2023-08-15", "close": 6.51, "volume": 684872.0}, {"date": "2023-08-16", "close": 6.44, "volume": 650658.0}, {"date": "2023-08-17", "close": 6.49, "volume": 607390.0}, {"date": "2023-08-18", "close": 6.66, "volume": 778512.0}, {"date": "2023-08-21", "close": 6.6, "volume": 541738.0}, {"date": "2023-08-22", "close": 6.91, "volume": 641720.0}, {"date": "2023-08-23", "close": 6.89, "volume": 418392.0}, {"date": "2023-08-24", "close": 6.52, "volume": 649371.0}, {"date": "2023-08-25", "close": 6.44, "volume": 477313.0}, {"date": "2023-08-28", "close": 6.65, "volume": 437011.0}, {"date": "2023-08-29", "close": 6.9, "volume": 503962.0}, {"date": "2023-08-30", "close": 6.87, "volume": 441751.0}, {"date": "2023-08-31", "close": 6.46, "volume": 498838.0}, {"date": "2023-09-01", "close": 6.44, "volume": 365963.0}, {"date": "2023-09-05", "close": 6.16, "volume": 502113.0}, {"date": "2023-09-06", "close": 6.2, "volume": 331948.0}, {"date": "2023-09-07", "close": 6.17, "volume": 589580.0}, {"date": "2023-09-08", "close": 6.04, "volume": 556493.0}, {"date": "2023-09-11", "close": 6.02, "volume": 545717.0}, {"date": "2023-09-12", "close": 5.81, "volume": 577889.0}, {"date": "2023-09-13", "close": 5.71, "volume": 443471.0}, {"date": "2023-09-14", "close": 5.67, "volume": 448913.0}, {"date": "2023-09-15", "close": 5.53, "volume": 2552497.0}, {"date": "2023-09-18", "close": 5.63, "volume": 525667.0}, {"date": "2023-09-19", "close": 5.63, "volume": 430500.0}, {"date": "2023-09-20", "close": 5.43, "volume": 471492.0}, {"date": "2023-09-21", "close": 5.61, "volume": 824176.0}, {"date": "2023-09-22", "close": 5.65, "volume": 541344.0}, {"date": "2023-09-25", "close": 5.75, "volume": 438667.0}, {"date": "2023-09-26", "close": 5.71, "volume": 421141.0}, {"date": "2023-09-27", "close": 5.86, "volume": 436681.0}, {"date": "2023-09-28", "close": 6.01, "volume": 540374.0}, {"date": "2023-09-29", "close": 5.93, "volume": 436635.0}, {"date": "2023-10-02", "close": 5.91, "volume": 560043.0}, {"date": "2023-10-03", "close": 5.91, "volume": 391529.0}, {"date": "2023-10-04", "close": 5.9, "volume": 335818.0}, {"date": "2023-10-05", "close": 5.96, "volume": 346049.0}, {"date": "2023-10-06", "close": 5.7, "volume": 371478.0}, {"date": "2023-10-09", "close": 5.59, "volume": 395733.0}, {"date": "2023-10-10", "close": 5.74, "volume": 364627.0}, {"date": "2023-10-11", "close": 5.45, "volume": 555316.0}, {"date": "2023-10-12", "close": 5.31, "volume": 511348.0}, {"date": "2023-10-13", "close": 5.38, "volume": 427661.0}, {"date": "2023-10-16", "close": 5.51, "volume": 349465.0}, {"date": "2023-10-17", "close": 5.7, "volume": 594525.0}, {"date": "2023-10-18", "close": 5.58, "volume": 320765.0}, {"date": "2023-10-19", "close": 5.35, "volume": 504948.0}, {"date": "2023-10-20", "close": 5.35, "volume": 534121.0}, {"date": "2023-10-23", "close": 5.32, "volume": 543841.0}, {"date": "2023-10-24", "close": 5.5, "volume": 514231.0}, {"date": "2023-10-25", "close": 5.42, "volume": 332664.0}, {"date": "2023-10-26", "close": 5.26, "volume": 411611.0}, {"date": "2023-10-27", "close": 5.16, "volume": 250887.0}, {"date": "2023-10-30", "close": 5.13, "volume": 327622.0}, {"date": "2023-10-31", "close": 5.16, "volume": 252425.0}, {"date": "2023-11-01", "close": 5.22, "volume": 368369.0}, {"date": "2023-11-02", "close": 5.28, "volume": 331086.0}, {"date": "2023-11-03", "close": 5.63, "volume": 464106.0}, {"date": "2023-11-06", "close": 5.64, "volume": 509422.0}, {"date": "2023-11-07", "close": 5.75, "volume": 650765.0}, {"date": "2023-11-08", "close": 5.915, "volume": 660307.0}, {"date": "2023-11-09", "close": 6.21, "volume": 723428.0}, {"date": "2023-11-10", "close": 6.46, "volume": 698643.0}, {"date": "2023-11-13", "close": 6.54, "volume": 650412.0}, {"date": "2023-11-14", "close": 6.8, "volume": 605278.0}, {"date": "2023-11-15", "close": 6.94, "volume": 634413.0}, {"date": "2023-11-16", "close": 6.9, "volume": 621623.0}, {"date": "2023-11-17", "close": 7.14, "volume": 1002110.0}, {"date": "2023-11-20", "close": 7.22, "volume": 889572.0}, {"date": "2023-11-21", "close": 7.18, "volume": 578270.0}, {"date": "2023-11-22", "close": 7.25, "volume": 423697.0}, {"date": "2023-11-24", "close": 7.38, "volume": 214202.0}, {"date": "2023-11-27", "close": 7.29, "volume": 537078.0}, {"date": "2023-11-28", "close": 7.27, "volume": 647352.0}, {"date": "2023-11-29", "close": 7.27, "volume": 519585.0}, {"date": "2023-11-30", "close": 7.32, "volume": 527523.0}, {"date": "2023-12-01", "close": 7.16, "volume": 469165.0}, {"date": "2023-12-04", "close": 7.29, "volume": 528330.0}, {"date": "2023-12-05", "close": 7.37, "volume": 841102.0}, {"date": "2023-12-06", "close": 7.085, "volume": 820845.0}, {"date": "2023-12-07", "close": 6.89, "volume": 742935.0}, {"date": "2023-12-08", "close": 7.1, "volume": 482807.0}, {"date": "2023-12-11", "close": 7.09, "volume": 510898.0}, {"date": "2023-12-12", "close": 7.31, "volume": 618384.0}, {"date": "2023-12-13", "close": 7.41, "volume": 930395.0}, {"date": "2023-12-14", "close": 7.35, "volume": 865009.0}, {"date": "2023-12-15", "close": 7.65, "volume": 4899828.0}, {"date": "2023-12-18", "close": 7.68, "volume": 840411.0}, {"date": "2023-12-19", "close": 8.1, "volume": 806590.0}, {"date": "2023-12-20", "close": 7.85, "volume": 718973.0}, {"date": "2023-12-21", "close": 8.13, "volume": 648485.0}, {"date": "2023-12-22", "close": 8.29, "volume": 684417.0}, {"date": "2023-12-26", "close": 8.35, "volume": 439967.0}, {"date": "2023-12-27", "close": 8.35, "volume": 