{"ticker": "RVSB", "overview": {"cik": "1041368", "ticker": "RVSB", "name": "RIVERVIEW BANCORP INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0000939057-26-000282", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001322325-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002050978-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001833500-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001508267-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002128593-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-08", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000939057-26-000211", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001991703-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001629292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001713974-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096729", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002050978-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000939057-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002128637-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002128637-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000939057-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001013594-26-000773", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001013594-26-000772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001041368-26-000014", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-17", "title": "Proxy statement", "accession": "0001041368-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-12", "title": "Annual report", "accession": "0001041368-26-000007", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 27095.449999999997, "sell_n": 0, "sell_sum": 0, "net": 27095.449999999997, "insiders": 5, "first_date": "2026-07-31", "last_date": "2026-08-20"}, "metrics": {"ticker": "RVSB", "has_prices": true, "as_of": "2026-08-21", "last": 5.14, "prev_close": 5.12, "change": 0.019999999999999574, "change_pct": 0.0039062499999999167, "session_volume": 181923.0, "vwap_5": 5.130668623513687, "vwap_20": 5.251862648852605, "vwap_60": 5.3606025850778, "vwap_250": 5.298170430451773, "high_52w": 6.08, "low_52w": 5.01, "avg_volume_20": 61831.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001991703-26-000004", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Robert Benke", "who_key": "Benke Robert", "role": "EVP/CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5050.0, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying RVSB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1991703/000199170326000004/0001991703-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001629292-26-000002", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Bradley Carlson", "who_key": "Carlson Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5070.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1629292/000162929226000002/0001629292-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001713974-26-000002", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "David Lam", "who_key": "Lam David", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5170.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO buys $5K of RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1713974/000171397426000002/0001713974-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0001145443-26-000084", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002050978-26-000006", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Charmaine Lightheart", "who_key": "Lightheart Charmaine", "role": "EVP/CRDEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1327.25, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside RVSB is buying \u2014 $1K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2050978/000205097826000006/0002050978-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0002128637-26-000005", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Jon Louis Girod", "who_key": "Girod Jon Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10478.199999999999, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $10K of RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2128637/000212863726000005/0002128637-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001145443-26-000066", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001053", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Riverview Bancorp Inc", "who_key": "RIVERVIEW BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RIVERVIEW BANCORP INC takes a 5.03% passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1041368/0002100119-26-001053-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002146", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Riverview Bancorp Inc", "who_key": "RIVERVIEW BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RIVERVIEW BANCORP INC adjusts its stake in RVSB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041368/0000102909-26-002146-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [{"id": "0001991703-26-000004", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Robert Benke", "who_key": "Benke Robert", "role": "EVP/CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5050.0, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying RVSB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1991703/000199170326000004/0001991703-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001629292-26-000002", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Bradley Carlson", "who_key": "Carlson Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5070.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1629292/000162929226000002/0001629292-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001713974-26-000002", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "David Lam", "who_key": "Lam David", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5170.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO buys $5K of RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1713974/000171397426000002/0001713974-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0002050978-26-000006", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Charmaine Lightheart", "who_key": "Lightheart Charmaine", "role": "EVP/CRDEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1327.25, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside RVSB is buying \u2014 $1K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2050978/000205097826000006/0002050978-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0002128637-26-000005", "src": "INSIDERS", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Jon Louis Girod", "who_key": "Girod Jon Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10478.199999999999, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $10K of RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2128637/000212863726000005/0002128637-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}], "institutional": [{"id": "13DG-0001145443-26-000084", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001145443-26-000066", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001053", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Riverview Bancorp Inc", "who_key": "RIVERVIEW BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RIVERVIEW BANCORP INC takes a 5.03% passive stake in RVSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1041368/0002100119-26-001053-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002146", "src": "13DG", "ticker": "RVSB", "cik": "1041368", "company": "RIVERVIEW BANCORP INC", "company_raw": "RIVERVIEW BANCORP INC", "who": "Riverview Bancorp Inc", "who_key": "RIVERVIEW BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RIVERVIEW BANCORP INC adjusts its stake in RVSB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041368/0000102909-26-002146-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Riverview Bancorp Inc - Common Stock", "new_value": "RIVERVIEW BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041368", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041368", "applied": 1, "detected_at": "2026-10-27T10:11:17.304047"}]}, "key_people": [{"who": "Jon Louis Girod", "who_key": "Girod Jon Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10478.199999999999, "sold": 0, "net": 10478.199999999999, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10478.199999999999, "date": "2026-07-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2128637/000212863726000005/0002128637-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 10478.199999999999, "date": "2026-07-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2128637/000212863726000005/0002128637-26-000005-index.htm"}}, {"who": "David Lam", "who_key": "Lam David", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5170.0, "sold": 0, "net": 5170.0, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 5170.0, "date": "2026-08-17", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1713974/000171397426000002/0001713974-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 5170.0, "date": "2026-08-17", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1713974/000171397426000002/0001713974-26-000002-index.htm"}}, {"who": "Bradley Carlson", "who_key": "Carlson Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5070.0, "sold": 0, "net": 5070.0, "trades": 1, "top_score": 25.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5070.0, "date": "2026-08-18", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629292/000162929226000002/0001629292-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 5070.0, "date": "2026-08-18", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629292/000162929226000002/0001629292-26-000002-index.htm"}}, {"who": "Robert Benke", "who_key": "Benke Robert", "role": "EVP/CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 5050.0, "sold": 0, "net": 5050.0, "trades": 1, "top_score": 19.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5050.0, "date": "2026-08-20", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1991703/000199170326000004/0001991703-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 5050.0, "date": "2026-08-20", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1991703/000199170326000004/0001991703-26-000004-index.htm"}}, {"who": "Charmaine Lightheart", "who_key": "Lightheart Charmaine", "role": "EVP/CRDEO", "person_type": "EXEC", "person_label": "Execs", "bought": 1327.25, "sold": 0, "net": 1327.25, "trades": 1, "top_score": 14.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1327.25, "date": "2026-08-12", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2050978/000205097826000006/0002050978-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 1327.25, "date": "2026-08-12", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2050978/000205097826000006/0002050978-26-000006-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 1327.25}, {"date": "2026-08-17", "net": 5170.0}, {"date": "2026-08-18", "net": 5070.0}, {"date": "2026-08-20", "net": 5050.0}], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0000939057-26-000282", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001322325-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002050978-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001833500-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001508267-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002128593-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-08", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000939057-26-000211", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001991703-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001629292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001713974-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096729", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002050978-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000939057-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002128637-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002128637-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000939057-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001013594-26-000773", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001013594-26-000772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001041368-26-000014", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-17", "title": "Proxy statement", "accession": "0001041368-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-12", "title": "Annual report", "accession": "0001041368-26-000007", "price_sensitive": true}], "performance": {"ticker": "RVSB", "has_prices": true, "summary": {"n": 5, "avg": -0.009446962039532828, "win_rate": 0.2, "best": 0.0039062499999999167, "worst": -0.030188679245283047, "as_of": "2026-08-21"}, "buys": [{"who": "Benke Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP/CCO", "amount": 