634282.0}, {"date": "2023-12-28", "close": 8.29, "volume": 437405.0}, {"date": "2023-12-29", "close": 8.2, "volume": 820464.0}, {"date": "2024-01-02", "close": 8.28, "volume": 508432.0}, {"date": "2024-01-03", "close": 8.02, "volume": 655287.0}, {"date": "2024-01-04", "close": 8.11, "volume": 1096601.0}, {"date": "2024-01-05", "close": 8.12, "volume": 490704.0}, {"date": "2024-01-08", "close": 7.8, "volume": 683770.0}, {"date": "2024-01-09", "close": 7.77, "volume": 571470.0}, {"date": "2024-01-10", "close": 7.92, "volume": 502063.0}, {"date": "2024-01-11", "close": 8.04, "volume": 789849.0}, {"date": "2024-01-12", "close": 8.1, "volume": 648654.0}, {"date": "2024-01-16", "close": 8.1, "volume": 742247.0}, {"date": "2024-01-17", "close": 8.13, "volume": 1407048.0}, {"date": "2024-01-18", "close": 8.06, "volume": 1145164.0}, {"date": "2024-01-19", "close": 7.78, "volume": 632478.0}, {"date": "2024-01-22", "close": 7.81, "volume": 916433.0}, {"date": "2024-01-23", "close": 7.91, "volume": 915248.0}, {"date": "2024-01-24", "close": 7.97, "volume": 742484.0}, {"date": "2024-01-25", "close": 7.8, "volume": 867264.0}, {"date": "2024-01-26", "close": 7.59, "volume": 484295.0}, {"date": "2024-01-29", "close": 7.81, "volume": 929574.0}, {"date": "2024-01-30", "close": 7.58, "volume": 741178.0}, {"date": "2024-01-31", "close": 7.37, "volume": 835488.0}, {"date": "2024-02-01", "close": 7.49, "volume": 669213.0}, {"date": "2024-02-02", "close": 7.44, "volume": 652048.0}, {"date": "2024-02-05", "close": 7.36, "volume": 608003.0}, {"date": "2024-02-06", "close": 7.53, "volume": 701059.0}, {"date": "2024-02-07", "close": 7.07, "volume": 690616.0}, {"date": "2024-02-08", "close": 7.22, "volume": 651039.0}, {"date": "2024-02-09", "close": 7.19, "volume": 508090.0}, {"date": "2024-02-12", "close": 7.35, "volume": 678670.0}, {"date": "2024-02-13", "close": 6.98, "volume": 691368.0}, {"date": "2024-02-14", "close": 6.94, "volume": 708893.0}, {"date": "2024-02-15", "close": 6.89, "volume": 625416.0}, {"date": "2024-02-16", "close": 6.75, "volume": 678565.0}, {"date": "2024-02-20", "close": 6.82, "volume": 751262.0}, {"date": "2024-02-21", "close": 6.89, "volume": 951242.0}, {"date": "2024-02-22", "close": 6.71, "volume": 960131.0}, {"date": "2024-02-23", "close": 6.96, "volume": 608752.0}, {"date": "2024-02-26", "close": 7.01, "volume": 581494.0}, {"date": "2024-02-27", "close": 7.03, "volume": 649907.0}, {"date": "2024-02-28", "close": 7.73, "volume": 2152281.0}, {"date": "2024-02-29", "close": 7.195, "volume": 1277034.0}, {"date": "2024-03-01", "close": 7.27, "volume": 1024458.0}, {"date": "2024-03-04", "close": 6.89, "volume": 1114962.0}, {"date": "2024-03-05", "close": 7.0, "volume": 931841.0}, {"date": "2024-03-06", "close": 6.97, "volume": 1192223.0}, {"date": "2024-03-07", "close": 7.29, "volume": 968277.0}, {"date": "2024-03-08", "close": 7.23, "volume": 819740.0}, {"date": "2024-03-11", "close": 6.91, "volume": 805468.0}, {"date": "2024-03-12", "close": 7.06, "volume": 861033.0}, {"date": "2024-03-13", "close": 7.03, "volume": 757395.0}, {"date": "2024-03-14", "close": 6.88, "volume": 1087279.0}, {"date": "2024-03-15", "close": 6.65, "volume": 8103806.0}, {"date": "2024-03-18", "close": 6.8, "volume": 1229311.0}, {"date": "2024-03-19", "close": 6.73, "volume": 730718.0}, {"date": "2024-03-20", "close": 6.52, "volume": 619326.0}, {"date": "2024-03-21", "close": 6.34, "volume": 1000219.0}, {"date": "2024-03-22", "close": 6.32, "volume": 707590.0}, {"date": "2024-03-25", "close": 6.22, "volume": 773730.0}, {"date": "2024-03-26", "close": 6.08, "volume": 626838.0}, {"date": "2024-03-27", "close": 6.14, "volume": 739040.0}, {"date": "2024-03-28", "close": 6.15, "volume": 1183738.0}, {"date": "2024-04-01", "close": 6.08, "volume": 638086.0}, {"date": "2024-04-02", "close": 6.01, "volume": 898152.0}, {"date": "2024-04-03", "close": 6.18, "volume": 906412.0}, {"date": "2024-04-04", "close": 6.01, "volume": 764499.0}, {"date": "2024-04-05", "close": 5.96, "volume": 929517.0}, {"date": "2024-04-08", "close": 5.92, "volume": 828266.0}, {"date": "2024-04-09", "close": 5.93, "volume": 761646.0}, {"date": "2024-04-10", "close": 5.79, "volume": 676650.0}, {"date": "2024-04-11", "close": 5.77, "volume": 430094.0}, {"date": "2024-04-12", "close": 5.52, "volume": 418379.0}, {"date": "2024-04-15", "close": 5.41, "volume": 660224.0}, {"date": "2024-04-16", "close": 5.22, "volume": 546027.0}, {"date": "2024-04-17", "close": 5.25, "volume": 1086135.0}, {"date": "2024-04-18", "close": 5.25, "volume": 658320.0}, {"date": "2024-04-19", "close": 5.28, "volume": 660424.0}, {"date": "2024-04-22", "close": 5.35, "volume": 672944.0}, {"date": "2024-04-23", "close": 5.53, "volume": 712052.0}, {"date": "2024-04-24", "close": 5.5, "volume": 878512.0}, {"date": "2024-04-25", "close": 5.26, "volume": 751207.0}, {"date": "2024-04-26", "close": 5.32, "volume": 534356.0}, {"date": "2024-04-29", "close": 5.4, "volume": 549180.0}, {"date": "2024-04-30", "close": 5.29, "volume": 772757.0}, {"date": "2024-05-01", "close": 5.33, "volume": 410822.0}, {"date": "2024-05-02", "close": 5.48, "volume": 822353.0}, {"date": "2024-05-03", "close": 5.49, "volume": 668077.0}, {"date": "2024-05-06", "close": 5.5, "volume": 723625.0}, {"date": "2024-05-07", "close": 5.54, "volume": 607140.0}, {"date": "2024-05-08", "close": 5.31, "volume": 812634.0}, {"date": "2024-05-09", "close": 5.045, "volume": 1166201.0}, {"date": "2024-05-10", "close": 4.86, "volume": 1036849.0}, {"date": "2024-05-13", "close": 5.16, "volume": 1100410.0}, {"date": "2024-05-14", "close": 5.45, "volume": 1127369.0}, {"date": "2024-05-15", "close": 5.385, "volume": 867834.0}, {"date": "2024-05-16", "close": 5.23, "volume": 865550.0}, {"date": "2024-05-17", "close": 4.92, "volume": 1001954.0}, {"date": "2024-05-20", "close": 4.93, "volume": 822748.0}, {"date": "2024-05-21", "close": 4.9, "volume": 839572.0}, {"date": "2024-05-22", "close": 5.05, "volume": 1156732.0}, {"date": "2024-05-23", "close": 4.92, "volume": 781729.0}, {"date": "2024-05-24", "close": 4.85, "volume": 538510.0}, {"date": "2024-05-28", "close": 4.83, "volume": 592556.0}, {"date": "2024-05-29", "close": 4.68, "volume": 737255.0}, {"date": "2024-05-30", "close": 4.7, "volume": 578382.0}, {"date": "2024-05-31", "close": 4.73, "volume": 709287.0}, {"date": "2024-06-03", "close": 4.71, "volume": 906478.0}, {"date": "2024-06-04", "close": 4.65, "volume": 728887.0}, {"date": "2024-06-05", "close": 4.83, "volume": 767733.0}, {"date": "2024-06-06", "close": 4.84, "volume": 752548.0}, {"date": "2024-06-07", "close": 4.69, "volume": 906214.0}, {"date": "2024-06-10", "close": 4.61, "volume": 3489727.0}, {"date": "2024-06-11", "close": 4.5, "volume": 2170667.0}, {"date": "2024-06-12", "close": 4.53, "volume": 1619408.0}, {"date": "2024-06-13", "close": 4.29, "volume": 1429697.0}, {"date": "2024-06-14", "close": 4.42, "volume": 1258014.0}, {"date": "2024-06-17", "close": 4.28, "volume": 1589893.0}, {"date": "2024-06-18", "close": 4.25, "volume": 1372208.0}, {"date": "2024-06-20", "close": 4.54, "volume": 1910805.0}, {"date": "2024-06-21", "close": 4.4, "volume": 16140030.0}, {"date": "2024-06-24", "close": 4.28, "volume": 1298681.0}, {"date": "2024-06-25", "close": 4.22, "volume": 1214385.0}, {"date": "2024-06-26", "close": 4.2, "volume": 1391874.0}, {"date": "2024-06-27", "close": 4.22, "volume": 925463.0}, {"date": "2024-06-28", "close": 4.26, "volume": 2346855.0}, {"date": "2024-07-01", "close": 4.27, "volume": 1179674.0}, {"date": "2024-07-02", "close": 4.08, "volume": 532591.0}, {"date": "2024-07-03", "close": 4.03, "volume": 348367.0}, {"date": "2024-07-05", "close": 3.93, "volume": 1591808.0}, {"date": "2024-07-08", "close": 4.09, "volume": 1063055.0}, {"date": "2024-07-09", "close": 4.1, "volume": 616123.0}, {"date": "2024-07-10", "close": 4.18, "volume": 785202.0}, {"date": "2024-07-11", "close": 4.295, "volume": 665889.0}, {"date": "2024-07-12", "close": 4.3, "volume": 880751.0}, {"date": "2024-07-15", "close": 4.3, "volume": 868078.0}, {"date": "2024-07-16", "close": 4.57, "volume": 1311193.0}, {"date": "2024-07-17", "close": 4.45, "volume": 779195.0}, {"date": "2024-07-18", "close": 4.24, "volume": 622852.0}, {"date": "2024-07-19", "close": 4.2, "volume": 560061.0}, {"date": "2024-07-22", "close": 4.36, "volume": 572916.0}, {"date": "2024-07-23", "close": 4.33, "volume": 687186.0}, {"date": "2024-07-24", "close": 4.34, "volume": 610649.0}, {"date": "2024-07-25", "close": 4.38, "volume": 409993.0}, {"date": "2024-07-26", "close": 4.32, "volume": 724755.0}, {"date": "2024-07-29", "close": 4.34, "volume": 455419.0}, {"date": "2024-07-30", "close": 4.45, "volume": 461012.0}, {"date": "2024-07-31", "close": 4.48, "volume": 713644.0}, {"date": "2024-08-01", "close": 4.51, "volume": 700059.0}, {"date": "2024-08-02", "close": 4.32, "volume": 478190.0}, {"date": "2024-08-05", "close": 4.23, "volume": 796726.0}, {"date": "2024-08-06", "close": 4.32, "volume": 686005.0}, {"date": "2024-08-07", "close": 4.34, "volume": 1097336.0}, {"date": "2024-08-08", "close": 4.59, "volume": 934840.0}, {"date": "2024-08-09", "close": 4.22, "volume": 676770.0}, {"date": "2024-08-12", "close": 4.11, "volume": 469931.0}, {"date": "2024-08-13", "close": 4.16, "volume": 518197.0}, {"date": "2024-08-14", "close": 4.03, "volume": 559510.0}, {"date": "2024-08-15", "close": 4.12, "volume": 501898.0}, {"date": "2024-08-16", "close": 4.18, "volume": 727982.0}, {"date": "2024-08-19", "close": 4.27, "volume": 653096.0}, {"date": "2024-08-20", "close": 4.24, "volume": 434495.0}, {"date": "2024-08-21", "close": 4.29, "volume": 538229.0}, {"date": "2024-08-22", "close": 4.23, "volume": 314937.0}, {"date": "2024-08-23", "close": 4.44, "volume": 673757.0}, {"date": "2024-08-26", "close": 4.38, "volume": 519908.0}, {"date": "2024-08-27", "close": 4.38, "volume": 543455.0}, {"date": "2024-08-28", "close": 4.35, "volume": 505261.0}, {"date": "2024-08-29", "close": 4.53, "volume": 586900.0}, {"date": "2024-08-30", "close": 4.48, "volume": 2221193.0}, {"date": "2024-09-03", "close": 4.37, "volume": 1063464.0}, {"date": "2024-09-04", "close": 4.38, "volume": 635284.0}, {"date": "2024-09-05", "close": 4.47, "volume": 647022.0}, {"date": "2024-09-06", "close": 4.11, "volume": 1016910.0}, {"date": "2024-09-09", "close": 4.21, "volume": 1038707.0}, {"date": "2024-09-10", "close": 4.21, "volume": 683783.0}, {"date": "2024-09-11", "close": 4.25, "volume": 813848.0}, {"date": "2024-09-12", "close": 4.26, "volume": 894053.0}, {"date": "2024-09-13", "close": 4.45, "volume": 810832.0}, {"date": "2024-09-16", "close": 4.4, "volume": 554308.0}, {"date": "2024-09-17", "close": 4.39, "volume": 636538.0}, {"date": "2024-09-18", "close": 4.31, "volume": 466267.0}, {"date": "2024-09-19", "close": 4.35, "volume": 644752.0}, {"date": "2024-09-20", "close": 4.33, "volume": 1189762.0}, {"date": "2024-09-23", "close": 4.41, "volume": 551574.0}, {"date": "2024-09-24", "close": 4.3, "volume": 611930.0}, {"date": "2024-09-25", "close": 