5050.0, "date": "2026-08-20", "score": 19.7, "ref_price": 5.12, "return": 0.0039062499999999167}, {"who": "Carlson Bradley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5070.0, "date": "2026-08-18", "score": 25.1, "ref_price": 5.14, "return": 0.0}, {"who": "Lam David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/CFO", "amount": 5170.0, "date": "2026-08-17", "score": 32.2, "ref_price": 5.14, "return": 0.0}, {"who": "Lightheart Charmaine", "person_type": "EXEC", "person_label": "Execs", "role": "EVP/CRDEO", "amount": 1327.25, "date": "2026-08-12", "score": 14.8, "ref_price": 5.25, "return": -0.020952380952381014}, {"who": "Girod Jon Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10478.199999999999, "date": "2026-07-31", "score": 27.7, "ref_price": 5.3, "return": -0.030188679245283047}]}, "price_series": [{"date": "2016-08-01", "close": 4.81, "volume": 2630.0}, {"date": "2016-08-02", "close": 4.81, "volume": 1452978.0}, {"date": "2016-08-03", "close": 4.81, "volume": 29225.0}, {"date": "2016-08-04", "close": 4.82, "volume": 21952.0}, {"date": "2016-08-05", "close": 4.85, "volume": 47561.0}, {"date": "2016-08-08", "close": 4.87, "volume": 108690.0}, {"date": "2016-08-09", "close": 4.87, "volume": 13061.0}, {"date": "2016-08-10", "close": 4.81, "volume": 327391.0}, {"date": "2016-08-11", "close": 4.9011, "volume": 263229.0}, {"date": "2016-08-12", "close": 4.97, "volume": 50190.0}, {"date": "2016-08-15", "close": 4.93, "volume": 49138.0}, {"date": "2016-08-16", "close": 4.96, "volume": 29839.0}, {"date": "2016-08-17", "close": 4.95, "volume": 19443.0}, {"date": "2016-08-18", "close": 5.04, "volume": 44625.0}, {"date": "2016-08-19", "close": 5.16, "volume": 24170.0}, {"date": "2016-08-22", "close": 5.2001, "volume": 36785.0}, {"date": "2016-08-23", "close": 5.34, "volume": 34409.0}, {"date": "2016-08-24", "close": 5.41, "volume": 107860.0}, {"date": "2016-08-25", "close": 5.18, "volume": 71742.0}, {"date": "2016-08-26", "close": 5.19, "volume": 24549.0}, {"date": "2016-08-29", "close": 5.11, "volume": 32957.0}, {"date": "2016-08-30", "close": 5.25, "volume": 28032.0}, {"date": "2016-08-31", "close": 5.27, "volume": 1772.0}, {"date": "2016-09-01", "close": 5.25, "volume": 4313.0}, {"date": "2016-09-02", "close": 5.24, "volume": 3529.0}, {"date": "2016-09-06", "close": 5.22, "volume": 19435.0}, {"date": "2016-09-07", "close": 5.16, "volume": 18883.0}, {"date": "2016-09-08", "close": 5.15, "volume": 3309.0}, {"date": "2016-09-09", "close": 5.11, "volume": 8664.0}, {"date": "2016-09-12", "close": 5.07, "volume": 16677.0}, {"date": "2016-09-13", "close": 5.14, "volume": 24637.0}, {"date": "2016-09-14", "close": 5.14, "volume": 26035.0}, {"date": "2016-09-15", "close": 5.16, "volume": 5395.0}, {"date": "2016-09-16", "close": 5.09, "volume": 32304.0}, {"date": "2016-09-19", "close": 5.22, "volume": 19372.0}, {"date": "2016-09-20", "close": 5.25, "volume": 59253.0}, {"date": "2016-09-21", "close": 5.24, "volume": 6877.0}, {"date": "2016-09-22", "close": 5.21, "volume": 5368.0}, {"date": "2016-09-23", "close": 5.28, "volume": 6930.0}, {"date": "2016-09-26", "close": 5.2, "volume": 68467.0}, {"date": "2016-09-27", "close": 5.3, "volume": 2514.0}, {"date": "2016-09-28", "close": 5.22, "volume": 10370.0}, {"date": "2016-09-29", "close": 5.29, "volume": 177736.0}, {"date": "2016-09-30", "close": 5.38, "volume": 110242.0}, {"date": "2016-10-03", "close": 5.47, "volume": 22095.0}, {"date": "2016-10-04", "close": 5.37, "volume": 20803.0}, {"date": "2016-10-05", "close": 5.49, "volume": 21138.0}, {"date": "2016-10-06", "close": 5.38, "volume": 78722.0}, {"date": "2016-10-07", "close": 5.5, "volume": 67326.0}, {"date": "2016-10-10", "close": 5.57, "volume": 18158.0}, {"date": "2016-10-11", "close": 5.67, "volume": 19589.0}, {"date": "2016-10-12", "close": 5.63, "volume": 4212.0}, {"date": "2016-10-13", "close": 5.6, "volume": 10139.0}, {"date": "2016-10-14", "close": 5.63, "volume": 9310.0}, {"date": "2016-10-17", "close": 5.49, "volume": 4755.0}, {"date": "2016-10-18", "close": 5.57, "volume": 5462.0}, {"date": "2016-10-19", "close": 5.62, "volume": 5140.0}, {"date": "2016-10-20", "close": 5.59, "volume": 73534.0}, {"date": "2016-10-21", "close": 5.56, "volume": 46444.0}, {"date": "2016-10-24", "close": 5.56, "volume": 11314.0}, {"date": "2016-10-25", "close": 5.57, "volume": 29601.0}, {"date": "2016-10-26", "close": 5.49, "volume": 43200.0}, {"date": "2016-10-27", "close": 5.5, "volume": 8674.0}, {"date": "2016-10-28", "close": 5.44, "volume": 12395.0}, {"date": "2016-10-31", "close": 5.23, "volume": 17986.0}, {"date": "2016-11-01", "close": 5.46, "volume": 84368.0}, {"date": "2016-11-02", "close": 5.41, "volume": 15523.0}, {"date": "2016-11-03", "close": 5.32, "volume": 7643.0}, {"date": "2016-11-04", "close": 5.24, "volume": 7184.0}, {"date": "2016-11-07", "close": 5.25, "volume": 100594.0}, {"date": "2016-11-08", "close": 5.25, "volume": 56937.0}, {"date": "2016-11-09", "close": 5.339, "volume": 10848.0}, {"date": "2016-11-10", "close": 5.57, "volume": 155809.0}, {"date": "2016-11-11", "close": 5.53, "volume": 38837.0}, {"date": "2016-11-14", "close": 5.61, "volume": 33919.0}, {"date": "2016-11-15", "close": 5.61, "volume": 109759.0}, {"date": "2016-11-16", "close": 5.74, "volume": 38302.0}, {"date": "2016-11-17", "close": 5.73, "volume": 34633.0}, {"date": "2016-11-18", "close": 5.79, "volume": 10213.0}, {"date": "2016-11-21", "close": 5.76, "volume": 18396.0}, {"date": "2016-11-22", "close": 5.91, "volume": 22697.0}, {"date": "2016-11-23", "close": 5.98, "volume": 26364.0}, {"date": "2016-11-25", "close": 5.99, "volume": 9455.0}, {"date": "2016-11-28", "close": 5.98, "volume": 24610.0}, {"date": "2016-11-29", "close": 6.05, "volume": 39291.0}, {"date": "2016-11-30", "close": 6.07, "volume": 57695.0}, {"date": "2016-12-01", "close": 6.16, "volume": 23776.0}, {"date": "2016-12-02", "close": 6.27, "volume": 36855.0}, {"date": "2016-12-05", "close": 6.41, "volume": 49229.0}, {"date": "2016-12-06", "close": 6.43, "volume": 237967.0}, {"date": "2016-12-07", "close": 6.5, "volume": 26067.0}, {"date": "2016-12-08", "close": 6.53, "volume": 111033.0}, {"date": "2016-12-09", "close": 6.55, "volume": 203160.0}, {"date": "2016-12-12", "close": 6.69, "volume": 71229.0}, {"date": "2016-12-13", "close": 6.79, "volume": 90850.0}, {"date": "2016-12-14", "close": 6.62, "volume": 23293.0}, {"date": "2016-12-15", "close": 6.66, "volume": 30678.0}, {"date": "2016-12-16", "close": 6.92, "volume": 97981.0}, {"date": "2016-12-19", "close": 7.15, "volume": 26075.0}, {"date": "2016-12-20", "close": 7.27, "volume": 28489.0}, {"date": "2016-12-21", "close": 7.27, "volume": 19701.0}, {"date": "2016-12-22", "close": 7.34, "volume": 34815.0}, {"date": "2016-12-23", "close": 7.61, "volume": 99520.0}, {"date": "2016-12-27", "close": 7.53, "volume": 86738.0}, {"date": "2016-12-28", "close": 7.57, "volume": 33971.0}, {"date": "2016-12-29", "close": 7.3, "volume": 34240.0}, {"date": "2016-12-30", "close": 7.0, "volume": 44691.0}, {"date": "2017-01-03", "close": 7.19, "volume": 31777.0}, {"date": "2017-01-04", "close": 7.07, "volume": 38996.0}, {"date": "2017-01-05", "close": 7.01, "volume": 40043.0}, {"date": "2017-01-06", "close": 6.99, "volume": 17085.0}, {"date": "2017-01-09", "close": 6.87, "volume": 26160.0}, {"date": "2017-01-10", "close": 7.3, "volume": 225607.0}, {"date": "2017-01-11", "close": 7.56, "volume": 64955.0}, {"date": "2017-01-12", "close": 7.54, "volume": 50068.0}, {"date": "2017-01-13", "close": 7.86, "volume": 90258.0}, {"date": "2017-01-17", "close": 7.74, "volume": 50889.0}, {"date": "2017-01-18", "close": 7.9, "volume": 47081.0}, {"date": "2017-01-19", "close": 7.89, "volume": 19798.0}, {"date": "2017-01-20", "close": 7.83, "volume": 72863.0}, {"date": "2017-01-23", "close": 7.72, "volume": 18894.0}, {"date": "2017-01-24", "close": 7.74, "volume": 11160.0}, {"date": "2017-01-25", "close": 7.73, "volume": 12232.0}, {"date": "2017-01-26", "close": 7.7, "volume": 41997.0}, {"date": "2017-01-27", "close": 7.69, "volume": 21304.0}, {"date": "2017-01-30", "close": 7.6711, "volume": 31460.0}, {"date": "2017-01-31", "close": 7.67, "volume": 58292.0}, {"date": "2017-02-01", "close": 7.6, "volume": 66614.0}, {"date": "2017-02-02", "close": 7.69, "volume": 31276.0}, {"date": "2017-02-03", "close": 7.74, "volume": 47601.0}, {"date": "2017-02-06", "close": 7.7, "volume": 49551.0}, {"date": "2017-02-07", "close": 7.64, "volume": 19285.0}, {"date": "2017-02-08", "close": 7.7, "volume": 28241.0}, {"date": "2017-02-09", "close": 7.75, "volume": 18481.0}, {"date": "2017-02-10", "close": 7.78, "volume": 23647.0}, {"date": "2017-02-13", "close": 7.77, "volume": 16449.0}, {"date": "2017-02-14", "close": 7.75, "volume": 47978.0}, {"date": "2017-02-15", "close": 7.75, "volume": 83757.0}, {"date": "2017-02-16", "close": 7.61, "volume": 32860.0}, {"date": "2017-02-17", "close": 7.5, "volume": 70324.0}, {"date": "2017-02-21", "close": 7.42, "volume": 151423.0}, {"date": "2017-02-22", "close": 7.4, "volume": 37836.0}, {"date": "2017-02-23", "close": 7.6, "volume": 126401.0}, {"date": "2017-02-24", "close": 7.55, "volume": 73307.0}, {"date": "2017-02-27", "close": 7.67, "volume": 59583.0}, {"date": "2017-02-28", "close": 7.73, "volume": 36876.0}, {"date": "2017-03-01", "close": 7.82, "volume": 70830.0}, {"date": "2017-03-02", "close": 7.82, "volume": 32703.0}, {"date": "2017-03-03", "close": 7.76, "volume": 17613.0}, {"date": "2017-03-06", "close": 7.76, "volume": 37345.0}, {"date": "2017-03-07", "close": 7.75, "volume": 15724.0}, {"date": "2017-03-08", "close": 7.82, "volume": 49829.0}, {"date": "2017-03-09", "close": 7.62, "volume": 15162.0}, {"date": "2017-03-10", "close": 7.64, "volume": 31036.0}, {"date": "2017-03-13", "close": 7.49, "volume": 37290.0}, {"date": "2017-03-14", "close": 7.45, "volume": 51469.0}, {"date": "2017-03-15", "close": 7.49, "volume": 23459.0}, {"date": "2017-03-16", "close": 7.49, "volume": 15185.0}, {"date": "2017-03-17", "close": 7.68, "volume": 269541.0}, {"date": "2017-03-20", "close": 7.52, "volume": 18868.0}, {"date": "2017-03-21", "close": 7.3, "volume": 43680.0}, {"date": "2017-03-22", "close": 7.21, "volume": 35463.0}, {"date": "2017-03-23", "close": 7.27, "volume": 36056.0}, {"date": "2017-03-24", "close": 7.26, "volume": 12273.0}, {"date": "2017-03-27", "close": 7.3299, "volume": 22526.0}, {"date": "2017-03-28", "close": 7.26, "volume": 15929.0}, {"date": "2017-03-29", "close": 7.29, "volume": 30699.0}, {"date": "2017-03-30", "close": 7.29, "volume": 58153.0}, {"date": "2017-03-31", "close": 7.15, "volume": 18373.0}, {"date": "2017-04-03", "close": 7.33, "volume": 190512.0}, {"date": "2017-04-04", "close": 7.29, "volume": 48978.0}, {"date": "2017-04-05", "close": 7.14, "volume": 25652.0}, {"date": "2017-04-06", "close": 7.26, "volume": 13640.0}, {"date": "2017-04-07", "close": 7.35, "volume": 36893.0}, {"date": "2017-04-10", "close": 7.29, "volume": 21398.0}, {"date": "2017-04-11", "close": 7.37, "volume": 15770.0}, {"date": "2017-04-12", "close": 7.4, "volume": 11001.0}, {"date": "2017-04-13", "close": 7.39, "volume": 9496.0}, {"date": "2017-04-17", "close": 7.37, "volume": 26629.0}, {"date": "2017-04-18", "close": 7.38, "volume": 8961.0}, {"date": "2017-04-19", "close": 7.4, "volume": 11968.0}, {"date": "2017-04-20", "close": 7.36, "volume": 34767.0}, {"date": "2017-04-21", "close": 7.33, "volume": 33150.0}, {"date": "2017-04-24", "close": 7.44, "volume": 27356.0}, {"date": "2017-04-25", "close": 7.45, "volume": 57642.0}, {"date": "2017-04-26", "close": 7.44, "volume": 35990.0}, {"date": "2017-04-27", "close": 7.47, "volume": 17441.0}, {"date": "2017-04-28", "close": 7.26, "volume": 16460.0}, {"date": "2017-05-01", "close": 7.14, "volume": 51619.0}, {"date": "2017-05-02", "close": 7.05, "volume": 28275.0}, {"date": "2017-05-03", "close": 7.18, "volume": 53563.0}, {"date": "2017-05-04", "close": 6.92, "volume": 68773.0}, {"date": "2017-05-05", "close": 7.11, "volume": 23004.0}, {"date": "2017-05-08", "close": 7.14, "volume": 48100.0}, {"date": "2017-05-09", "close": 7.02, "volume": 28346.0}, {"date": "2017-05-10", "close": 6.95, "volume": 60501.0}, {"date": "2017-05-11", "close": 6.94, "volume": 35456.0}, {"date": "2017-05-12", "close": 6.95, "volume": 25536.0}, {"date": "2017-05-15", "close": 6.89, "volume": 26571.0}, {"date": "2017-05-16", "close": 6.8, "volume": 78325.0}, {"date": "2017-05-17", "close": 6.59, "volume": 63527.0}, {"date": "2017-05-18", "close": 6.6, "volume": 17984.0}, {"date": "2017-05-19", "close": 6.61, "volume": 24075.0}, {"date": "2017-05-22", "close": 6.65, "volume": 51469.0}, {"date": "2017-05-23", "close": 6.73, "volume": 1051994.0}, {"date": "2017-05-24", "close": 6.75, "volume": 134192.0}, {"date": "2017-05-25", "close": 6.75, "volume": 121636.0}, {"date": "2017-05-26", "close": 6.74, "volume": 61625.0}, {"date": "2017-05-30", "close": 6.81, "volume": 