4.21, "volume": 667542.0}, {"date": "2024-09-26", "close": 4.26, "volume": 414316.0}, {"date": "2024-09-27", "close": 4.29, "volume": 449762.0}, {"date": "2024-09-30", "close": 4.27, "volume": 588528.0}, {"date": "2024-10-01", "close": 4.17, "volume": 565946.0}, {"date": "2024-10-02", "close": 4.15, "volume": 559740.0}, {"date": "2024-10-03", "close": 4.08, "volume": 391680.0}, {"date": "2024-10-04", "close": 4.14, "volume": 475037.0}, {"date": "2024-10-07", "close": 4.09, "volume": 393352.0}, {"date": "2024-10-08", "close": 4.09, "volume": 571421.0}, {"date": "2024-10-09", "close": 4.08, "volume": 491391.0}, {"date": "2024-10-10", "close": 4.02, "volume": 449468.0}, {"date": "2024-10-11", "close": 4.1, "volume": 421209.0}, {"date": "2024-10-14", "close": 4.05, "volume": 352809.0}, {"date": "2024-10-15", "close": 4.03, "volume": 497322.0}, {"date": "2024-10-16", "close": 4.07, "volume": 478661.0}, {"date": "2024-10-17", "close": 4.07, "volume": 440099.0}, {"date": "2024-10-18", "close": 4.15, "volume": 337083.0}, {"date": "2024-10-21", "close": 4.1, "volume": 509298.0}, {"date": "2024-10-22", "close": 4.09, "volume": 484372.0}, {"date": "2024-10-23", "close": 4.08, "volume": 532574.0}, {"date": "2024-10-24", "close": 4.03, "volume": 665560.0}, {"date": "2024-10-25", "close": 4.03, "volume": 444729.0}, {"date": "2024-10-28", "close": 4.16, "volume": 681535.0}, {"date": "2024-10-29", "close": 4.26, "volume": 494900.0}, {"date": "2024-10-30", "close": 4.2, "volume": 392512.0}, {"date": "2024-10-31", "close": 4.065, "volume": 354724.0}, {"date": "2024-11-01", "close": 4.17, "volume": 440339.0}, {"date": "2024-11-04", "close": 4.22, "volume": 333769.0}, {"date": "2024-11-05", "close": 4.29, "volume": 539014.0}, {"date": "2024-11-06", "close": 4.4, "volume": 668465.0}, {"date": "2024-11-07", "close": 4.24, "volume": 984230.0}, {"date": "2024-11-08", "close": 4.29, "volume": 534677.0}, {"date": "2024-11-11", "close": 4.24, "volume": 551883.0}, {"date": "2024-11-12", "close": 4.14, "volume": 775684.0}, {"date": "2024-11-13", "close": 4.05, "volume": 524469.0}, {"date": "2024-11-14", "close": 3.99, "volume": 642608.0}, {"date": "2024-11-15", "close": 3.85, "volume": 823579.0}, {"date": "2024-11-18", "close": 3.75, "volume": 745632.0}, {"date": "2024-11-19", "close": 3.86, "volume": 932776.0}, {"date": "2024-11-20", "close": 3.81, "volume": 701997.0}, {"date": "2024-11-21", "close": 3.85, "volume": 883849.0}, {"date": "2024-11-22", "close": 3.88, "volume": 925433.0}, {"date": "2024-11-25", "close": 3.93, "volume": 793498.0}, {"date": "2024-11-26", "close": 3.83, "volume": 797786.0}, {"date": "2024-11-27", "close": 3.84, "volume": 1342633.0}, {"date": "2024-11-29", "close": 3.8, "volume": 418137.0}, {"date": "2024-12-02", "close": 3.9, "volume": 933833.0}, {"date": "2024-12-03", "close": 3.83, "volume": 1163016.0}, {"date": "2024-12-04", "close": 3.87, "volume": 1565380.0}, {"date": "2024-12-05", "close": 3.84, "volume": 979918.0}, {"date": "2024-12-06", "close": 3.91, "volume": 773295.0}, {"date": "2024-12-09", "close": 3.96, "volume": 795736.0}, {"date": "2024-12-10", "close": 3.81, "volume": 1252959.0}, {"date": "2024-12-11", "close": 4.11, "volume": 1093754.0}, {"date": "2024-12-12", "close": 4.08, "volume": 744978.0}, {"date": "2024-12-13", "close": 3.91, "volume": 686627.0}, {"date": "2024-12-16", "close": 3.97, "volume": 639618.0}, {"date": "2024-12-17", "close": 3.87, "volume": 898572.0}, {"date": "2024-12-18", "close": 3.79, "volume": 1034161.0}, {"date": "2024-12-19", "close": 3.79, "volume": 1054975.0}, {"date": "2024-12-20", "close": 3.64, "volume": 2232069.0}, {"date": "2024-12-23", "close": 3.62, "volume": 1118825.0}, {"date": "2024-12-24", "close": 3.69, "volume": 654498.0}, {"date": "2024-12-26", "close": 3.64, "volume": 848251.0}, {"date": "2024-12-27", "close": 3.62, "volume": 821854.0}, {"date": "2024-12-30", "close": 3.58, "volume": 1006800.0}, {"date": "2024-12-31", "close": 3.61, "volume": 528071.0}, {"date": "2025-01-02", "close": 3.54, "volume": 924437.0}, {"date": "2025-01-03", "close": 3.69, "volume": 895329.0}, {"date": "2025-01-06", "close": 3.74, "volume": 751867.0}, {"date": "2025-01-07", "close": 3.78, "volume": 993028.0}, {"date": "2025-01-08", "close": 3.71, "volume": 790504.0}, {"date": "2025-01-10", "close": 3.62, "volume": 980287.0}, {"date": "2025-01-13", "close": 3.7, "volume": 552498.0}, {"date": "2025-01-14", "close": 3.67, "volume": 1313723.0}, {"date": "2025-01-15", "close": 3.76, "volume": 530525.0}, {"date": "2025-01-16", "close": 3.72, "volume": 724068.0}, {"date": "2025-01-17", "close": 3.65, "volume": 525962.0}, {"date": "2025-01-21", "close": 3.92, "volume": 843394.0}, {"date": "2025-01-22", "close": 3.89, "volume": 961164.0}, {"date": "2025-01-23", "close": 3.99, "volume": 597171.0}, {"date": "2025-01-24", "close": 4.01, "volume": 562349.0}, {"date": "2025-01-27", "close": 4.11, "volume": 770093.0}, {"date": "2025-01-28", "close": 3.91, "volume": 1390888.0}, {"date": "2025-01-29", "close": 3.9, "volume": 706895.0}, {"date": "2025-01-30", "close": 3.99, "volume": 3251870.0}, {"date": "2025-01-31", "close": 4.02, "volume": 866953.0}, {"date": "2025-02-03", "close": 3.91, "volume": 723682.0}, {"date": "2025-02-04", "close": 4.01, "volume": 387534.0}, {"date": "2025-02-05", "close": 3.99, "volume": 252924.0}, {"date": "2025-02-06", "close": 3.91, "volume": 686736.0}, {"date": "2025-02-07", "close": 3.82, "volume": 950263.0}, {"date": "2025-02-10", "close": 3.86, "volume": 643491.0}, {"date": "2025-02-11", "close": 3.82, "volume": 681553.0}, {"date": "2025-02-12", "close": 3.74, "volume": 592232.0}, {"date": "2025-02-13", "close": 3.89, "volume": 478982.0}, {"date": "2025-02-14", "close": 3.93, "volume": 356731.0}, {"date": "2025-02-18", "close": 3.96, "volume": 627980.0}, {"date": "2025-02-19", "close": 3.94, "volume": 504366.0}, {"date": "2025-02-20", "close": 3.88, "volume": 706914.0}, {"date": "2025-02-21", "close": 3.8, "volume": 1285007.0}, {"date": "2025-02-24", "close": 3.99, "volume": 608204.0}, {"date": "2025-02-25", "close": 4.0, "volume": 776918.0}, {"date": "2025-02-26", "close": 3.06, "volume": 4870357.0}, {"date": "2025-02-27", "close": 3.13, "volume": 1549908.0}, {"date": "2025-02-28", "close": 3.48, "volume": 1599373.0}, {"date": "2025-03-03", "close": 3.57, "volume": 1153892.0}, {"date": "2025-03-04", "close": 3.37, "volume": 1150696.0}, {"date": "2025-03-05", "close": 3.25, "volume": 668045.0}, {"date": "2025-03-06", "close": 3.31, "volume": 573747.0}, {"date": "2025-03-07", "close": 3.49, "volume": 799396.0}, {"date": "2025-03-10", "close": 3.36, "volume": 1105069.0}, {"date": "2025-03-11", "close": 3.38, "volume": 936231.0}, {"date": "2025-03-12", "close": 3.48, "volume": 532501.0}, {"date": "2025-03-13", "close": 3.41, "volume": 560165.0}, {"date": "2025-03-14", "close": 3.51, "volume": 380024.0}, {"date": "2025-03-17", "close": 3.57, "volume": 499706.0}, {"date": "2025-03-18", "close": 3.46, "volume": 612044.0}, {"date": "2025-03-19", "close": 3.51, "volume": 411782.0}, {"date": "2025-03-20", "close": 3.54, "volume": 337686.0}, {"date": "2025-03-21", "close": 3.44, "volume": 968592.0}, {"date": "2025-03-24", "close": 3.66, "volume": 1502872.0}, {"date": "2025-03-25", "close": 3.49, "volume": 764116.0}, {"date": "2025-03-26", "close": 3.39, "volume": 835879.0}, {"date": "2025-03-27", "close": 3.49, "volume": 494891.0}, {"date": "2025-03-28", "close": 3.43, "volume": 428426.0}, {"date": "2025-03-31", "close": 3.37, "volume": 1695346.0}, {"date": "2025-04-01", "close": 3.32, "volume": 464023.0}, {"date": "2025-04-02", "close": 3.37, "volume": 327108.0}, {"date": "2025-04-03", "close": 3.22, "volume": 575198.0}, {"date": "2025-04-04", "close": 3.11, "volume": 793830.0}, {"date": "2025-04-07", "close": 3.01, "volume": 1002672.0}, {"date": "2025-04-08", "close": 2.93, "volume": 1172231.0}, {"date": "2025-04-09", "close": 3.16, "volume": 1075657.0}, {"date": "2025-04-10", "close": 2.94, "volume": 722780.0}, {"date": "2025-04-11", "close": 2.93, "volume": 388153.0}, {"date": "2025-04-14", "close": 3.0, "volume": 421015.0}, {"date": "2025-04-15", "close": 2.93, "volume": 355967.0}, {"date": "2025-04-16", "close": 2.92, "volume": 586592.0}, {"date": "2025-04-17", "close": 2.99, "volume": 704592.0}, {"date": "2025-04-21", "close": 2.87, "volume": 449220.0}, {"date": "2025-04-22", "close": 2.96, "volume": 406471.0}, {"date": "2025-04-23", "close": 3.0, "volume": 457385.0}, {"date": "2025-04-24", "close": 3.03, "volume": 250954.0}, {"date": "2025-04-25", "close": 2.99, "volume": 329134.0}, {"date": "2025-04-28", "close": 3.04, "volume": 366183.0}, {"date": "2025-04-29", "close": 3.06, "volume": 277818.0}, {"date": "2025-04-30", "close": 2.99, "volume": 352414.0}, {"date": "2025-05-01", "close": 2.94, "volume": 233406.0}, {"date": "2025-05-02", "close": 2.98, "volume": 231554.0}, {"date": "2025-05-05", "close": 2.85, "volume": 432061.0}, {"date": "2025-05-06", "close": 2.8, "volume": 316474.0}, {"date": "2025-05-07", "close": 2.79, "volume": 543256.0}, {"date": "2025-05-08", "close": 2.6, "volume": 1063808.0}, {"date": "2025-05-09", "close": 2.51, "volume": 675346.0}, {"date": "2025-05-12", "close": 2.67, "volume": 721080.0}, {"date": "2025-05-13", "close": 2.65, "volume": 457166.0}, {"date": "2025-05-14", "close": 2.49, "volume": 828569.0}, {"date": "2025-05-15", "close": 2.46, "volume": 787242.0}, {"date": "2025-05-16", "close": 2.43, "volume": 677497.0}, {"date": "2025-05-19", "close": 2.63, "volume": 1520737.0}, {"date": "2025-05-20", "close": 2.8, "volume": 848911.0}, {"date": "2025-05-21", "close": 2.545, "volume": 735107.0}, {"date": "2025-05-22", "close": 2.565, "volume": 632707.0}, {"date": "2025-05-23", "close": 2.52, "volume": 700344.0}, {"date": "2025-05-27", "close": 2.77, "volume": 1458292.0}, {"date": "2025-05-28", "close": 2.77, "volume": 700360.0}, {"date": "2025-05-29", "close": 2.84, "volume": 561494.0}, {"date": "2025-05-30", "close": 2.88, "volume": 1097939.0}, {"date": "2025-06-02", "close": 2.85, "volume": 930572.0}, {"date": "2025-06-03", "close": 2.96, "volume": 660715.0}, {"date": "2025-06-04", "close": 2.9, "volume": 572692.0}, {"date": "2025-06-05", "close": 2.81, "volume": 707493.0}, {"date": "2025-06-06", "close": 2.89, "volume": 968536.0}, {"date": "2025-06-09", "close": 2.86, "volume": 396594.0}, {"date": "2025-06-10", "close": 2.99, "volume": 854612.0}, {"date": "2025-06-11", "close": 2.92, "volume": 511803.0}, {"date": "2025-06-12", "close": 2.93, "volume": 771220.0}, {"date": "2025-06-13", "close": 2.95, "volume": 840685.0}, {"date": "2025-06-16", "close": 2.88, "volume": 1166093.0}, {"date": "2025-06-17", "close": 2.81, "volume": 1237515.0}, {"date": "2025-06-18", "close": 2.88, "volume": 847919.0}, {"date": "2025-06-20", "close": 3.0, "volume": 848402.0}, {"date": "2025-06-23", "close": 3.03, "volume": 459988.0}, {"date": "2025-06-24", "close": 3.0, "volume": 685116.0}, {"date": "2025-06-25", "close": 2.87, "volume": 1601237.0}, {"date": "2025-06-26", "close": 