51525.0}, {"date": "2017-05-31", "close": 6.82, "volume": 46777.0}, {"date": "2017-06-01", "close": 6.74, "volume": 64478.0}, {"date": "2017-06-02", "close": 6.8, "volume": 98575.0}, {"date": "2017-06-05", "close": 6.73, "volume": 70781.0}, {"date": "2017-06-06", "close": 6.64, "volume": 24991.0}, {"date": "2017-06-07", "close": 6.68, "volume": 37759.0}, {"date": "2017-06-08", "close": 6.72, "volume": 53247.0}, {"date": "2017-06-09", "close": 6.75, "volume": 52765.0}, {"date": "2017-06-12", "close": 6.8, "volume": 122548.0}, {"date": "2017-06-13", "close": 7.0, "volume": 147889.0}, {"date": "2017-06-14", "close": 6.79, "volume": 249319.0}, {"date": "2017-06-15", "close": 6.8, "volume": 421685.0}, {"date": "2017-06-16", "close": 6.59, "volume": 419653.0}, {"date": "2017-06-19", "close": 6.73, "volume": 96387.0}, {"date": "2017-06-20", "close": 6.78, "volume": 61261.0}, {"date": "2017-06-21", "close": 6.74, "volume": 68210.0}, {"date": "2017-06-22", "close": 6.65, "volume": 82920.0}, {"date": "2017-06-23", "close": 6.56, "volume": 2274277.0}, {"date": "2017-06-26", "close": 6.51, "volume": 166038.0}, {"date": "2017-06-27", "close": 6.64, "volume": 170238.0}, {"date": "2017-06-28", "close": 6.65, "volume": 133717.0}, {"date": "2017-06-29", "close": 6.65, "volume": 139896.0}, {"date": "2017-06-30", "close": 6.64, "volume": 49414.0}, {"date": "2017-07-03", "close": 6.66, "volume": 52858.0}, {"date": "2017-07-05", "close": 6.64, "volume": 103210.0}, {"date": "2017-07-06", "close": 6.78, "volume": 581947.0}, {"date": "2017-07-07", "close": 6.94, "volume": 117806.0}, {"date": "2017-07-10", "close": 7.07, "volume": 207565.0}, {"date": "2017-07-11", "close": 7.13, "volume": 262854.0}, {"date": "2017-07-12", "close": 7.18, "volume": 172948.0}, {"date": "2017-07-13", "close": 7.19, "volume": 245579.0}, {"date": "2017-07-14", "close": 7.1, "volume": 117886.0}, {"date": "2017-07-17", "close": 7.12, "volume": 150030.0}, {"date": "2017-07-18", "close": 7.05, "volume": 61028.0}, {"date": "2017-07-19", "close": 7.13, "volume": 92455.0}, {"date": "2017-07-20", "close": 7.15, "volume": 75707.0}, {"date": "2017-07-21", "close": 7.1, "volume": 74844.0}, {"date": "2017-07-24", "close": 7.06, "volume": 40520.0}, {"date": "2017-07-25", "close": 7.22, "volume": 122150.0}, {"date": "2017-07-26", "close": 7.51, "volume": 143195.0}, {"date": "2017-07-27", "close": 7.59, "volume": 160799.0}, {"date": "2017-07-28", "close": 7.64, "volume": 60936.0}, {"date": "2017-07-31", "close": 7.59, "volume": 261632.0}, {"date": "2017-08-01", "close": 8.02, "volume": 256105.0}, {"date": "2017-08-02", "close": 7.98, "volume": 190594.0}, {"date": "2017-08-03", "close": 7.95, "volume": 104583.0}, {"date": "2017-08-04", "close": 8.02, "volume": 233542.0}, {"date": "2017-08-07", "close": 8.04, "volume": 182075.0}, {"date": "2017-08-08", "close": 8.07, "volume": 165649.0}, {"date": "2017-08-09", "close": 7.99, "volume": 72341.0}, {"date": "2017-08-10", "close": 7.95, "volume": 83394.0}, {"date": "2017-08-11", "close": 7.8, "volume": 85717.0}, {"date": "2017-08-14", "close": 8.01, "volume": 223152.0}, {"date": "2017-08-15", "close": 8.0, "volume": 40415.0}, {"date": "2017-08-16", "close": 7.85, "volume": 56526.0}, {"date": "2017-08-17", "close": 7.82, "volume": 143763.0}, {"date": "2017-08-18", "close": 7.85, "volume": 89465.0}, {"date": "2017-08-21", "close": 7.88, "volume": 64420.0}, {"date": "2017-08-22", "close": 7.73, "volume": 42895.0}, {"date": "2017-08-23", "close": 7.83, "volume": 101288.0}, {"date": "2017-08-24", "close": 7.97, "volume": 105232.0}, {"date": "2017-08-25", "close": 8.05, "volume": 88148.0}, {"date": "2017-08-28", "close": 8.04, "volume": 75977.0}, {"date": "2017-08-29", "close": 8.07, "volume": 57929.0}, {"date": "2017-08-30", "close": 8.05, "volume": 25670.0}, {"date": "2017-08-31", "close": 8.03, "volume": 100250.0}, {"date": "2017-09-01", "close": 8.06, "volume": 60038.0}, {"date": "2017-09-05", "close": 7.91, "volume": 81092.0}, {"date": "2017-09-06", "close": 7.92, "volume": 49098.0}, {"date": "2017-09-07", "close": 7.77, "volume": 83042.0}, {"date": "2017-09-08", "close": 7.8, "volume": 74207.0}, {"date": "2017-09-11", "close": 7.94, "volume": 61875.0}, {"date": "2017-09-12", "close": 8.01, "volume": 59174.0}, {"date": "2017-09-13", "close": 7.9, "volume": 38889.0}, {"date": "2017-09-14", "close": 7.78, "volume": 56042.0}, {"date": "2017-09-15", "close": 7.69, "volume": 204025.0}, {"date": "2017-09-18", "close": 7.83, "volume": 109616.0}, {"date": "2017-09-19", "close": 7.94, "volume": 71921.0}, {"date": "2017-09-20", "close": 8.04, "volume": 38450.0}, {"date": "2017-09-21", "close": 8.1, "volume": 54356.0}, {"date": "2017-09-22", "close": 8.19, "volume": 55686.0}, {"date": "2017-09-25", "close": 8.28, "volume": 91959.0}, {"date": "2017-09-26", "close": 8.38, "volume": 87899.0}, {"date": "2017-09-27", "close": 8.45, "volume": 141288.0}, {"date": "2017-09-28", "close": 8.48, "volume": 143319.0}, {"date": "2017-09-29", "close": 8.4, "volume": 213906.0}, {"date": "2017-10-02", "close": 8.61, "volume": 75215.0}, {"date": "2017-10-03", "close": 8.82, "volume": 82530.0}, {"date": "2017-10-04", "close": 8.8, "volume": 79718.0}, {"date": "2017-10-05", "close": 8.81, "volume": 35604.0}, {"date": "2017-10-06", "close": 8.76, "volume": 33905.0}, {"date": "2017-10-09", "close": 8.82, "volume": 31526.0}, {"date": "2017-10-10", "close": 8.88, "volume": 46601.0}, {"date": "2017-10-11", "close": 8.9, "volume": 36281.0}, {"date": "2017-10-12", "close": 8.81, "volume": 22290.0}, {"date": "2017-10-13", "close": 8.81, "volume": 49227.0}, {"date": "2017-10-16", "close": 9.02, "volume": 67640.0}, {"date": "2017-10-17", "close": 8.8, "volume": 34165.0}, {"date": "2017-10-18", "close": 8.82, "volume": 45385.0}, {"date": "2017-10-19", "close": 8.75, "volume": 17525.0}, {"date": "2017-10-20", "close": 8.81, "volume": 83142.0}, {"date": "2017-10-23", "close": 8.66, "volume": 39988.0}, {"date": "2017-10-24", "close": 8.64, "volume": 25469.0}, {"date": "2017-10-25", "close": 8.7, "volume": 56923.0}, {"date": "2017-10-26", "close": 8.65, "volume": 32946.0}, {"date": "2017-10-27", "close": 8.69, "volume": 41360.0}, {"date": "2017-10-30", "close": 8.44, "volume": 74255.0}, {"date": "2017-10-31", "close": 8.88, "volume": 94844.0}, {"date": "2017-11-01", "close": 8.83, "volume": 89861.0}, {"date": "2017-11-02", "close": 8.83, "volume": 150741.0}, {"date": "2017-11-03", "close": 8.8, "volume": 63630.0}, {"date": "2017-11-06", "close": 8.77, "volume": 84509.0}, {"date": "2017-11-07", "close": 8.56, "volume": 76097.0}, {"date": "2017-11-08", "close": 8.44, "volume": 100582.0}, {"date": "2017-11-09", "close": 8.56, "volume": 133350.0}, {"date": "2017-11-10", "close": 8.73, "volume": 36179.0}, {"date": "2017-11-13", "close": 8.63, "volume": 75772.0}, {"date": "2017-11-14", "close": 8.46, "volume": 110007.0}, {"date": "2017-11-15", "close": 8.49, "volume": 93244.0}, {"date": "2017-11-16", "close": 8.62, "volume": 98402.0}, {"date": "2017-11-17", "close": 8.65, "volume": 84098.0}, {"date": "2017-11-20", "close": 8.78, "volume": 78679.0}, {"date": "2017-11-21", "close": 8.84, "volume": 78536.0}, {"date": "2017-11-22", "close": 8.69, "volume": 107783.0}, {"date": "2017-11-24", "close": 8.7, "volume": 31279.0}, {"date": "2017-11-27", "close": 8.89, "volume": 74295.0}, {"date": "2017-11-28", "close": 8.95, "volume": 86900.0}, {"date": "2017-11-29", "close": 9.35, "volume": 159285.0}, {"date": "2017-11-30", "close": 9.22, "volume": 162151.0}, {"date": "2017-12-01", "close": 9.34, "volume": 85439.0}, {"date": "2017-12-04", "close": 9.45, "volume": 40118.0}, {"date": "2017-12-05", "close": 9.33, "volume": 46281.0}, {"date": "2017-12-06", "close": 9.25, "volume": 31124.0}, {"date": "2017-12-07", "close": 9.29, "volume": 36445.0}, {"date": "2017-12-08", "close": 9.04, "volume": 46494.0}, {"date": "2017-12-11", "close": 8.99, "volume": 35526.0}, {"date": "2017-12-12", "close": 9.01, "volume": 57606.0}, {"date": "2017-12-13", "close": 9.08, "volume": 71114.0}, {"date": "2017-12-14", "close": 8.92, "volume": 55839.0}, {"date": "2017-12-15", "close": 9.22, "volume": 184314.0}, {"date": "2017-12-18", "close": 9.43, "volume": 65504.0}, {"date": "2017-12-19", "close": 9.26, "volume": 38699.0}, {"date": "2017-12-20", "close": 9.25, "volume": 36792.0}, {"date": "2017-12-21", "close": 9.29, "volume": 47845.0}, {"date": "2017-12-22", "close": 9.09, "volume": 45634.0}, {"date": "2017-12-26", "close": 8.76, "volume": 71141.0}, {"date": "2017-12-27", "close": 8.77, "volume": 71975.0}, {"date": "2017-12-28", "close": 8.9, "volume": 47343.0}, {"date": "2017-12-29", "close": 8.67, "volume": 258234.0}, {"date": "2018-01-02", "close": 8.45, "volume": 85330.0}, {"date": "2018-01-03", "close": 8.6, "volume": 55080.0}, {"date": "2018-01-04", "close": 8.73, "volume": 65465.0}, {"date": "2018-01-05", "close": 8.75, "volume": 63996.0}, {"date": "2018-01-08", "close": 8.59, "volume": 49704.0}, {"date": "2018-01-09", "close": 8.56, "volume": 116599.0}, {"date": "2018-01-10", "close": 8.73, "volume": 52756.0}, {"date": "2018-01-11", "close": 8.83, "volume": 47464.0}, {"date": "2018-01-12", "close": 8.9, "volume": 54417.0}, {"date": "2018-01-16", "close": 8.97, "volume": 54528.0}, {"date": "2018-01-17", "close": 9.35, "volume": 74905.0}, {"date": "2018-01-18", "close": 9.18, "volume": 74893.0}, {"date": "2018-01-19", "close": 9.35, "volume": 126993.0}, {"date": "2018-01-22", "close": 9.35, "volume": 49595.0}, {"date": "2018-01-23", "close": 9.35, "volume": 42395.0}, {"date": "2018-01-24", "close": 9.2, "volume": 67957.0}, {"date": "2018-01-25", "close": 9.22, "volume": 28773.0}, {"date": "2018-01-26", "close": 9.25, "volume": 72285.0}, {"date": "2018-01-29", "close": 9.26, "volume": 59143.0}, {"date": "2018-01-30", "close": 9.42, "volume": 80304.0}, {"date": "2018-01-31", "close": 9.58, "volume": 84300.0}, {"date": "2018-02-01", "close": 9.49, "volume": 36470.0}, {"date": "2018-02-02", "close": 9.38, "volume": 49698.0}, {"date": "2018-02-05", "close": 8.88, "volume": 97026.0}, {"date": "2018-02-06", "close": 8.93, "volume": 99965.0}, {"date": "2018-02-07", "close": 9.08, "volume": 32686.0}, {"date": "2018-02-08", "close": 8.76, "volume": 44906.0}, {"date": "2018-02-09", "close": 8.97, "volume": 51805.0}, {"date": "2018-02-12", "close": 8.93, "volume": 45166.0}, {"date": "2018-02-13", "close": 9.12, "volume": 47801.0}, {"date": "2018-02-14", "close": 9.07, "volume": 32518.0}, {"date": "2018-02-15", "close": 9.2, "volume": 37408.0}, {"date": "2018-02-16", "close": 9.31, "volume": 27884.0}, {"date": "2018-02-20", "close": 9.04, "volume": 47190.0}, {"date": "2018-02-21", "close": 9.02, "volume": 31172.0}, {"date": "2018-02-22", "close": 8.97, "volume": 17109.0}, {"date": "2018-02-23", "close": 9.01, "volume": 13624.0}, {"date": "2018-02-26", "close": 9.06, "volume": 26307.0}, {"date": "2018-02-27", "close": 8.91, "volume": 40866.0}, {"date": "2018-02-28", "close": 8.64, "volume": 73939.0}, {"date": "2018-03-01", "close": 8.8, "volume": 33652.0}, {"date": "2018-03-02", "close": 8.88, "volume": 36601.0}, {"date": "2018-03-05", "close": 8.84, "volume": 43567.0}, {"date": "2018-03-06", "close": 8.85, "volume": 36711.0}, {"date": "2018-03-07", "close": 8.9, "volume": 49762.0}, {"date": "2018-03-08", "close": 8.93, "volume": 18426.0}, {"date": "2018-03-09", "close": 9.05, "volume": 26859.0}, {"date": "2018-03-12", "close": 9.08, "volume": 62457.0}, {"date": "2018-03-13", "close": 9.27, "volume": 42928.0}, {"date": "2018-03-14", "close": 9.29, "volume": 27260.0}, {"date": "2018-03-15", "close": 9.36, "volume": 29435.0}, {"date": "2018-03-16", "close": 9.63, "volume": 144143.0}, {"date": "2018-03-19", "close": 9.63, "volume": 40987.0}, {"date": "2018-03-20", "close": 9.53, "volume": 28018.0}, {"date": "2018-03-21", "close": 9.68, "volume": 37191.0}, {"date": "2018-03-22", "close": 9.47, "volume": 33606.0}, {"date": "2018-03-23", "close": 9.25, "volume": 37480.0}, {"date": "2018-03-26", "close": 9.45, "volume": 26558.0}, {"date": "2018-03-27", "close": 9.28, "volume": 25041.0}, {"date": "2018-03-28", "close": 9.43, "volume": 43219.0}, {"date": "2018-03-29", "close": 9.34, "volume": 32966.0}, {"date": "2018-04-02", "close": 9.06, "volume": 37956.0}, {"date": "2018-04-03", "close": 9.18, "volume": 27487.0}, {"date": "2018-04-04", "close": 9.1, "volume": 23526.0}, {"date": "2018-04-05", "close": 9.21, "volume": 23810.0}, {"date": "2018-04-06", "close": 9.14, "volume": 24122.0}, {"date": "2018-04-09", "close": 9.14, "volume": 18272.0}, {"date": "2018-04-10", "close": 9.31, "volume": 21603.0}, {"date": "2018-04-11", "close": 9.16, "volume": 39166.0}, {"date": "2018-04-12", "close": 9.39, "volume": 26477.0}, {"date": "2018-04-13", "close": 9.25, "volume": 10138.0}, {"date": "2018-04-16", "close": 9.29, "volume": 14095.0}, {"date": "2018-04-17", "close": 9.4, "volume": 12035.0}, {"date": "2018-04-18", "close": 9.48, "volume": 