3.02, "volume": 798102.0}, {"date": "2025-06-27", "close": 3.01, "volume": 914546.0}, {"date": "2025-06-30", "close": 3.0, "volume": 503166.0}, {"date": "2025-07-01", "close": 3.01, "volume": 701586.0}, {"date": "2025-07-02", "close": 3.06, "volume": 460812.0}, {"date": "2025-07-03", "close": 3.08, "volume": 304101.0}, {"date": "2025-07-07", "close": 3.05, "volume": 559151.0}, {"date": "2025-07-08", "close": 3.04, "volume": 637914.0}, {"date": "2025-07-09", "close": 3.03, "volume": 482308.0}, {"date": "2025-07-10", "close": 3.05, "volume": 723993.0}, {"date": "2025-07-11", "close": 3.1, "volume": 682051.0}, {"date": "2025-07-14", "close": 3.07, "volume": 3014424.0}, {"date": "2025-07-15", "close": 3.11, "volume": 1084978.0}, {"date": "2025-07-16", "close": 3.19, "volume": 558162.0}, {"date": "2025-07-17", "close": 3.28, "volume": 702770.0}, {"date": "2025-07-18", "close": 3.2, "volume": 1385224.0}, {"date": "2025-07-21", "close": 3.25, "volume": 538948.0}, {"date": "2025-07-22", "close": 3.45, "volume": 702247.0}, {"date": "2025-07-23", "close": 3.3, "volume": 410334.0}, {"date": "2025-07-24", "close": 3.32, "volume": 387375.0}, {"date": "2025-07-25", "close": 3.36, "volume": 271013.0}, {"date": "2025-07-28", "close": 3.35, "volume": 483014.0}, {"date": "2025-07-29", "close": 3.27, "volume": 284942.0}, {"date": "2025-07-30", "close": 3.19, "volume": 564210.0}, {"date": "2025-07-31", "close": 3.18, "volume": 598549.0}, {"date": "2025-08-01", "close": 3.01, "volume": 928277.0}, {"date": "2025-08-04", "close": 3.12, "volume": 579266.0}, {"date": "2025-08-05", "close": 3.12, "volume": 421725.0}, {"date": "2025-08-06", "close": 2.855, "volume": 1148665.0}, {"date": "2025-08-07", "close": 2.745, "volume": 510008.0}, {"date": "2025-08-08", "close": 2.78, "volume": 547602.0}, {"date": "2025-08-11", "close": 2.79, "volume": 295233.0}, {"date": "2025-08-12", "close": 2.8, "volume": 518158.0}, {"date": "2025-08-13", "close": 2.85, "volume": 456031.0}, {"date": "2025-08-14", "close": 2.77, "volume": 398696.0}, {"date": "2025-08-15", "close": 2.76, "volume": 344075.0}, {"date": "2025-08-18", "close": 2.8, "volume": 235328.0}, {"date": "2025-08-19", "close": 2.8, "volume": 476644.0}, {"date": "2025-08-20", "close": 2.9, "volume": 665643.0}, {"date": "2025-08-21", "close": 2.86, "volume": 254197.0}, {"date": "2025-08-22", "close": 3.0, "volume": 369913.0}, {"date": "2025-08-25", "close": 3.14, "volume": 1544889.0}, {"date": "2025-08-26", "close": 3.48, "volume": 1456914.0}, {"date": "2025-08-27", "close": 3.34, "volume": 899254.0}, {"date": "2025-08-28", "close": 3.29, "volume": 597810.0}, {"date": "2025-08-29", "close": 3.31, "volume": 747291.0}, {"date": "2025-09-02", "close": 3.36, "volume": 1100905.0}, {"date": "2025-09-03", "close": 3.14, "volume": 559696.0}, {"date": "2025-09-04", "close": 3.15, "volume": 458045.0}, {"date": "2025-09-05", "close": 3.23, "volume": 259845.0}, {"date": "2025-09-08", "close": 3.25, "volume": 294348.0}, {"date": "2025-09-09", "close": 3.35, "volume": 470506.0}, {"date": "2025-09-10", "close": 3.26, "volume": 272297.0}, {"date": "2025-09-11", "close": 3.32, "volume": 401773.0}, {"date": "2025-09-12", "close": 3.31, "volume": 275330.0}, {"date": "2025-09-15", "close": 3.23, "volume": 430226.0}, {"date": "2025-09-16", "close": 3.22, "volume": 715726.0}, {"date": "2025-09-17", "close": 3.29, "volume": 425281.0}, {"date": "2025-09-18", "close": 3.3, "volume": 445395.0}, {"date": "2025-09-19", "close": 3.38, "volume": 1078949.0}, {"date": "2025-09-22", "close": 3.32, "volume": 499479.0}, {"date": "2025-09-23", "close": 3.28, "volume": 446688.0}, {"date": "2025-09-24", "close": 3.23, "volume": 623079.0}, {"date": "2025-09-25", "close": 3.19, "volume": 615401.0}, {"date": "2025-09-26", "close": 3.2, "volume": 721788.0}, {"date": "2025-09-29", "close": 3.18, "volume": 674805.0}, {"date": "2025-09-30", "close": 3.21, "volume": 486610.0}, {"date": "2025-10-01", "close": 3.15, "volume": 579029.0}, {"date": "2025-10-02", "close": 3.13, "volume": 298452.0}, {"date": "2025-10-03", "close": 3.18, "volume": 281381.0}, {"date": "2025-10-06", "close": 3.2, "volume": 348470.0}, {"date": "2025-10-07", "close": 3.16, "volume": 409638.0}, {"date": "2025-10-08", "close": 3.24, "volume": 290572.0}, {"date": "2025-10-09", "close": 3.12, "volume": 320672.0}, {"date": "2025-10-10", "close": 2.95, "volume": 574092.0}, {"date": "2025-10-13", "close": 3.01, "volume": 540649.0}, {"date": "2025-10-14", "close": 3.05, "volume": 324341.0}, {"date": "2025-10-15", "close": 3.06, "volume": 520757.0}, {"date": "2025-10-16", "close": 3.06, "volume": 391161.0}, {"date": "2025-10-17", "close": 3.02, "volume": 510317.0}, {"date": "2025-10-20", "close": 3.04, "volume": 525499.0}, {"date": "2025-10-21", "close": 2.97, "volume": 613581.0}, {"date": "2025-10-22", "close": 2.87, "volume": 731565.0}, {"date": "2025-10-23", "close": 2.88, "volume": 353872.0}, {"date": "2025-10-24", "close": 2.96, "volume": 511499.0}, {"date": "2025-10-27", "close": 2.89, "volume": 539884.0}, {"date": "2025-10-28", "close": 2.87, "volume": 434480.0}, {"date": "2025-10-29", "close": 2.79, "volume": 586795.0}, {"date": "2025-10-30", "close": 2.7, "volume": 381284.0}, {"date": "2025-10-31", "close": 2.74, "volume": 573435.0}, {"date": "2025-11-03", "close": 2.67, "volume": 335539.0}, {"date": "2025-11-04", "close": 2.57, "volume": 500452.0}, {"date": "2025-11-05", "close": 2.57, "volume": 444231.0}, {"date": "2025-11-06", "close": 2.4, "volume": 850590.0}, {"date": "2025-11-07", "close": 2.395, "volume": 474427.0}, {"date": "2025-11-10", "close": 2.33, "volume": 1093928.0}, {"date": "2025-11-11", "close": 2.46, "volume": 522310.0}, {"date": "2025-11-12", "close": 2.47, "volume": 564251.0}, {"date": "2025-11-13", "close": 2.28, "volume": 738195.0}, {"date": "2025-11-14", "close": 2.31, "volume": 1046353.0}, {"date": "2025-11-17", "close": 2.25, "volume": 784841.0}, {"date": "2025-11-18", "close": 2.12, "volume": 887211.0}, {"date": "2025-11-19", "close": 2.19, "volume": 1444297.0}, {"date": "2025-11-20", "close": 2.11, "volume": 1181120.0}, {"date": "2025-11-21", "close": 2.27, "volume": 1874386.0}, {"date": "2025-11-24", "close": 2.42, "volume": 1162202.0}, {"date": "2025-11-25", "close": 2.45, "volume": 729534.0}, {"date": "2025-11-26", "close": 2.38, "volume": 645101.0}, {"date": "2025-11-28", "close": 2.38, "volume": 183912.0}, {"date": "2025-12-01", "close": 2.41, "volume": 541429.0}, {"date": "2025-12-02", "close": 2.5, "volume": 659400.0}, {"date": "2025-12-03", "close": 2.55, "volume": 1030944.0}, {"date": "2025-12-04", "close": 2.57, "volume": 788612.0}, {"date": "2025-12-05", "close": 2.49, "volume": 498754.0}, {"date": "2025-12-08", "close": 2.46, "volume": 502667.0}, {"date": "2025-12-09", "close": 2.47, "volume": 691713.0}, {"date": "2025-12-10", "close": 2.55, "volume": 881753.0}, {"date": "2025-12-11", "close": 2.57, "volume": 822052.0}, {"date": "2025-12-12", "close": 2.49, "volume": 391884.0}, {"date": "2025-12-15", "close": 2.5, "volume": 462049.0}, {"date": "2025-12-16", "close": 2.42, "volume": 615952.0}, {"date": "2025-12-17", "close": 2.46, "volume": 570586.0}, {"date": "2025-12-18", "close": 2.45, "volume": 477373.0}, {"date": "2025-12-19", "close": 2.39, "volume": 1532721.0}, {"date": "2025-12-22", "close": 2.41, "volume": 911049.0}, {"date": "2025-12-23", "close": 2.37, "volume": 817277.0}, {"date": "2025-12-24", "close": 2.43, "volume": 379218.0}, {"date": "2025-12-26", "close": 2.42, "volume": 361737.0}, {"date": "2025-12-29", "close": 2.43, "volume": 604587.0}, {"date": "2025-12-30", "close": 2.47, "volume": 699582.0}, {"date": "2025-12-31", "close": 2.42, "volume": 946692.0}, {"date": "2026-01-02", "close": 2.38, "volume": 740257.0}, {"date": "2026-01-05", "close": 2.47, "volume": 672870.0}, {"date": "2026-01-06", "close": 2.48, "volume": 500908.0}, {"date": "2026-01-07", "close": 2.51, "volume": 650713.0}, {"date": "2026-01-08", "close": 2.66, "volume": 1009136.0}, {"date": "2026-01-09", "close": 2.63, "volume": 213534.0}, {"date": "2026-01-12", "close": 2.69, "volume": 854557.0}, {"date": "2026-01-13", "close": 2.6, "volume": 455004.0}, {"date": "2026-01-14", "close": 2.695, "volume": 438082.0}, {"date": "2026-01-15", "close": 2.74, "volume": 750345.0}, {"date": "2026-01-16", "close": 2.69, "volume": 313534.0}, {"date": "2026-01-20", "close": 2.59, "volume": 419369.0}, {"date": "2026-01-21", "close": 2.78, "volume": 795874.0}, {"date": "2026-01-22", "close": 2.72, "volume": 450833.0}, {"date": "2026-01-23", "close": 2.67, "volume": 474558.0}, {"date": "2026-01-26", "close": 2.71, "volume": 406560.0}, {"date": "2026-01-27", "close": 2.73, "volume": 435992.0}, {"date": "2026-01-28", "close": 2.7, "volume": 484217.0}, {"date": "2026-01-29", "close": 2.79, "volume": 659760.0}, {"date": "2026-01-30", "close": 2.79, "volume": 468257.0}, {"date": "2026-02-02", "close": 2.92, "volume": 793000.0}, {"date": "2026-02-03", "close": 2.86, "volume": 506449.0}, {"date": "2026-02-04", "close": 2.9, "volume": 401175.0}, {"date": "2026-02-05", "close": 2.73, "volume": 872621.0}, {"date": "2026-02-06", "close": 2.71, "volume": 453354.0}, {"date": "2026-02-09", "close": 2.82, "volume": 392146.0}, {"date": "2026-02-10", "close": 2.81, "volume": 260320.0}, {"date": "2026-02-11", "close": 2.82, "volume": 392276.0}, {"date": "2026-02-12", "close": 2.8, "volume": 481567.0}, {"date": "2026-02-13", "close": 2.75, "volume": 358504.0}, {"date": "2026-02-17", "close": 2.75, "volume": 388049.0}, {"date": "2026-02-18", "close": 2.85, "volume": 302748.0}, {"date": "2026-02-19", "close": 2.83, "volume": 381185.0}, {"date": "2026-02-20", "close": 2.75, "volume": 240448.0}, {"date": "2026-02-23", "close": 2.75, "volume": 401283.0}, {"date": "2026-02-24", "close": 2.82, "volume": 360062.0}, {"date": "2026-02-25", "close": 2.8, "volume": 539806.0}, {"date": "2026-02-26", "close": 3.08, "volume": 1047691.0}, {"date": "2026-02-27", "close": 3.15, "volume": 580547.0}, {"date": "2026-03-02", "close": 2.96, "volume": 817694.0}, {"date": "2026-03-03", "close": 2.98, "volume": 493127.0}, {"date": "2026-03-04", "close": 3.01, "volume": 348369.0}, {"date": "2026-03-05", "close": 2.985, "volume": 468937.0}, {"date": "2026-03-06", "close": 3.19, "volume": 648266.0}, {"date": "2026-03-09", "close": 3.2, "volume": 435500.0}, {"date": "2026-03-10", "close": 3.13, "volume": 409686.0}, {"date": "2026-03-11", "close": 3.18, "volume": 395657.0}, {"date": "2026-03-12", "close": 3.09, "volume": 454360.0}, {"date": "2026-03-13", "close": 2.97, "volume": 646153.0}, {"date": "2026-03-16", "close": 3.13, "volume": 429124.0}, {"date": "2026-03-17", "close": 2.98, "volume": 990010.0}, {"date": "2026-03-18", "close": 2.9, "volume": 754563.0}, {"date": "2026-03-19", "close": 2.91, "volume": 410333.0}, {"date": "2026-03-20", "close": 2.95, "volume": 1214985.0}, {"date": "2026-03-23", "close": 3.08, "volume": 779824.0}, {"date": "2026-03-24", "close": 3.06, "volume": 1082463.0}, {"date": "2026-03-25", "close": 3.14, "volume": 