31836.0}, {"date": "2018-04-19", "close": 9.52, "volume": 23678.0}, {"date": "2018-04-20", "close": 9.39, "volume": 36910.0}, {"date": "2018-04-23", "close": 9.36, "volume": 17268.0}, {"date": "2018-04-24", "close": 9.48, "volume": 16556.0}, {"date": "2018-04-25", "close": 9.34, "volume": 20023.0}, {"date": "2018-04-26", "close": 9.11, "volume": 44122.0}, {"date": "2018-04-27", "close": 9.3, "volume": 25268.0}, {"date": "2018-04-30", "close": 9.39, "volume": 36924.0}, {"date": "2018-05-01", "close": 9.35, "volume": 24302.0}, {"date": "2018-05-02", "close": 9.22, "volume": 24988.0}, {"date": "2018-05-03", "close": 8.97, "volume": 43271.0}, {"date": "2018-05-04", "close": 9.17, "volume": 12776.0}, {"date": "2018-05-07", "close": 8.96, "volume": 32847.0}, {"date": "2018-05-08", "close": 8.58, "volume": 111993.0}, {"date": "2018-05-09", "close": 8.51, "volume": 40679.0}, {"date": "2018-05-10", "close": 8.64, "volume": 34599.0}, {"date": "2018-05-11", "close": 8.66, "volume": 111674.0}, {"date": "2018-05-14", "close": 8.48, "volume": 28758.0}, {"date": "2018-05-15", "close": 8.39, "volume": 55159.0}, {"date": "2018-05-16", "close": 8.45, "volume": 95082.0}, {"date": "2018-05-17", "close": 8.41, "volume": 303538.0}, {"date": "2018-05-18", "close": 8.44, "volume": 71572.0}, {"date": "2018-05-21", "close": 8.67, "volume": 46091.0}, {"date": "2018-05-22", "close": 8.66, "volume": 62736.0}, {"date": "2018-05-23", "close": 8.66, "volume": 36754.0}, {"date": "2018-05-24", "close": 8.78, "volume": 53139.0}, {"date": "2018-05-25", "close": 8.73, "volume": 41935.0}, {"date": "2018-05-29", "close": 8.64, "volume": 56422.0}, {"date": "2018-05-30", "close": 8.7, "volume": 69538.0}, {"date": "2018-05-31", "close": 8.75, "volume": 30894.0}, {"date": "2018-06-01", "close": 8.71, "volume": 37760.0}, {"date": "2018-06-04", "close": 8.75, "volume": 55012.0}, {"date": "2018-06-05", "close": 8.63, "volume": 47123.0}, {"date": "2018-06-06", "close": 8.76, "volume": 58103.0}, {"date": "2018-06-07", "close": 8.72, "volume": 54535.0}, {"date": "2018-06-08", "close": 8.73, "volume": 45643.0}, {"date": "2018-06-11", "close": 8.75, "volume": 39483.0}, {"date": "2018-06-12", "close": 8.72, "volume": 29085.0}, {"date": "2018-06-13", "close": 8.61, "volume": 49787.0}, {"date": "2018-06-14", "close": 8.6, "volume": 36529.0}, {"date": "2018-06-15", "close": 8.58, "volume": 82901.0}, {"date": "2018-06-18", "close": 8.72, "volume": 35605.0}, {"date": "2018-06-19", "close": 8.78, "volume": 40339.0}, {"date": "2018-06-20", "close": 8.87, "volume": 25038.0}, {"date": "2018-06-21", "close": 8.91, "volume": 43487.0}, {"date": "2018-06-22", "close": 9.17, "volume": 350414.0}, {"date": "2018-06-25", "close": 8.83, "volume": 77348.0}, {"date": "2018-06-26", "close": 8.77, "volume": 38830.0}, {"date": "2018-06-27", "close": 8.59, "volume": 27827.0}, {"date": "2018-06-28", "close": 8.52, "volume": 27101.0}, {"date": "2018-06-29", "close": 8.44, "volume": 66938.0}, {"date": "2018-07-02", "close": 8.68, "volume": 20689.0}, {"date": "2018-07-03", "close": 8.77, "volume": 12587.0}, {"date": "2018-07-05", "close": 8.92, "volume": 20262.0}, {"date": "2018-07-06", "close": 8.87, "volume": 19990.0}, {"date": "2018-07-09", "close": 8.89, "volume": 28172.0}, {"date": "2018-07-10", "close": 8.62, "volume": 22764.0}, {"date": "2018-07-11", "close": 8.64, "volume": 20407.0}, {"date": "2018-07-12", "close": 8.61, "volume": 15167.0}, {"date": "2018-07-13", "close": 8.59, "volume": 22815.0}, {"date": "2018-07-16", "close": 8.66, "volume": 14782.0}, {"date": "2018-07-17", "close": 8.66, "volume": 25768.0}, {"date": "2018-07-18", "close": 8.65, "volume": 41497.0}, {"date": "2018-07-19", "close": 8.66, "volume": 20592.0}, {"date": "2018-07-20", "close": 8.66, "volume": 22995.0}, {"date": "2018-07-23", "close": 8.65, "volume": 47049.0}, {"date": "2018-07-24", "close": 8.47, "volume": 59205.0}, {"date": "2018-07-25", "close": 8.55, "volume": 106626.0}, {"date": "2018-07-26", "close": 8.51, "volume": 21131.0}, {"date": "2018-07-27", "close": 8.73, "volume": 127669.0}, {"date": "2018-07-30", "close": 8.92, "volume": 51443.0}, {"date": "2018-07-31", "close": 9.1, "volume": 33871.0}, {"date": "2018-08-01", "close": 9.23, "volume": 30869.0}, {"date": "2018-08-02", "close": 9.18, "volume": 37713.0}, {"date": "2018-08-03", "close": 9.1, "volume": 16916.0}, {"date": "2018-08-06", "close": 9.21, "volume": 17773.0}, {"date": "2018-08-07", "close": 9.22, "volume": 81976.0}, {"date": "2018-08-08", "close": 9.24, "volume": 47915.0}, {"date": "2018-08-09", "close": 9.18, "volume": 48185.0}, {"date": "2018-08-10", "close": 9.14, "volume": 13324.0}, {"date": "2018-08-13", "close": 9.14, "volume": 34390.0}, {"date": "2018-08-14", "close": 9.21, "volume": 25310.0}, {"date": "2018-08-15", "close": 9.14, "volume": 54155.0}, {"date": "2018-08-16", "close": 9.33, "volume": 29625.0}, {"date": "2018-08-17", "close": 9.34, "volume": 51989.0}, {"date": "2018-08-20", "close": 9.4, "volume": 21795.0}, {"date": "2018-08-21", "close": 9.58, "volume": 30220.0}, {"date": "2018-08-22", "close": 9.67, "volume": 73909.0}, {"date": "2018-08-23", "close": 9.71, "volume": 52837.0}, {"date": "2018-08-24", "close": 9.77, "volume": 90443.0}, {"date": "2018-08-27", "close": 9.83, "volume": 35074.0}, {"date": "2018-08-28", "close": 9.86, "volume": 51795.0}, {"date": "2018-08-29", "close": 9.7, "volume": 28255.0}, {"date": "2018-08-30", "close": 9.79, "volume": 28378.0}, {"date": "2018-08-31", "close": 9.85, "volume": 32726.0}, {"date": "2018-09-04", "close": 9.91, "volume": 37481.0}, {"date": "2018-09-05", "close": 9.9, "volume": 22313.0}, {"date": "2018-09-06", "close": 9.88, "volume": 21215.0}, {"date": "2018-09-07", "close": 9.77, "volume": 20980.0}, {"date": "2018-09-10", "close": 9.76, "volume": 31274.0}, {"date": "2018-09-11", "close": 9.58, "volume": 29497.0}, {"date": "2018-09-12", "close": 9.4, "volume": 30579.0}, {"date": "2018-09-13", "close": 9.43, "volume": 13137.0}, {"date": "2018-09-14", "close": 9.5, "volume": 19402.0}, {"date": "2018-09-17", "close": 9.41, "volume": 47138.0}, {"date": "2018-09-18", "close": 9.1, "volume": 131134.0}, {"date": "2018-09-19", "close": 9.3, "volume": 40746.0}, {"date": "2018-09-20", "close": 9.21, "volume": 37060.0}, {"date": "2018-09-21", "close": 9.2, "volume": 93659.0}, {"date": "2018-09-24", "close": 9.14, "volume": 20357.0}, {"date": "2018-09-25", "close": 9.03, "volume": 23529.0}, {"date": "2018-09-26", "close": 8.77, "volume": 26248.0}, {"date": "2018-09-27", "close": 8.65, "volume": 21978.0}, {"date": "2018-09-28", "close": 8.84, "volume": 53108.0}, {"date": "2018-10-01", "close": 8.7, "volume": 29254.0}, {"date": "2018-10-02", "close": 8.63, "volume": 86519.0}, {"date": "2018-10-03", "close": 8.7, "volume": 40372.0}, {"date": "2018-10-04", "close": 8.74, "volume": 20636.0}, {"date": "2018-10-05", "close": 8.65, "volume": 19655.0}, {"date": "2018-10-08", "close": 8.75, "volume": 19128.0}, {"date": "2018-10-09", "close": 8.68, "volume": 19422.0}, {"date": "2018-10-10", "close": 8.61, "volume": 22845.0}, {"date": "2018-10-11", "close": 8.25, "volume": 32970.0}, {"date": "2018-10-12", "close": 7.95, "volume": 58238.0}, {"date": "2018-10-15", "close": 8.05, "volume": 43050.0}, {"date": "2018-10-16", "close": 8.08, "volume": 32999.0}, {"date": "2018-10-17", "close": 8.19, "volume": 15838.0}, {"date": "2018-10-18", "close": 7.87, "volume": 29367.0}, {"date": "2018-10-19", "close": 7.78, "volume": 37007.0}, {"date": "2018-10-22", "close": 7.55, "volume": 33609.0}, {"date": "2018-10-23", "close": 7.4, "volume": 53523.0}, {"date": "2018-10-24", "close": 7.43, "volume": 27777.0}, {"date": "2018-10-25", "close": 7.82, "volume": 37773.0}, {"date": "2018-10-26", "close": 8.0, "volume": 32463.0}, {"date": "2018-10-29", "close": 8.15, "volume": 31234.0}, {"date": "2018-10-30", "close": 8.31, "volume": 26913.0}, {"date": "2018-10-31", "close": 8.47, "volume": 66804.0}, {"date": "2018-11-01", "close": 8.42, "volume": 40858.0}, {"date": "2018-11-02", "close": 8.3, "volume": 20418.0}, {"date": "2018-11-05", "close": 8.47, "volume": 23384.0}, {"date": "2018-11-06", "close": 8.53, "volume": 32252.0}, {"date": "2018-11-07", "close": 8.52, "volume": 31793.0}, {"date": "2018-11-08", "close": 8.52, "volume": 28788.0}, {"date": "2018-11-09", "close": 8.55, "volume": 56646.0}, {"date": "2018-11-12", "close": 8.47, "volume": 97886.0}, {"date": "2018-11-13", "close": 8.43, "volume": 36328.0}, {"date": "2018-11-14", "close": 8.18, "volume": 37461.0}, {"date": "2018-11-15", "close": 8.48, "volume": 51120.0}, {"date": "2018-11-16", "close": 8.42, "volume": 42609.0}, {"date": "2018-11-19", "close": 8.37, "volume": 30399.0}, {"date": "2018-11-20", "close": 8.41, "volume": 34027.0}, {"date": "2018-11-21", "close": 8.32, "volume": 29664.0}, {"date": "2018-11-23", "close": 8.35, "volume": 8099.0}, {"date": "2018-11-26", "close": 8.33, "volume": 14355.0}, {"date": "2018-11-27", "close": 8.27, "volume": 13417.0}, {"date": "2018-11-28", "close": 8.38, "volume": 20686.0}, {"date": "2018-11-29", "close": 8.19, "volume": 19194.0}, {"date": "2018-11-30", "close": 8.14, "volume": 35506.0}, {"date": "2018-12-03", "close": 8.06, "volume": 20804.0}, {"date": "2018-12-04", "close": 7.58, "volume": 69966.0}, {"date": "2018-12-06", "close": 7.56, "volume": 58275.0}, {"date": "2018-12-07", "close": 7.39, "volume": 74530.0}, {"date": "2018-12-10", "close": 7.39, "volume": 34364.0}, {"date": "2018-12-11", "close": 7.53, "volume": 16986.0}, {"date": "2018-12-12", "close": 7.67, "volume": 22107.0}, {"date": "2018-12-13", "close": 7.66, "volume": 33108.0}, {"date": "2018-12-14", "close": 7.58, "volume": 24052.0}, {"date": "2018-12-17", "close": 7.45, "volume": 42748.0}, {"date": "2018-12-18", "close": 7.34, "volume": 18414.0}, {"date": "2018-12-19", "close": 7.23, "volume": 30621.0}, {"date": "2018-12-20", "close": 7.47, "volume": 47709.0}, {"date": "2018-12-21", "close": 7.42, "volume": 60307.0}, {"date": "2018-12-24", "close": 7.05, "volume": 8665.0}, {"date": "2018-12-26", "close": 7.14, "volume": 102798.0}, {"date": "2018-12-27", "close": 7.03, "volume": 81187.0}, {"date": "2018-12-28", "close": 7.16, "volume": 26739.0}, {"date": "2018-12-31", "close": 7.28, "volume": 64842.0}, {"date": "2019-01-02", "close": 7.51, "volume": 25617.0}, {"date": "2019-01-03", "close": 7.34, "volume": 23331.0}, {"date": "2019-01-04", "close": 7.69, "volume": 30804.0}, {"date": "2019-01-07", "close": 7.53, "volume": 23515.0}, {"date": "2019-01-08", "close": 7.44, "volume": 7518.0}, {"date": "2019-01-09", "close": 7.43, "volume": 9273.0}, {"date": "2019-01-10", "close": 7.39, "volume": 19446.0}, {"date": "2019-01-11", "close": 7.34, "volume": 25324.0}, {"date": "2019-01-14", "close": 7.24, "volume": 37043.0}, {"date": "2019-01-15", "close": 7.53, "volume": 25724.0}, {"date": "2019-01-16", "close": 7.57, "volume": 33720.0}, {"date": "2019-01-17", "close": 7.46, "volume": 14732.0}, {"date": "2019-01-18", "close": 7.51, "volume": 44208.0}, {"date": "2019-01-22", "close": 7.4, "volume": 35147.0}, {"date": "2019-01-23", "close": 7.26, "volume": 26868.0}, {"date": "2019-01-24", "close": 7.17, "volume": 17452.0}, {"date": "2019-01-25", "close": 7.36, "volume": 17377.0}, {"date": "2019-01-28", "close": 7.14, "volume": 29624.0}, {"date": "2019-01-29", "close": 7.35, "volume": 91876.0}, {"date": "2019-01-30", "close": 7.42, "volume": 25468.0}, {"date": "2019-01-31", "close": 7.45, "volume": 24312.0}, {"date": "2019-02-01", "close": 7.54, "volume": 27451.0}, {"date": "2019-02-04", "close": 7.62, "volume": 21654.0}, {"date": "2019-02-05", "close": 7.63, "volume": 24069.0}, {"date": "2019-02-06", "close": 7.65, "volume": 42304.0}, {"date": "2019-02-07", "close": 7.64, "volume": 33258.0}, {"date": "2019-02-08", "close": 7.47, "volume": 9082.0}, {"date": "2019-02-11", "close": 7.47, "volume": 13376.0}, {"date": "2019-02-12", "close": 7.48, "volume": 19098.0}, {"date": "2019-02-13", "close": 7.49, "volume": 16113.0}, {"date": "2019-02-14", "close": 7.29, "volume": 32700.0}, {"date": "2019-02-15", "close": 7.4, "volume": 26584.0}, {"date": "2019-02-19", "close": 7.48, "volume": 25168.0}, {"date": "2019-02-20", "close": 7.47, "volume": 19686.0}, {"date": "2019-02-21", "close": 7.58, "volume": 41641.0}, {"date": "2019-02-22", "close": 7.69, "volume": 19019.0}, {"date": "2019-02-25", "close": 7.57, "volume": 20689.0}, {"date": "2019-02-26", "close": 7.56, "volume": 20296.0}, {"date": "2019-02-27", "close": 7.71, "volume": 101969.0}, {"date": "2019-02-28", "close": 7.74, "volume": 122924.0}, {"date": "2019-03-01", "close": 7.97, "volume": 88306.0}, {"date": "2019-03-04", "close": 8.02, "volume": 49461.0}, {"date": "2019-03-05", "close": 8.04, "volume": 25725.0}, {"date": "2019-03-06", "close": 7.7, "volume": 38998.0}, {"date": "2019-03-07", "close": 7.73, "volume": 42257.0}, {"date": "2019-03-08", "close": 7.78, "volume": 41448.0}, {"date": "2019-03-11", "close": 7.8, "volume": 27906.0}, {"date": "2019-03-12", "close": 7.88, "volume": 32824.0}, {"date": "2019-03-13", "close": 7.85, "volume": 86641.0}, {"date": "2019-03-14", "close": 7.83, "volume": 26725.0}, {"date": "2019-03-15", "close": 7.86, "volume": 99795.0}, {"date": "2019-03-18", "close": 8.0, "volume": 53957.0}, {"date": "2019-03-19", "close": 7.78, "volume": 27483.0}, {"date": "2019-03-20", "close": 7.54, "volume": 10456.0}, {"date": "2019-03-21", "close": 7.44, "volume": 24112.0}, {"date": "2019-03-22", "close": 7.27, "volume": 146999.0}, {"date": "2019-03-25", "close": 7.25, "volume": 58231.0}, {"date": "2019-03-26", "close": 7.35, "volume": 64544.0}, {"date": "2019-03-27", "close": 7.44, "volume": 72524.0}, {"date": "2019-03-28", "close": 7.25, "volume": 33280.0}, {"date": "2019-03-29", "close": 7.31, "volume": 72272.0}, {"date": "2019-04-01", "close": 7.41, "volume": 43554.0}, {"date": "2019-04-02", "close": 7.42, "volume": 18975.0}, {"date": "2019-04-03", "close": 7.38, "volume": 25106.0}, {"date": "2019-04-04", "close": 7.41, "volume": 29150.0}, {"date": "2019-04-05", "close": 7.41, "volume": 28782.0}, {"date": "2019-04-08", "close": 7.46, "volume": 50591.0}, {"date": "2019-04-09", "close": 7.41, "volume": 12941.0}, {"date": "2019-04-10", "close": 7.45, "volume": 74817.0}, {"date": "2019-04-11", "close": 7.52, "volume": 57792.0}, {"date": "2019-04-12", "close": 7.56, "volume": 12477.0}, {"date": "2019-04-15", "close": 7.57, "volume": 21420.0}, {"date": "2019-04-16", "close": 7.58, "volume": 19245.0}, {"date": "2019-04-17", "close": 7.51, "volume": 18901.0}, {"date": "2019-04-18", "close": 7.45, "volume": 21968.0}, {"date": "2019-04-22", "close": 7.43, "volume": 31703.0}, {"date": "2019-04-23", "close": 7.3, "volume": 69497.0}, {"date": "2019-04-24", "close": 7.17, "volume": 37142.0}, {"date": "2019-04-25", "close": 7.07, "volume": 30062.0}, {"date": "2019-04-26", "close": 7.48, "volume": 21249.0}, {"date": "2019-04-29", "close": 7.38, "volume": 86759.0}, {"date": "2019-04-30", "close": 7.42, "volume": 63792.0}, {"date": "2019-05-01", "close": 7.33, "volume": 25861.0}, {"date": "2019-05-02", "close": 7.53, "volume": 52437.0}, {"date": "2019-05-03", "close": 7.7, "volume": 40952.0}, {"date": "2019-05-06", "close": 7.75, "volume": 47470.0}, {"date": "2019-05-07", "close": 7.7, "volume": 36759.0}, {"date": "2019-05-08", "close": 7.79, "volume": 46305.0}, {"date": "2019-05-09", "close": 7.91, "volume": 37920.0}, {"date": "2019-05-10", "close": 7.9, "volume": 14273.0}, {"date": "2019-05-13", "close": 7.69, "volume": 54472.0}, {"date": "2019-05-14", "close": 7.8, "volume": 19335.0}, {"date": "2019-05-15", "close": 7.63, "volume": 17217.0}, {"date": "2019-05-16", "close": 7.76, "volume": 47746.0}, {"date": "2019-05-17", "close": 7.83, "volume": 36680.0}, {"date": "2019-05-20", "close": 7.85, "volume": 26955.0}, {"date": "2019-05-21", "close": 7.86, "volume": 150938.0}, {"date": "2019-05-22", "close": 7.93, "volume": 101814.0}, {"date": "2019-05-23", "close": 7.81, "volume": 25568.0}, {"date": "2019-05-24", "close": 7.66, "volume": 24880.0}, {"date": "2019-05-28", "close": 7.55, "volume": 36010.0}, {"date": "2019-05-29", "close": 7.61, "volume": 88974.0}, {"date": "2019-05-30", "close": 7.61, "volume": 100267.0}, {"date": "2019-05-31", "close": 7.75, "volume": 98640.0}, {"date": "2019-06-03", "close": 7.97, "volume": 61196.0}, {"date": "2019-06-04", "close": 8.24, "volume": 83904.0}, {"date": "2019-06-05", "close": 8.09, "volume": 45991.0}, {"date": "2019-06-06", "close": 8.04, "volume": 31515.0}, {"date": "2019-06-07", "close": 8.1, "volume": 73021.0}, {"date": "2019-06-10", "close": 8.18, "volume": 35064.0}, {"date": "2019-06-11", "close": 8.29, "volume": 183999.0}, {"date": "2019-06-12", "close": 8.3, "volume": 18447.0}, {"date": "2019-06-13", "close": 8.35, "volume": 38117.0}, {"date": "2019-06-14", "close": 8.32, "volume": 38062.0}, {"date": "2019-06-17", "close": 8.22, "volume": 14177.0}, {"date": "2019-06-18", "close": 8.35, "volume": 21980.0}, {"date": "2019-06-19", "close": 8.24, "volume": 23535.0}, {"date": "2019-06-20", "close": 8.19, "volume": 33085.0}, {"date": "2019-06-21", "close": 8.13, "volume": 138271.0}, {"date": "2019-06-24", "close": 7.86, "volume": 47808.0}, {"date": "2019-06-25", "close": 8.03, "volume": 30469.0}, {"date": "2019-06-26", "close": 7.85, "volume": 32069.0}, {"date": "2019-06-27", "close": 8.14, "volume": 61688.0}, {"date": "2019-06-28", "close": 8.54, "volume": 166095.0}, {"date": "2019-07-01", "close": 8.26, "volume": 190348.0}, {"date": "2019-07-02", "close": 8.26, "volume": 32390.0}, {"date": "2019-07-03", "close": 8.33, "volume": 10622.0}, {"date": "2019-07-05", "close": 8.5, "volume": 24106.0}, {"date": "2019-07-08", "close": 8.49, "volume": 29840.0}, {"date": "2019-07-09", "close": 8.46, "volume": 37220.0}, {"date": "2019-07-10", "close": 8.3, "volume": 27871.0}, {"date": "2019-07-11", "close": 8.35, "volume": 42665.0}, {"date": "2019-07-12", "close": 8.35, "volume": 69929.0}, {"date": "2019-07-15", "close": 8.14, "volume": 43786.0}, {"date": "2019-07-16", "close": 8.03, "volume": 91263.0}, {"date": "2019-07-17", "close": 7.94, "volume": 92804.0}, {"date": "2019-07-18", "close": 8.08, "volume": 78768.0}, {"date": "2019-07-19", "close": 8.22, "volume": 31018.0}, {"date": "2019-07-22", "close": 8.45, "volume": 42842.0}, {"date": "2019-07-23", "close": 8.48, "volume": 25626.0}, {"date": "2019-07-24", "close": 8.41, "volume": 48866.0}, {"date": "2019-07-25", "close": 8.31, "volume": 44850.0}, {"date": "2019-07-26", "close": 8.53, "volume": 41718.0}, {"date": "2019-07-29", "close": 8.45, "volume": 66896.0}, {"date": "2019-07-30", "close": 8.55, "volume": 25639.0}, {"date": "2019-07-31", "close": 8.5, "volume": 48656.0}, {"date": "2019-08-01", "close": 8.04, "volume": 48696.0}, {"date": "2019-08-02", "close": 7.88, "volume": 26829.0}, {"date": "2019-08-05", "close": 7.56, "volume": 41720.0}, {"date": "2019-08-06", "close": 7.66, "volume": 27799.0}, {"date": "2019-08-07", "close": 7.64, "volume": 15661.0}, {"date": "2019-08-08", "close": 7.86, "volume": 21235.0}, {"date": "2019-08-09", "close": 7.75, "volume": 15811.0}, {"date": "2019-08-12", "close": 7.86, "volume": 13194.0}, {"date": "2019-08-13", "close": 7.96, "volume": 24796.0}, {"date": "2019-08-14", "close": 7.47, "volume": 31692.0}, {"date": "2019-08-15", "close": 7.3, "volume": 31793.0}, {"date": "2019-08-16", "close": 7.38, "volume": 33818.0}, {"date": "2019-08-19", "close": 7.51, "volume": 24707.0}, {"date": "2019-08-20", "close": 7.37, "volume": 24268.0}, {"date": "2019-08-21", "close": 7.32, "volume": 21871.0}, {"date": "2019-08-22", "close": 7.35, "volume": 41913.0}, {"date": "2019-08-23", "close": 6.99, "volume": 37278.0}, {"date": "2019-08-26", "close": 7.3, "volume": 19315.0}, {"date": "2019-08-27", "close": 7.1, "volume": 45519.0}, {"date": "2019-08-28", "close": 7.11, "volume": 14132.0}, {"date": "2019-08-29", "close": 7.08, "volume": 43765.0}, {"date": "2019-08-30", "close": 7.05, "volume": 26996.0}, {"date": "2019-09-03", "close": 6.87, "volume": 15063.0}, {"date": "2019-09-04", "close": 6.89, "volume": 97685.0}, {"date": "2019-09-05", "close": 7.31, "volume": 89029.0}, {"date": "2019-09-06", "close": 7.28, "volume": 49500.0}, {"date": "2019-09-09", "close": 7.59, "volume": 22614.0}, {"date": "2019-09-10", "close": 7.59, "volume": 38443.0}, {"date": "2019-09-11", "close": 7.79, "volume": 41293.0}, {"date": "2019-09-12", "close": 7.56, "volume": 83673.0}, {"date": "2019-09-13", "close": 7.54, "volume": 65725.0}, {"date": "2019-09-16", "close": 7.47, "volume": 73266.0}, {"date": "2019-09-17", "close": 7.41, "volume": 47275.0}, {"date": "2019-09-18", "close": 7.35, "volume": 51369.0}, {"date": "2019-09-19", "close": 7.29, "volume": 113389.0}, {"date": "2019-09-20", "close": 7.58, "volume": 175782.0}, {"date": "2019-09-23", "close": 7.61, "volume": 61383.0}, {"date": "2019-09-24", "close": 7.59, "volume": 251860.0}, {"date": "2019-09-25", "close": 7.82, "volume": 51208.0}, {"date": "2019-09-26", "close": 7.63, "volume": 23132.0}, {"date": "2019-09-27", "close": 7.55, "volume": 21893.0}, {"date": "2019-09-30", "close": 7.38, "volume": 67471.0}, {"date": "2019-10-01", "close": 7.31, "volume": 21696.0}, {"date": "2019-10-02", "close": 7.2, "volume": 38870.0}, {"date": "2019-10-03", "close": 7.14, "volume": 42896.0}, {"date": "2019-10-04", "close": 7.33, "volume": 27047.0}, {"date": "2019-10-07", "close": 7.24, "volume": 18895.0}, {"date": "2019-10-08", "close": 7.03, "volume": 47799.0}, {"date": "2019-10-09", "close": 7.22, "volume": 21362.0}, {"date": "2019-10-10", "close": 7.21, "volume": 23532.0}, {"date": "2019-10-11", "close": 7.28, "volume": 34893.0}, {"date": "2019-10-14", "close": 7.17, "volume": 21879.0}, {"date": "2019-10-15", "close": 7.3, "volume": 22289.0}, {"date": "2019-10-16", "close": 7.27, "volume": 17683.0}, {"date": "2019-10-17", "close": 7.28, "volume": 17705.0}, {"date": "2019-10-18", "close": 7.36, "volume": 22134.0}, {"date": "2019-10-21", "close": 7.44, "volume": 31710.0}, {"date": "2019-10-22", "close": 7.26, "volume": 32469.0}, {"date": "2019-10-23", "close": 7.14, "volume": 29316.0}, {"date": "2019-10-24", "close": 6.94, "volume": 20446.0}, {"date": "2019-10-25", "close": 7.19, "volume": 70541.0}, {"date": "2019-10-28", "close": 7.35, "volume": 28079.0}, {"date": "2019-10-29", "close": 7.46, "volume": 20426.0}, {"date": "2019-10-30", "close": 7.38, "volume": 16464.0}, {"date": "2019-10-31", "close": 7.19, "volume": 37336.0}, {"date": "2019-11-01", "close": 7.17, "volume": 22654.0}, {"date": "2019-11-04", "close": 7.27, "volume": 52856.0}, {"date": "2019-11-05", "close": 7.43, "volume": 27181.0}, {"date": "2019-11-06", "close": 7.43, "volume": 15018.0}, {"date": "2019-11-07", "close": 7.5, "volume": 15108.0}, {"date": "2019-11-08", "close": 7.37, "volume": 22157.0}, {"date": "2019-11-11", "close": 7.27, "volume": 23983.0}, {"date": "2019-11-12", "close": 7.18, "volume": 30458.0}, {"date": "2019-11-13", "close": 7.29, "volume": 26952.0}, {"date": "2019-11-14", "close": 7.31, "volume": 29554.0}, {"date": "2019-11-15", "close": 7.29, "volume": 16670.0}, {"date": "2019-11-18", "close": 7.18, "volume": 15167.0}, {"date": "2019-11-19", "close": 7.19, "volume": 32673.0}, {"date": "2019-11-20", "close": 7.16, "volume": 53143.0}, {"date": "2019-11-21", "close": 7.18, "volume": 79633.0}, {"date": "2019-11-22", "close": 7.3, "volume": 52893.0}, {"date": "2019-11-25", "close": 7.45, "volume": 41954.0}, {"date": "2019-11-26", "close": 7.29, "volume": 26944.0}, {"date": "2019-11-27", "close": 7.31, "volume": 15744.0}, {"date": "2019-11-29", "close": 7.23, "volume": 7177.0}, {"date": "2019-12-02", "close": 7.26, "volume": 72551.0}, {"date": "2019-12-03", "close": 7.16, "volume": 69990.0}, {"date": "2019-12-04", "close": 7.23, "volume": 26579.0}, {"date": "2019-12-05", "close": 7.24, "volume": 38122.0}, {"date": "2019-12-06", "close": 7.41, "volume": 186059.0}, {"date": "2019-12-09", "close": 7.59, "volume": 50646.0}, {"date": "2019-12-10", "close": 7.85, "volume": 48374.0}, {"date": "2019-12-11", "close": 7.99, "volume": 65333.0}, {"date": "2019-12-12", "close": 8.11, "volume": 24342.0}, {"date": "2019-12-13", "close": 8.16, "volume": 41931.0}, {"date": "2019-12-16", "close": 8.275, "volume": 32465.0}, {"date": "2019-12-17", "close": 8.36, "volume": 31526.0}, {"date": "2019-12-18", "close": 8.23, "volume": 37454.0}, {"date": "2019-12-19", "close": 8.19, "volume": 41213.0}, {"date": "2019-12-20", "close": 8.45, "volume": 159992.0}, {"date": "2019-12-23", "close": 8.36, "volume": 43175.0}, {"date": "2019-12-24", "close": 8.19, "volume": 16148.0}, {"date": "2019-12-26", "close": 8.09, "volume": 39291.0}, {"date": "2019-12-27", "close": 8.16, "volume": 31354.0}, {"date": "2019-12-30", "close": 8.18, "volume": 19728.0}, {"date": "2019-12-31", "close": 8.21, "volume": 24589.0}, {"date": "2020-01-02", "close": 8.2, "volume": 31514.0}, {"date": "2020-01-03", "close": 8.16, "volume": 29524.0}, {"date": "2020-01-06", "close": 8.08, "volume": 34466.0}, {"date": "2020-01-07", "close": 8.045, "volume": 19640.0}, {"date": "2020-01-08", "close": 7.97, "volume": 17898.0}, {"date": "2020-01-09", "close": 7.98, "volume": 14141.0}, {"date": "2020-01-10", "close": 7.77, "volume": 47016.0}, {"date": "2020-01-13", "close": 7.62, "volume": 62554.0}, {"date": "2020-01-14", "close": 7.52, "volume": 48721.0}, {"date": "2020-01-15", "close": 7.46, "volume": 133269.0}, {"date": "2020-01-16", "close": 7.55, "volume": 43125.0}, {"date": "2020-01-17", "close": 7.68, "volume": 57534.0}, {"date": "2020-01-21", "close": 7.57, "volume": 46545.0}, {"date": "2020-01-22", "close": 7.51, "volume": 38123.0}, {"date": "2020-01-23", "close": 7.46, "volume": 33534.0}, {"date": "2020-01-24", "close": 7.47, "volume": 75809.0}, {"date": "2020-01-27", "close": 7.36, "volume": 39055.0}, {"date": "2020-01-28", "close": 