424601.0}, {"date": "2026-03-26", "close": 3.07, "volume": 238316.0}, {"date": "2026-03-27", "close": 3.0, "volume": 390950.0}, {"date": "2026-03-30", "close": 2.92, "volume": 402951.0}, {"date": "2026-03-31", "close": 3.0, "volume": 345502.0}, {"date": "2026-04-01", "close": 3.05, "volume": 301272.0}, {"date": "2026-04-02", "close": 3.08, "volume": 460753.0}, {"date": "2026-04-06", "close": 3.08, "volume": 601425.0}, {"date": "2026-04-07", "close": 3.06, "volume": 304438.0}, {"date": "2026-04-08", "close": 3.08, "volume": 269870.0}, {"date": "2026-04-09", "close": 3.06, "volume": 196746.0}, {"date": "2026-04-10", "close": 2.96, "volume": 250940.0}, {"date": "2026-04-13", "close": 3.08, "volume": 390267.0}, {"date": "2026-04-14", "close": 3.21, "volume": 263855.0}, {"date": "2026-04-15", "close": 3.24, "volume": 223874.0}, {"date": "2026-04-16", "close": 3.21, "volume": 223273.0}, {"date": "2026-04-17", "close": 3.16, "volume": 305983.0}, {"date": "2026-04-20", "close": 3.19, "volume": 300223.0}, {"date": "2026-04-21", "close": 3.16, "volume": 245939.0}, {"date": "2026-04-22", "close": 3.12, "volume": 365417.0}, {"date": "2026-04-23", "close": 3.05, "volume": 352252.0}, {"date": "2026-04-24", "close": 3.0, "volume": 481593.0}, {"date": "2026-04-27", "close": 3.01, "volume": 501312.0}, {"date": "2026-04-28", "close": 3.01, "volume": 547357.0}, {"date": "2026-04-29", "close": 2.96, "volume": 335182.0}, {"date": "2026-04-30", "close": 3.04, "volume": 277639.0}, {"date": "2026-05-01", "close": 2.95, "volume": 304830.0}, {"date": "2026-05-04", "close": 2.95, "volume": 360350.0}, {"date": "2026-05-05", "close": 3.0, "volume": 284546.0}, {"date": "2026-05-06", "close": 3.0, "volume": 584267.0}, {"date": "2026-05-07", "close": 3.13, "volume": 1595258.0}, {"date": "2026-05-08", "close": 3.06, "volume": 869003.0}, {"date": "2026-05-11", "close": 3.02, "volume": 850258.0}, {"date": "2026-05-12", "close": 2.97, "volume": 835590.0}, {"date": "2026-05-13", "close": 3.04, "volume": 1097179.0}, {"date": "2026-05-14", "close": 2.95, "volume": 868110.0}, {"date": "2026-05-15", "close": 3.0, "volume": 1389244.0}, {"date": "2026-05-18", "close": 3.01, "volume": 509788.0}, {"date": "2026-05-19", "close": 3.08, "volume": 390160.0}, {"date": "2026-05-20", "close": 3.07, "volume": 566233.0}, {"date": "2026-05-21", "close": 3.29, "volume": 626306.0}, {"date": "2026-05-22", "close": 3.61, "volume": 931747.0}, {"date": "2026-05-26", "close": 3.94, "volume": 1543134.0}, {"date": "2026-05-27", "close": 3.98, "volume": 976926.0}, {"date": "2026-05-28", "close": 4.23, "volume": 1136400.0}, {"date": "2026-05-29", "close": 4.3, "volume": 780830.0}, {"date": "2026-06-01", "close": 4.09, "volume": 898683.0}, {"date": "2026-06-02", "close": 4.0, "volume": 1236825.0}, {"date": "2026-06-03", "close": 3.95, "volume": 818340.0}, {"date": "2026-06-04", "close": 4.17, "volume": 719597.0}, {"date": "2026-06-05", "close": 4.04, "volume": 554823.0}, {"date": "2026-06-08", "close": 4.15, "volume": 808637.0}, {"date": "2026-06-09", "close": 4.24, "volume": 748278.0}, {"date": "2026-06-10", "close": 4.03, "volume": 716979.0}, {"date": "2026-06-11", "close": 4.19, "volume": 776017.0}, {"date": "2026-06-12", "close": 4.18, "volume": 506169.0}, {"date": "2026-06-15", "close": 4.17, "volume": 523246.0}, {"date": "2026-06-16", "close": 4.32, "volume": 657838.0}, {"date": "2026-06-17", "close": 4.47, "volume": 744286.0}, {"date": "2026-06-18", "close": 4.25, "volume": 1319595.0}, {"date": "2026-06-22", "close": 4.16, "volume": 622073.0}, {"date": "2026-06-23", "close": 4.24, "volume": 563844.0}, {"date": "2026-06-24", "close": 4.34, "volume": 652481.0}, {"date": "2026-06-25", "close": 4.41, "volume": 577089.0}, {"date": "2026-06-26", "close": 4.46, "volume": 871019.0}, {"date": "2026-06-29", "close": 4.5, "volume": 983776.0}, {"date": "2026-06-30", "close": 4.46, "volume": 572538.0}, {"date": "2026-07-01", "close": 4.32, "volume": 460994.0}, {"date": "2026-07-02", "close": 4.35, "volume": 431855.0}, {"date": "2026-07-06", "close": 4.37, "volume": 491060.0}, {"date": "2026-07-07", "close": 4.32, "volume": 496215.0}, {"date": "2026-07-08", "close": 4.25, "volume": 337062.0}, {"date": "2026-07-09", "close": 4.285, "volume": 298904.0}, {"date": "2026-07-10", "close": 4.295, "volume": 234501.0}, {"date": "2026-07-13", "close": 4.3, "volume": 266957.0}, {"date": "2026-07-14", "close": 4.26, "volume": 377037.0}, {"date": "2026-07-15", "close": 4.25, "volume": 296428.0}, {"date": "2026-07-16", "close": 3.96, "volume": 423440.0}, {"date": "2026-07-17", "close": 3.87, "volume": 524026.0}, {"date": "2026-07-20", "close": 3.85, "volume": 189314.0}, {"date": "2026-07-21", "close": 3.8, "volume": 492407.0}, {"date": "2026-07-22", "close": 3.79, "volume": 606388.0}, {"date": "2026-07-23", "close": 4.03, "volume": 449554.0}, {"date": "2026-07-24", "close": 3.97, "volume": 298001.0}, {"date": "2026-07-27", "close": 3.96, "volume": 278861.0}, {"date": "2026-07-28", "close": 4.02, "volume": 237424.0}, {"date": "2026-07-29", "close": 3.97, "volume": 320999.0}, {"date": "2026-07-30", "close": 3.97, "volume": 167021.0}, {"date": "2026-07-31", "close": 4.05, "volume": 434976.0}, {"date": "2026-08-03", "close": 4.16, "volume": 473515.0}, {"date": "2026-08-04", "close": 4.17, "volume": 231025.0}, {"date": "2026-08-05", "close": 4.15, "volume": 239335.0}, {"date": "2026-08-06", "close": 4.0, "volume": 1221990.0}, {"date": "2026-08-07", "close": 4.05, "volume": 524147.0}], "refreshing": true}