7.39, "volume": 27455.0}, {"date": "2020-01-29", "close": 7.35, "volume": 29640.0}, {"date": "2020-01-30", "close": 7.35, "volume": 58364.0}, {"date": "2020-01-31", "close": 7.36, "volume": 74137.0}, {"date": "2020-02-03", "close": 7.36, "volume": 63942.0}, {"date": "2020-02-04", "close": 7.27, "volume": 45381.0}, {"date": "2020-02-05", "close": 7.24, "volume": 46811.0}, {"date": "2020-02-06", "close": 7.15, "volume": 41647.0}, {"date": "2020-02-07", "close": 7.09, "volume": 40013.0}, {"date": "2020-02-10", "close": 7.16, "volume": 34822.0}, {"date": "2020-02-11", "close": 7.22, "volume": 40459.0}, {"date": "2020-02-12", "close": 7.23, "volume": 21459.0}, {"date": "2020-02-13", "close": 7.24, "volume": 22880.0}, {"date": "2020-02-14", "close": 7.21, "volume": 49406.0}, {"date": "2020-02-18", "close": 7.21, "volume": 35112.0}, {"date": "2020-02-19", "close": 7.25, "volume": 11557.0}, {"date": "2020-02-20", "close": 7.23, "volume": 13765.0}, {"date": "2020-02-21", "close": 7.32, "volume": 42106.0}, {"date": "2020-02-24", "close": 7.17, "volume": 37954.0}, {"date": "2020-02-25", "close": 7.03, "volume": 54755.0}, {"date": "2020-02-26", "close": 6.95, "volume": 74840.0}, {"date": "2020-02-27", "close": 6.58, "volume": 111989.0}, {"date": "2020-02-28", "close": 6.45, "volume": 93269.0}, {"date": "2020-03-02", "close": 6.72, "volume": 33799.0}, {"date": "2020-03-03", "close": 6.49, "volume": 71922.0}, {"date": "2020-03-04", "close": 6.66, "volume": 162138.0}, {"date": "2020-03-05", "close": 6.28, "volume": 89386.0}, {"date": "2020-03-06", "close": 6.34, "volume": 58882.0}, {"date": "2020-03-09", "close": 5.71, "volume": 105800.0}, {"date": "2020-03-10", "close": 6.04, "volume": 72553.0}, {"date": "2020-03-11", "close": 5.34, "volume": 129736.0}, {"date": "2020-03-12", "close": 4.62, "volume": 84733.0}, {"date": "2020-03-13", "close": 5.12, "volume": 103074.0}, {"date": "2020-03-16", "close": 4.61, "volume": 205962.0}, {"date": "2020-03-17", "close": 5.34, "volume": 140386.0}, {"date": "2020-03-18", "close": 4.91, "volume": 117090.0}, {"date": "2020-03-19", "close": 4.99, "volume": 85567.0}, {"date": "2020-03-20", "close": 4.9, "volume": 136621.0}, {"date": "2020-03-23", "close": 4.47, "volume": 112522.0}, {"date": "2020-03-24", "close": 4.84, "volume": 119631.0}, {"date": "2020-03-25", "close": 4.96, "volume": 104237.0}, {"date": "2020-03-26", "close": 5.66, "volume": 129621.0}, {"date": "2020-03-27", "close": 4.97, "volume": 133347.0}, {"date": "2020-03-30", "close": 4.81, "volume": 104382.0}, {"date": "2020-03-31", "close": 5.01, "volume": 134586.0}, {"date": "2020-04-01", "close": 4.2, "volume": 184841.0}, {"date": "2020-04-02", "close": 4.39, "volume": 77904.0}, {"date": "2020-04-03", "close": 4.26, "volume": 91512.0}, {"date": "2020-04-06", "close": 4.66, "volume": 71164.0}, {"date": "2020-04-07", "close": 4.68, "volume": 78829.0}, {"date": "2020-04-08", "close": 4.87, "volume": 105113.0}, {"date": "2020-04-09", "close": 5.34, "volume": 96975.0}, {"date": "2020-04-13", "close": 5.02, "volume": 163290.0}, {"date": "2020-04-14", "close": 5.08, "volume": 236461.0}, {"date": "2020-04-15", "close": 4.84, "volume": 94129.0}, {"date": "2020-04-16", "close": 4.78, "volume": 89035.0}, {"date": "2020-04-17", "close": 5.08, "volume": 100713.0}, {"date": "2020-04-20", "close": 4.91, "volume": 68458.0}, {"date": "2020-04-21", "close": 4.79, "volume": 55745.0}, {"date": "2020-04-22", "close": 4.77, "volume": 39833.0}, {"date": "2020-04-23", "close": 4.82, "volume": 54267.0}, {"date": "2020-04-24", "close": 4.96, "volume": 41004.0}, {"date": "2020-04-27", "close": 5.16, "volume": 77719.0}, {"date": "2020-04-28", "close": 5.3, "volume": 66408.0}, {"date": "2020-04-29", "close": 5.8, "volume": 108005.0}, {"date": "2020-04-30", "close": 5.53, "volume": 67480.0}, {"date": "2020-05-01", "close": 5.42, "volume": 60073.0}, {"date": "2020-05-04", "close": 5.25, "volume": 49360.0}, {"date": "2020-05-05", "close": 5.03, "volume": 51104.0}, {"date": "2020-05-06", "close": 4.84, "volume": 48728.0}, {"date": "2020-05-07", "close": 4.9, "volume": 46990.0}, {"date": "2020-05-08", "close": 5.29, "volume": 68125.0}, {"date": "2020-05-11", "close": 5.26, "volume": 58479.0}, {"date": "2020-05-12", "close": 4.93, "volume": 67906.0}, {"date": "2020-05-13", "close": 4.85, "volume": 52042.0}, {"date": "2020-05-14", "close": 4.87, "volume": 62042.0}, {"date": "2020-05-15", "close": 4.82, "volume": 46906.0}, {"date": "2020-05-18", "close": 5.0, "volume": 95390.0}, {"date": "2020-05-19", "close": 4.92, "volume": 51612.0}, {"date": "2020-05-20", "close": 5.01, "volume": 91443.0}, {"date": "2020-05-21", "close": 5.03, "volume": 46009.0}, {"date": "2020-05-22", "close": 4.95, "volume": 34119.0}, {"date": "2020-05-26", "close": 5.07, "volume": 76674.0}, {"date": "2020-05-27", "close": 5.25, "volume": 212541.0}, {"date": "2020-05-28", "close": 5.07, "volume": 47435.0}, {"date": "2020-05-29", "close": 5.0, "volume": 44387.0}, {"date": "2020-06-01", "close": 4.87, "volume": 69364.0}, {"date": "2020-06-02", "close": 4.93, "volume": 21451.0}, {"date": "2020-06-03", "close": 5.13, "volume": 133846.0}, {"date": "2020-06-04", "close": 5.39, "volume": 55079.0}, {"date": "2020-06-05", "close": 5.87, "volume": 77522.0}, {"date": "2020-06-08", "close": 6.12, "volume": 42347.0}, {"date": "2020-06-09", "close": 5.94, "volume": 53016.0}, {"date": "2020-06-10", "close": 5.61, "volume": 43418.0}, {"date": "2020-06-11", "close": 4.92, "volume": 55172.0}, {"date": "2020-06-12", "close": 5.14, "volume": 53665.0}, {"date": "2020-06-15", "close": 5.06, "volume": 67664.0}, {"date": "2020-06-16", "close": 5.38, "volume": 39240.0}, {"date": "2020-06-17", "close": 5.08, "volume": 19072.0}, {"date": "2020-06-18", "close": 5.09, "volume": 40071.0}, {"date": "2020-06-19", "close": 5.13, "volume": 103612.0}, {"date": "2020-06-22", "close": 5.35, "volume": 50755.0}, {"date": "2020-06-23", "close": 5.36, "volume": 31309.0}, {"date": "2020-06-24", "close": 5.04, "volume": 62742.0}, {"date": "2020-06-25", "close": 5.25, "volume": 70700.0}, {"date": "2020-06-26", "close": 5.44, "volume": 332833.0}, {"date": "2020-06-29", "close": 5.18, "volume": 331452.0}, {"date": "2020-06-30", "close": 5.65, "volume": 107095.0}, {"date": "2020-07-01", "close": 5.31, "volume": 46939.0}, {"date": "2020-07-02", "close": 5.23, "volume": 39584.0}, {"date": "2020-07-06", "close": 5.28, "volume": 31708.0}, {"date": "2020-07-07", "close": 5.1, "volume": 86876.0}, {"date": "2020-07-08", "close": 5.03, "volume": 63372.0}, {"date": "2020-07-09", "close": 4.79, "volume": 56210.0}, {"date": "2020-07-10", "close": 4.91, "volume": 70727.0}, {"date": "2020-07-13", "close": 4.94, "volume": 42533.0}, {"date": "2020-07-14", "close": 4.93, "volume": 131856.0}, {"date": "2020-07-15", "close": 4.99, "volume": 148995.0}, {"date": "2020-07-16", "close": 4.93, "volume": 42665.0}, {"date": "2020-07-17", "close": 4.8, "volume": 60439.0}, {"date": "2020-07-20", "close": 4.66, "volume": 66537.0}, {"date": "2020-07-21", "close": 4.89, "volume": 73328.0}, {"date": "2020-07-22", "close": 4.91, "volume": 56274.0}, {"date": "2020-07-23", "close": 4.89, "volume": 60620.0}, {"date": "2020-07-24", "close": 4.95, "volume": 66243.0}, {"date": "2020-07-27", "close": 5.0, "volume": 68436.0}, {"date": "2020-07-28", "close": 4.99, "volume": 140165.0}, {"date": "2020-07-29", "close": 5.06, "volume": 49145.0}, {"date": "2020-07-30", "close": 5.01, "volume": 76560.0}, {"date": "2020-07-31", "close": 4.88, "volume": 115468.0}, {"date": "2020-08-03", "close": 4.76, "volume": 68323.0}, {"date": "2020-08-04", "close": 4.6, "volume": 55008.0}, {"date": "2020-08-05", "close": 4.45, "volume": 76281.0}, {"date": "2020-08-06", "close": 4.31, "volume": 58609.0}, {"date": "2020-08-07", "close": 4.4, "volume": 47434.0}, {"date": "2020-08-10", "close": 4.38, "volume": 44482.0}, {"date": "2020-08-11", "close": 4.46, "volume": 78570.0}, {"date": "2020-08-12", "close": 4.67, "volume": 47715.0}, {"date": "2020-08-13", "close": 4.56, "volume": 28656.0}, {"date": "2020-08-14", "close": 4.58, "volume": 16165.0}, {"date": "2020-08-17", "close": 4.54, "volume": 38785.0}, {"date": "2020-08-18", "close": 4.41, "volume": 36983.0}, {"date": "2020-08-19", "close": 4.4, "volume": 44121.0}, {"date": "2020-08-20", "close": 4.33, "volume": 20469.0}, {"date": "2020-08-21", "close": 4.21, "volume": 42867.0}, {"date": "2020-08-24", "close": 4.23, "volume": 65236.0}, {"date": "2020-08-25", "close": 4.31, "volume": 42665.0}, {"date": "2020-08-26", "close": 4.17, "volume": 55073.0}, {"date": "2020-08-27", "close": 4.15, "volume": 67787.0}, {"date": "2020-08-28", "close": 4.2, "volume": 157480.0}, {"date": "2020-08-31", "close": 4.13, "volume": 77920.0}, {"date": "2020-09-01", "close": 4.13, "volume": 36415.0}, {"date": "2020-09-02", "close": 4.21, "volume": 68314.0}, {"date": "2020-09-03", "close": 4.2, "volume": 59359.0}, {"date": "2020-09-04", "close": 4.26, "volume": 83168.0}, {"date": "2020-09-08", "close": 4.16, "volume": 21578.0}, {"date": "2020-09-09", "close": 4.11, "volume": 38634.0}, {"date": "2020-09-10", "close": 4.13, "volume": 50875.0}, {"date": "2020-09-11", "close": 4.01, "volume": 61325.0}, {"date": "2020-09-14", "close": 4.1, "volume": 25259.0}, {"date": "2020-09-15", "close": 4.01, "volume": 37651.0}, {"date": "2020-09-16", "close": 4.05, "volume": 35030.0}, {"date": "2020-09-17", "close": 4.05, "volume": 16764.0}, {"date": "2020-09-18", "close": 3.94, "volume": 144232.0}, {"date": "2020-09-21", "close": 3.91, "volume": 100754.0}, {"date": "2020-09-22", "close": 3.82, "volume": 81140.0}, {"date": "2020-09-23", "close": 3.89, "volume": 69537.0}, {"date": "2020-09-24", "close": 4.01, "volume": 78860.0}, {"date": "2020-09-25", "close": 4.03, "volume": 45927.0}, {"date": "2020-09-28", "close": 3.99, "volume": 152542.0}, {"date": "2020-09-29", "close": 4.1, "volume": 40789.0}, {"date": "2020-09-30", "close": 4.15, "volume": 41354.0}, {"date": "2020-10-01", "close": 4.21, "volume": 33144.0}, {"date": "2020-10-02", "close": 4.46, "volume": 54348.0}, {"date": "2020-10-05", "close": 4.77, "volume": 44578.0}, {"date": "2020-10-06", "close": 4.86, "volume": 67297.0}, {"date": "2020-10-07", "close": 4.92, "volume": 144975.0}, {"date": "2020-10-08", "close": 4.91, "volume": 46827.0}, {"date": "2020-10-09", "close": 5.13, "volume": 67159.0}, {"date": "2020-10-12", "close": 5.15, "volume": 34802.0}, {"date": "2020-10-13", "close": 5.22, "volume": 42499.0}, {"date": "2020-10-14", "close": 5.19, "volume": 52925.0}, {"date": "2020-10-15", "close": 5.08, "volume": 42935.0}, {"date": "2020-10-16", "close": 4.95, "volume": 22726.0}, {"date": "2020-10-19", "close": 4.92, "volume": 18201.0}, {"date": "2020-10-20", "close": 5.06, "volume": 23500.0}, {"date": "2020-10-21", "close": 5.09, "volume": 16471.0}, {"date": "2020-10-22", "close": 5.26, "volume": 29198.0}, {"date": "2020-10-23", "close": 5.25, "volume": 16155.0}, {"date": "2020-10-26", "close": 5.06, "volume": 52632.0}, {"date": "2020-10-27", "close": 4.87, "volume": 98153.0}, {"date": "2020-10-28", "close": 4.64, "volume": 33902.0}, {"date": "2020-10-29", "close": 4.64, "volume": 24528.0}, {"date": "2020-10-30", "close": 4.69, "volume": 29400.0}, {"date": "2020-11-02", "close": 4.67, "volume": 28484.0}, {"date": "2020-11-03", "close": 4.89, "volume": 34254.0}, {"date": "2020-11-04", "close": 4.68, "volume": 29361.0}, {"date": "2020-11-05", "close": 4.85, "volume": 17741.0}, {"date": "2020-11-06", "close": 4.75, "volume": 27857.0}, {"date": "2020-11-09", "close": 5.42, "volume": 72741.0}, {"date": "2020-11-10", "close": 5.72, "volume": 41353.0}, {"date": "2020-11-11", "close": 5.61, "volume": 22786.0}, {"date": "2020-11-12", "close": 5.46, "volume": 23848.0}, {"date": "2020-11-13", "close": 5.51, "volume": 50543.0}, {"date": "2020-11-16", "close": 5.65, "volume": 53004.0}, {"date": "2020-11-17", "close": 5.45, "volume": 32079.0}, {"date": "2020-11-18", "close": 5.24, "volume": 37167.0}, {"date": "2020-11-19", "close": 5.33, "volume": 21042.0}, {"date": "2020-11-20", "close": 5.33, "volume": 29519.0}, {"date": "2020-11-23", "close": 5.3, "volume": 41988.0}, {"date": "2020-11-24", "close": 5.64, "volume": 38074.0}, {"date": "2020-11-25", "close": 5.63, "volume": 13746.0}, {"date": "2020-11-27", "close": 5.53, "volume": 18221.0}, {"date": "2020-11-30", "close": 5.28, "volume": 50095.0}, {"date": "2020-12-01", "close": 5.17, "volume": 31827.0}, {"date": "2020-12-02", "close": 5.05, "volume": 34396.0}, {"date": "2020-12-03", "close": 5.04, "volume": 79817.0}, {"date": "2020-12-04", "close": 5.36, "volume": 40463.0}, {"date": "2020-12-07", "close": 5.18, "volume": 72631.0}, {"date": "2020-12-08", "close": 5.42, "volume": 55525.0}, {"date": "2020-12-09", "close": 5.5, "volume": 56167.0}, {"date": "2020-12-10", "close": 5.51, "volume": 46282.0}, {"date": "2020-12-11", "close": 5.46, "volume": 25595.0}, {"date": "2020-12-14", "close": 5.36, "volume": 61840.0}, {"date": "2020-12-15", "close": 5.6, "volume": 61287.0}, {"date": "2020-12-16", "close": 5.41, "volume": 39153.0}, {"date": "2020-12-17", "close": 5.51, "volume": 49496.0}, {"date": "2020-12-18", "close": 5.16, "volume": 208686.0}, {"date": "2020-12-21", "close": 5.1, "volume": 50199.0}, {"date": "2020-12-22", "close": 5.13, "volume": 50528.0}, {"date": "2020-12-23", "close": 5.36, "volume": 33191.0}, {"date": "2020-12-24", "close": 5.27, "volume": 16711.0}, {"date": "2020-12-28", "close": 5.28, "volume": 57365.0}, {"date": "2020-12-29", "close": 5.2, "volume": 35947.0}, {"date": "2020-12-30", "close": 5.22, "volume": 19328.0}, {"date": "2020-12-31", "close": 5.26, "volume": 36524.0}, {"date": "2021-01-04", "close": 5.12, "volume": 51351.0}, {"date": "2021-01-05", "close": 5.15, "volume": 48192.0}, {"date": "2021-01-06", "close": 5.5, "volume": 67464.0}, {"date": "2021-01-07", "close": 5.48, "volume": 62479.0}, {"date": "2021-01-08", "close": 5.33, "volume": 24454.0}, {"date": "2021-01-11", "close": 5.29, "volume": 36548.0}, {"date": "2021-01-12", "close": 5.41, "volume": 36920.0}, {"date": "2021-01-13", "close": 5.32, "volume": 38096.0}, {"date": "2021-01-14", "close": 5.41, "volume": 44464.0}, {"date": "2021-01-15", "close": 5.26, "volume": 42984.0}, {"date": "2021-01-19", "close": 5.15, "volume": 90395.0}, {"date": "2021-01-20", "close": 5.15, "volume": 55797.0}, {"date": "2021-01-21", "close": 5.26, "volume": 87873.0}, {"date": "2021-01-22", "close": 5.34, "volume": 39999.0}, {"date": "2021-01-25", "close": 5.26, "volume": 42918.0}, {"date": "2021-01-26", "close": 5.23, "volume": 81092.0}, {"date": "2021-01-27", "close": 5.22, "volume": 106440.0}, {"date": "2021-01-28", "close": 5.25, "volume": 60741.0}, {"date": "2021-01-29", "close": 5.21, "volume": 86524.0}, {"date": "2021-02-01", "close": 5.25, "volume": 141519.0}, {"date": "2021-02-02", "close": 5.31, "volume": 76923.0}, {"date": "2021-02-03", "close": 5.37, "volume": 37441.0}, {"date": "2021-02-04", "close": 5.55, "volume": 29090.0}, {"date": "2021-02-05", "close": 5.62, "volume": 45673.0}, {"date": "2021-02-08", "close": 5.69, "volume": 76247.0}, {"date": "2021-02-09", "close": 5.71, "volume": 45305.0}, {"date": "2021-02-10", "close": 5.69, "volume": 67699.0}, {"date": "2021-02-11", "close": 5.53, "volume": 68325.0}, {"date": "2021-02-12", "close": 5.52, "volume": 32874.0}, {"date": "2021-02-16", "close": 5.61, "volume": 35194.0}, {"date": "2021-02-17", "close": 5.62, "volume": 33657.0}, {"date": "2021-02-18", "close": 5.7, "volume": 44351.0}, {"date": "2021-02-19", "close": 5.73, "volume": 37026.0}, {"date": "2021-02-22", "close": 5.92, "volume": 34781.0}, {"date": "2021-02-23", "close": 6.39, "volume": 94078.0}, {"date": "2021-02-24", "close": 6.52, "volume": 50043.0}, {"date": "2021-02-25", "close": 6.59, "volume": 89207.0}, {"date": "2021-02-26", "close": 6.6, "volume": 125065.0}, {"date": "2021-03-01", "close": 6.74, "volume": 75273.0}, {"date": "2021-03-02", "close": 6.9, "volume": 73812.0}, {"date": "2021-03-03", "close": 7.13, "volume": 135825.0}, {"date": "2021-03-04", "close": 7.14, "volume": 100917.0}, {"date": "2021-03-05", "close": 7.36, "volume": 139936.0}, {"date": "2021-03-08", "close": 7.58, "volume": 83902.0}, {"date": "2021-03-09", "close": 7.28, "volume": 70220.0}, {"date": "2021-03-10", "close": 7.4, "volume": 84388.0}, {"date": "2021-03-11", "close": 7.4, "volume": 46983.0}, {"date": "2021-03-12", "close": 7.4, "volume": 71583.0}, {"date": "2021-03-15", "close": 7.38, "volume": 45275.0}, {"date": "2021-03-16", "close": 7.18, "volume": 99869.0}, {"date": "2021-03-17", "close": 7.25, "volume": 46333.0}, {"date": "2021-03-18", "close": 7.18, "volume": 112390.0}, {"date": "2021-03-19", "close": 7.13, "volume": 190985.0}, {"date": "2021-03-22", "close": 7.12, "volume": 66660.0}, {"date": "2021-03-23", "close": 6.86, "volume": 54143.0}, {"date": "2021-03-24", "close": 6.72, "volume": 68910.0}, {"date": "2021-03-25", "close": 6.99, "volume": 51267.0}, {"date": "2021-03-26", "close": 7.16, "volume": 42603.0}, {"date": "2021-03-29", "close": 6.95, "volume": 149756.0}, {"date": "2021-03-30", "close": 7.02, "volume": 30319.0}, {"date": "2021-03-31", "close": 6.93, "volume": 47536.0}, {"date": "2021-04-01", "close": 7.07, "volume": 41692.0}, {"date": "2021-04-05", "close": 6.97, "volume": 71810.0}, {"date": "2021-04-06", "close": 7.09, "volume": 62367.0}, {"date": "2021-04-07", "close": 6.92, "volume": 67056.0}, {"date": "2021-04-08", "close": 6.95, "volume": 24225.0}, {"date": "2021-04-09", "close": 6.91, "volume": 46300.0}, {"date": "2021-04-12", "close": 6.85, "volume": 62074.0}, {"date": "2021-04-13", "close": 6.82, "volume": 33995.0}, {"date": "2021-04-14", "close": 6.8, "volume": 26552.0}, {"date": "2021-04-15", "close": 6.81, "volume": 40175.0}, {"date": "2021-04-16", "close": 6.96, "volume": 52952.0}, {"date": "2021-04-19", "close": 6.8, "volume": 61883.0}, {"date": "2021-04-20", "close": 6.81, "volume": 64118.0}, {"date": "2021-04-21", "close": 6.83, "volume": 46405.0}, {"date": "2021-04-22", "close": 6.87, "volume": 66621.0}, {"date": "2021-04-23", "close": 7.34, "volume": 141122.0}, {"date": "2021-04-26", "close": 7.0, "volume": 115222.0}, {"date": "2021-04-27", "close": 6.98, "volume": 75337.0}, {"date": "2021-04-28", "close": 6.98, "volume": 70958.0}, {"date": "2021-04-29", "close": 6.91, "volume": 72936.0}, {"date": "2021-04-30", "close": 6.89, "volume": 107384.0}, {"date": "2021-05-03", "close": 7.06, "volume": 68802.0}, {"date": "2021-05-04", "close": 6.92, "volume": 63648.0}, {"date": "2021-05-05", "close": 6.89, "volume": 89962.0}, {"date": "2021-05-06", "close": 6.81, "volume": 60539.0}, {"date": "2021-05-07", "close": 6.95, "volume": 72994.0}, {"date": "2021-05-10", "close": 6.84, "volume": 54206.0}, {"date": "2021-05-11", "close": 6.78, "volume": 44840.0}, {"date": "2021-05-12", "close": 6.9, "volume": 61204.0}, {"date": "2021-05-13", "close": 7.06, "volume": 58098.0}, {"date": "2021-05-14", "close": 7.08, "volume": 43807.0}, {"date": "2021-05-17", "close": 7.11, "volume": 34191.0}, {"date": "2021-05-18", "close": 7.02, "volume": 45394.0}, {"date": "2021-05-19", "close": 6.97, "volume": 48406.0}, {"date": "2021-05-20", "close": 7.03, "volume": 54913.0}, {"date": "2021-05-21", "close": 7.12, "volume": 40675.0}, {"date": "2021-05-24", "close": 7.14, "volume": 45308.0}, {"date": "2021-05-25", "close": 6.83, "volume": 41876.0}, {"date": "2021-05-26", "close": 6.93, "volume": 27825.0}, {"date": "2021-05-27", "close": 6.93, "volume": 23230.0}, {"date": "2021-05-28", "close": 6.87, "volume": 47111.0}, {"date": "2021-06-01", "close": 7.07, "volume": 35329.0}, {"date": "2021-06-02", "close": 6.94, "volume": 27919.0}, {"date": "2021-06-03", "close": 7.04, "volume": 34983.0}, {"date": "2021-06-04", "close": 7.0, "volume": 37350.0}, {"date": "2021-06-07", "close": 7.02, "volume": 101200.0}, {"date": "2021-06-08", "close": 6.93, "volume": 55151.0}, {"date": "2021-06-09", "close": 6.81, "volume": 46500.0}, {"date": "2021-06-10", "close": 6.82, "volume": 46812.0}, {"date": "2021-06-11", "close": 6.78, "volume": 58210.0}, {"date": "2021-06-14", "close": 6.63, "volume": 74129.0}, {"date": "2021-06-15", "close": 6.76, "volume": 78423.0}, {"date": "2021-06-16", "close": 6.82, "volume": 74820.0}, {"date": "2021-06-17", "close": 6.63, "volume": 107611.0}, {"date": "2021-06-18", "close": 6.47, "volume": 160398.0}, {"date": "2021-06-21", "close": 6.62, "volume": 129809.0}, {"date": "2021-06-22", "close": 6.62, "volume": 104881.0}, {"date": "2021-06-23", "close": 6.54, "volume": 128439.0}, {"date": "2021-06-24", "close": 6.72, "volume": 145739.0}, {"date": "2021-06-25", "close": 7.19, "volume": 3084232.0}, {"date": "2021-06-28", "close": 7.35, "volume": 108247.0}, {"date": "2021-06-29", "close": 7.21, "volume": 41504.0}, {"date": "2021-06-30", "close": 7.09, "volume": 76407.0}, {"date": "2021-07-01", "close": 6.99, "volume": 70970.0}, {"date": "2021-07-02", "close": 7.0, "volume": 46443.0}, {"date": "2021-07-06", "close": 6.85, "volume": 97762.0}, {"date": "2021-07-07", "close": 6.9, "volume": 95033.0}, {"date": "2021-07-08", "close": 6.76, "volume": 42397.0}, {"date": "2021-07-09", "close": 6.96, "volume": 55988.0}, {"date": "2021-07-12", "close": 7.02, "volume": 44407.0}, {"date": "2021-07-13", "close": 6.93, "volume": 43114.0}, {"date": "2021-07-14", "close": 6.98, "volume": 33230.0}, {"date": "2021-07-15", "close": 7.17, "volume": 71692.0}, {"date": "2021-07-16", "close": 6.98, "volume": 33074.0}, {"date": "2021-07-19", "close": 6.85, "volume": 70490.0}, {"date": "2021-07-20", "close": 7.03, "volume": 68973.0}, {"date": "2021-07-21", "close": 7.07, "volume": 22088.0}, {"date": "2021-07-22", "close": 6.94, "volume": 31337.0}, {"date": "2021-07-23", "close": 7.0, "volume": 28126.0}, {"date": "2021-07-26", "close": 7.06, "volume": 36753.0}, {"date": "2021-07-27", "close": 7.0, "volume": 20154.0}, {"date": "2021-07-28", "close": 7.09, "volume": 13793.0}, {"date": "2021-07-29", "close": 6.96, "volume": 26294.0}, {"date": "2021-07-30", "close": 6.98, "volume": 19050.0}, {"date": "2021-08-02", "close": 7.0, "volume": 18094.0}, {"date": "2021-08-03", "close": 7.06, "volume": 55907.0}, {"date": "2021-08-04", "close": 7.08, "volume": 25550.0}, {"date": "2021-08-05", "close": 7.34, "volume": 32720.0}, {"date": "2021-08-06", "close": 7.6, "volume": 91701.0}, {"date": "2021-08-09", "close": 7.49, "volume": 17038.0}, {"date": "2021-08-10", "close": 7.39, "volume": 24539.0}, {"date": "2021-08-11", "close": 7.56, "volume": 11291.0}, {"date": "2021-08-12", "close": 7.5, "volume": 18743.0}, {"date": "2021-08-13", "close": 7.44, "volume": 16242.0}, {"date": "2021-08-16", "close": 7.48, "volume": 26599.0}, {"date": "2021-08-17", "close": 7.59, "volume": 42644.0}, {"date": "2021-08-18", "close": 7.44, "volume": 19678.0}, {"date": "2021-08-19", "close": 7.29, "volume": 29115.0}, {"date": "2021-08-20", "close": 7.39, "volume": 8887.0}, {"date": "2021-08-23", "close": 7.37, "volume": 28178.0}, {"date": "2021-08-24", "close": 7.39, "volume": 15699.0}, {"date": "2021-08-25", "close": 7.32, "volume": 33134.0}, {"date": "2021-08-26", "close": 7.29, "volume": 18246.0}, {"date": "2021-08-27", "close": 7.22, "volume": 37122.0}, {"date": "2021-08-30", "close": 7.26, "volume": 13426.0}, {"date": "2021-08-31", "close": 7.34, "volume": 17636.0}, {"date": "2021-09-01", "close": 7.39, "volume": 21803.0}, {"date": "2021-09-02", "close": 7.26, "volume": 10249.0}, {"date": "2021-09-03", "close": 7.54, "volume": 74574.0}, {"date": "2021-09-07", "close": 7.37, "volume": 17677.0}, {"date": "2021-09-08", "close": 7.25, "volume": 7438.0}, {"date": "2021-09-09", "close": 7.16, "volume": 15579.0}, {"date": "2021-09-10", "close": 7.13, "volume": 10967.0}, {"date": "2021-09-13", "close": 7.26, "volume": 14797.0}, {"date": "2021-09-14", "close": 7.08, "volume": 18931.0}, {"date": "2021-09-15", "close": 7.12, "volume": 11835.0}, {"date": "2021-09-16", "close": 7.39, "volume": 32291.0}, {"date": "2021-09-17", "close": 7.51, "volume": 41817.0}, {"date": "2021-09-20", "close": 7.06, "volume": 29853.0}, {"date": "2021-09-21", "close": 7.16, "volume": 17077.0}, {"date": "2021-09-22", "close": 7.12, "volume": 17384.0}, {"date": "2021-09-23", "close": 7.22, "volume": 34946.0}, {"date": "2021-09-24", "close": 7.14, "volume": 10975.0}, {"date": "2021-09-27", "close": 7.28, "volume": 31188.0}, {"date": "2021-09-28", "close": 7.26, "volume": 20017.0}, {"date": "2021-09-29", "close": 7.33, "volume": 13394.0}, {"date": "2021-09-30", "close": 7.27, "volume": 24729.0}, {"date": "2021-10-01", "close": 7.32, "volume": 18894.0}, {"date": "2021-10-04", "close": 7.25, "volume": 25493.0}, {"date": "2021-10-05", "close": 7.4, "volume": 32916.0}, {"date": "2021-10-06", "close": 7.19, "volume": 23440.0}, {"date": "2021-10-07", "close": 7.3, "volume": 17072.0}, {"date": "2021-10-08", "close": 7.21, "volume": 18759.0}, {"date": "2021-10-11", "close": 7.26, "volume": 42842.0}, {"date": "2021-10-12", "close": 7.33, "volume": 18893.0}, {"date": "2021-10-13", "close": 7.28, "volume": 33041.0}, {"date": "2021-10-14", "close": 7.56, "volume": 82588.0}, {"date": "2021-10-15", "close": 7.46, "volume": 43218.0}, {"date": "2021-10-18", "close": 7.41, "volume": 26397.0}, {"date": "2021-10-19", "close": 7.46, "volume": 25990.0}, {"date": "2021-10-20", "close": 7.51, "volume": 23756.0}, {"date": "2021-10-21", "close": 7.45, "volume": 31400.0}, {"date": "2021-10-22", "close": 7.5, "volume": 25540.0}, {"date": "2021-10-25", "close": 7.41, "volume": 36608.0}, {"date": "2021-10-26", "close": 7.43, "volume": 27336.0}, {"date": "2021-10-27", "close": 7.21, "volume": 40788.0}, {"date": "2021-10-28", "close": 7.31, "volume": 28385.0}, {"date": "2021-10-29", "close": 7.39, "volume": 51796.0}, {"date": "2021-11-01", "close": 7.5, "volume": 29007.0}, {"date": "2021-11-02", "close": 7.45, "volume": 43343.0}, {"date": "2021-11-03", "close": 7.48, "volume": 26103.0}, {"date": "2021-11-04", "close": 7.67, "volume": 41684.0}, {"date": "2021-11-05", "close": 7.73, "volume": 65274.0}, {"date": "2021-11-08", "close": 7.9, "volume": 51381.0}, {"date": "2021-11-09", "close": 7.91, "volume": 22985.0}, {"date": "2021-11-10", "close": 7.78, "volume": 41746.0}, {"date": "2021-11-11", "close": 7.86, "volume": 19387.0}, {"date": "2021-11-12", "close": 7.89, "volume": 16421.0}, {"date": "2021-11-15", "close": 7.9, "volume": 57841.0}, {"date": "2021-11-16", "close": 7.96, "volume": 45700.0}, {"date": "2021-11-17", "close": 8.07, "volume": 48262.0}, {"date": "2021-11-18", "close": 7.89, "volume": 35440.0}, {"date": "2021-11-19", "close": 7.86, "volume": 23207.0}, {"date": "2021-11-22", "close": 7.94, "volume": 48317.0}, {"date": "2021-11-23", "close": 7.91, "volume": 15898.0}, {"date": "2021-11-24", "close": 7.93, "volume": 8939.0}, {"date": "2021-11-26", "close": 7.68, "volume": 31848.0}, {"date": "2021-11-29", "close": 7.55, "volume": 10801.0}, {"date": "2021-11-30", "close": 7.43, "volume": 57228.0}, {"date": "2021-12-01", "close": 7.65, "volume": 14714.0}, {"date": "2021-12-02", "close": 7.76, "volume": 50147.0}, {"date": "2021-12-03", "close": 7.77, "volume": 22152.0}, {"date": "2021-12-06", "close": 7.68, "volume": 43900.0}, {"date": "2021-12-07", "close": 7.76, "volume": 31703.0}, {"date": "2021-12-08", "close": 7.65, "volume": 18695.0}, {"date": "2021-12-09", "close": 7.58, "volume": 16404.0}, {"date": "2021-12-10", "close": 7.61, "volume": 21490.0}, {"date": "2021-12-13", "close": 7.55, "volume": 49782.0}, {"date": "2021-12-14", "close": 7.54, "volume": 149793.0}, {"date": "2021-12-15", "close": 7.55, "volume": 25667.0}, {"date": "2021-12-16", "close": 7.52, "volume": 47219.0}, {"date": "2021-12-17", "close": 7.55, "volume": 55967.0}, {"date": "2021-12-20", "close": 7.56, "volume": 33432.0}, {"date": "2021-12-21", "close": 7.56, "volume": 30910.0}, {"date": "2021-12-22", "close": 7.59, "volume": 97795.0}, {"date": "2021-12-23", "close": 7.66, "volume": 10169.0}, {"date": "2021-12-27", "close": 7.68, "volume": 48941.0}, {"date": "2021-12-28", "close": 7.71, "volume": 21706.0}, {"date": "2021-12-29", "close": 7.81, "volume": 14983.0}, {"date": "2021-12-30", "close": 7.74, "volume": 11798.0}, {"date": "2021-12-31", "close": 7.69, "volume": 8490.0}, {"date": "2022-01-03", "close": 7.83, "volume": 23392.0}, {"date": "2022-01-04", "close": 7.88, "volume": 42068.0}, {"date": "2022-01-05", "close": 7.75, "volume": 21488.0}, {"date": "2022-01-06", "close": 7.77, "volume": 23778.0}, {"date": "2022-01-07", "close": 7.8, "volume": 13896.0}, {"date": "2022-01-10", "close": 7.68, "volume": 21485.0}, {"date": "2022-01-11", "close": 7.84, "volume": 130388.0}, {"date": "2022-01-12", "close": 7.81, "volume": 24289.0}, {"date": "2022-01-13", "close": 8.0, "volume": 73525.0}, {"date": "2022-01-14", "close": 7.88, "volume": 10279.0}, {"date": "2022-01-18", "close": 7.77, "volume": 43589.0}, {"date": "2022-01-19", "close": 7.7, "volume": 21444.0}, {"date": "2022-01-20", "close": 7.72, "volume": 25961.0}, {"date": "2022-01-21", "close": 7.7, "volume": 22870.0}, {"date": "2022-01-24", "close": 7.7, "volume": 45807.0}, {"date": "2022-01-25", "close": 7.74, "volume": 28881.0}, {"date": "2022-01-26", "close": 7.65, "volume": 21856.0}, {"date": "2022-01-27", "close": 7.65, "volume": 20809.0}, {"date": "2022-01-28", "close": 7.66, "volume": 19899.0}, {"date": "2022-01-31", "close": 7.55, "volume": 98230.0}, {"date": "2022-02-01", "close": 7.54, "volume": 62895.0}, {"date": "2022-02-02", "close": 7.3, "volume": 168404.0}, {"date": "2022-02-03", "close": 7.4, "volume": 91727.0}, {"date": "2022-02-04", "close": 7.53, "volume": 28602.0}, {"date": "2022-02-07", "close": 7.5, "volume": 83277.0}, {"date": "2022-02-08", "close": 7.68, "volume": 20013.0}, {"date": "2022-02-09", "close": 7.76, "volume": 26946.0}, {"date": "2022-02-10", "close": 7.77, "volume": 34197.0}, {"date": "2022-02-11", "close": 7.75, "volume": 31012.0}, {"date": "2022-02-14", "close": 7.75, "volume": 42325.0}, {"date": "2022-02-15", "close": 7.76, "volume": 28309.0}, {"date": "2022-02-16", "close": 7.77, "volume": 44868.0}, {"date": "2022-02-17", "close": 7.79, "volume": 16978.0}, {"date": "2022-02-18", "close": 7.8, "volume": 15067.0}, {"date": "2022-02-22", "close": 7.74, "volume": 27975.0}, {"date": "2022-02-23", "close": 7.71, "volume": 79900.0}, {"date": "2022-02-24", "close": 7.41, "volume": 44973.0}, {"date": "2022-02-25", "close": 7.8, "volume": 31651.0}, {"date": "2022-02-28", "close": 7.77, "volume": 31809.0}, {"date": "2022-03-01", "close": 7.46, "volume": 35871.0}, {"date": "2022-03-02", "close": 7.54, "volume": 58192.0}, {"date": "2022-03-03", "close": 7.66, "volume": 10162.0}, {"date": "2022-03-04", "close": 7.55, "volume": 32765.0}, {"date": "2022-03-07", "close": 7.5, "volume": 57250.0}, {"date": "2022-03-08", "close": 7.5, "volume": 89371.0}, {"date": "2022-03-09", "close": 7.5, "volume": 32978.0}, {"date": "2022-03-10", "close": 7.53, "volume": 34413.0}, {"date": "2022-03-11", "close": 7.56, "volume": 7985.0}, {"date": "2022-03-14", "close": 7.56, "volume": 8309.0}, {"date": "2022-03-15", "close": 7.62, "volume": 16507.0}, {"date": "2022-03-16", "close": 7.65, "volume": 12316.0}, {"date": "2022-03-17", "close": 7.63, "volume": 23057.0}, {"date": "2022-03-18", "close": 7.58, "volume": 18822.0}, {"date": "2022-03-21", "close": 7.58, "volume": 31727.0}, {"date": "2022-03-22", "close": 7.58, "volume": 25911.0}, {"date": "2022-03-23", "close": 7.55, "volume": 10964.0}, {"date": "2022-03-24", "close": 7.55, "volume": 21883.0}, {"date": "2022-03-25", "close": 7.55, "volume": 10110.0}, {"date": "2022-03-28", "close": 7.55, "volume": 125461.0}, {"date": "2022-03-29", "close": 7.57, "volume": 13099.0}, {"date": "2022-03-30", "close": 7.6, "volume": 12003.0}, {"date": "2022-03-31", "close": 7.55, "volume": 13192.0}, {"date": "2022-04-01", "close": 7.55, "volume": 18942.0}, {"date": "2022-04-04", "close": 7.55, "volume": 14770.0}, {"date": "2022-04-05", "close": 7.55, "volume": 11971.0}, {"date": "2022-04-06", "close": 7.555, "volume": 14176.0}, {"date": "2022-04-07", "close": 7.5, "volume": 12841.0}, {"date": "2022-04-08", "close": 7.5, "volume": 12600.0}, {"date": "2022-04-11", "close": 7.42, "volume": 11477.0}, {"date": "2022-04-12", "close": 7.2, "volume": 14361.0}, {"date": "2022-04-13", "close": 7.19, "volume": 10265.0}, {"date": "2022-04-14", "close": 7.2, "volume": 5077.0}, {"date": "2022-04-18", "close": 7.06, "volume": 42720.0}, {"date": "2022-04-19", "close": 7.25, "volume": 35947.0}, {"date": "2022-04-20", "close": 7.37, "volume": 9925.0}, {"date": "2022-04-21", "close": 7.42, "volume": 8423.0}, {"date": "2022-04-22", "close": 7.3001, "volume": 10257.0}, {"date": "2022-04-25", "close": 7.42, "volume": 16579.0}, {"date": "2022-04-26", "close": 7.11, "volume": 18372.0}, {"date": "2022-04-27", "close": 7.05, "volume": 20454.0}, {"date": "2022-04-28", "close": 7.13, "volume": 12320.0}, {"date": "2022-04-29", "close": 7.04, "volume": 8955.0}, {"date": "2022-05-02", "close": 6.88, "volume": 12925.0}, {"date": "2022-05-03", "close": 6.76, "volume": 17680.0}, {"date": "2022-05-04", "close": 7.11, "volume": 10118.0}, {"date": "2022-05-05", "close": 6.85, "volume": 11279.0}, {"date": "2022-05-06", "close": 6.71, "volume": 10927.0}, {"date": "2022-05-09", "close": 6.66, "volume": 14628.0}, {"date": "2022-05-10", "close": 6.63, "volume": 15754.0}, {"date": "2022-05-11", "close": 6.63, "volume": 9820.0}, {"date": "2022-05-12", "close": 6.62, "volume": 13655.0}, {"date": "2022-05-13", "close": 6.58, "volume": 8960.0}, {"date": "2022-05-16", "close": 6.36, "volume": 14436.0}, {"date": "2022-05-17", "close": 6.52, "volume": 13468.0}, {"date": "2022-05-18", "close": 6.55, "volume": 13954.0}, {"date": "2022-05-19", "close": 6.55, "volume": 15783.0}, {"date": "2022-05-20", "close": 6.55, "volume": 11403.0}, {"date": "2022-05-23", "close": 6.68, "volume": 32144.0}, {"date": "2022-05-24", "close": 6.63, "volume": 6829.0}, {"date": "2022-05-25", "close": 6.69, "volume": 4556.0}, {"date": "2022-05-26", "close": 6.78, "volume": 4841.0}, {"date": "2022-05-27", "close": 6.93, "volume": 8908.0}, {"date": "2022-05-31", "close": 6.81, "volume": 46014.0}, {"date": "2022-06-01", "close": 6.77, "volume": 25522.0}, {"date": "2022-06-02", "close": 6.72, "volume": 3875.0}, {"date": "2022-06-03", "close": 6.67, "volume": 7064.0}, {"date": "2022-06-06", "close": 6.74, "volume": 9151.0}, {"date": "2022-06-07", "close": 6.71, "volume": 6797.0}, {"date": "2022-06-08", "close": 6.8, "volume": 7698.0}, {"date": "2022-06-09", "close": 6.78, "volume": 14898.0}, {"date": "2022-06-10", "close": 6.71, "volume": 4923.0}, {"date": "2022-06-13", "close": 6.64, "volume": 11644.0}, {"date": "2022-06-14", "close": 6.59, "volume": 19989.0}, {"date": "2022-06-15", "close": 6.58, "volume": 3185.0}, {"date": "2022-06-16", "close": 6.09, "volume": 24038.0}, {"date": "2022-06-17", "close": 6.28, "volume": 8254.0}, {"date": "2022-06-21", "close": 6.41, "volume": 21760.0}, {"date": "2022-06-22", "close": 6.49, "volume": 18120.0}, {"date": "2022-06-23", "close": 6.45, "volume": 15004.0}, {"date": "2022-06-24", "close": 6.55, "volume": 17949.0}, {"date": "2022-06-27", "close": 6.53, "volume": 3929.0}, {"date": "2022-06-28", "close": 6.84, "volume": 136427.0}, {"date": "2022-06-29", "close": 6.57, "volume": 20017.0}, {"date": "2022-06-30", "close": 6.58, "volume": 10783.0}, {"date": "2022-07-01", "close": 6.61, "volume": 25070.0}, {"date": "2022-07-05", "close": 6.65, "volume": 16921.0}, {"date": "2022-07-06", "close": 6.5, "volume": 13815.0}, {"date": "2022-07-07", "close": 6.33, "volume": 14847.0}, {"date": "2022-07-08", "close": 6.3, "volume": 9160.0}, {"date": "2022-07-11", "close": 6.46, "volume": 21712.0}, {"date": "2022-07-12", "close": 6.67, "volume": 113385.0}, {"date": "2022-07-13", "close": 6.66, "volume": 299066.0}, {"date": "2022-07-14", "close": 6.68, "volume": 13334.0}, {"date": "2022-07-15", "close": 6.58, "volume": 21734.0}, {"date": "2022-07-18", "close": 6.77, "volume": 29348.0}, {"date": "2022-07-19", "close": 7.03, "volume": 14137.0}, {"date": "2022-07-20", "close": 7.14, "volume": 6610.0}, {"date": "2022-07-21", "close": 7.19, "volume": 72461.0}, {"date": "2022-07-22", "close": 7.31, "volume": 12537.0}, {"date": "2022-07-25", "close": 7.67, "volume": 52970.0}, {"date": "2022-07-26", "close": 7.13, "volume": 34765.0}, {"date": "2022-07-27", "close": 7.22, "volume": 27126.0}, {"date": "2022-07-28", "close": 7.13, "volume": 20796.0}, {"date": "2022-07-29", "close": 7.36, "volume": 9160.0}, {"date": "2022-08-01", "close": 6.88, "volume": 45615.0}, {"date": "2022-08-02", "close": 6.89, "volume": 41253.0}, {"date": "2022-08-03", "close": 7.04, "volume": 13633.0}, {"date": "2022-08-04", "close": 7.02, "volume": 3688.0}, {"date": "2022-08-05", "close": 7.07, "volume": 21052.0}, {"date": "2022-08-08", "close": 7.04, "volume": 128612.0}, {"date": "2022-08-09", "close": 7.01, "volume": 125354.0}, {"date": "2022-08-10", "close": 7.05, "volume": 20170.0}, {"date": "2022-08-11", "close": 7.14, "volume": 3195.0}, {"date": "2022-08-12", "close": 7.11, "volume": 8884.0}, {"date": "2022-08-15", "close": 7.14, "volume": 36432.0}, {"date": "2022-08-16", "close": 7.02, "volume": 32393.0}, {"date": "2022-08-17", "close": 7.11, "volume": 34079.0}, {"date": "2022-08-18", "close": 7.12, "volume": 29202.0}, {"date": "2022-08-19", "close": 7.11, "volume": 25356.0}, {"date": "2022-08-22", "close": 7.11, "volume": 17861.0}, {"date": "2022-08-23", "close": 7.1, "volume": 20682.0}, {"date": "2022-08-24", "close": 7.1, "volume": 20686.0}, {"date": "2022-08-25", "close": 7.1, "volume": 18392.0}, {"date": "2022-08-26", "close": 7.1, "volume": 16291.0}, {"date": "2022-08-29", "close": 7.11, "volume": 20887.0}, {"date": "2022-08-30", "close": 7.1, "volume": 12008.0}, {"date": "2022-08-31", "close": 7.05, "volume": 19890.0}, {"date": "2022-09-01", "close": 7.03, "volume": 32906.0}, {"date": "2022-09-02", "close": 7.1, "volume": 10337.0}, {"date": "2022-09-06", "close": 6.8, "volume": 24202.0}, {"date": "2022-09-07", "close": 6.8, "volume": 8068.0}, {"date": "2022-09-08", "close": 6.75, "volume": 3858.0}, {"date": "2022-09-09", "close": 6.85, "volume": 7955.0}, {"date": "2022-09-12", "close": 6.84, "volume": 8167.0}, {"date": "2022-09-13", "close": 6.75, "volume": 6036.0}, {"date": "2022-09-14", "close": 6.7, "volume": 26616.0}, {"date": "2022-09-15", "close": 6.69, "volume": 15015.0}, {"date": "2022-09-16", "close": 6.65, "volume": 185700.0}, {"date": "2022-09-19", "close": 6.71, "volume": 28272.0}, {"date": "2022-09-20", "close": 6.63, "volume": 18102.0}, {"date": "2022-09-21", "close": 6.57, "volume": 10824.0}, {"date": "2022-09-22", "close": 6.43, "volume": 13186.0}, {"date": "2022-09-23", "close": 6.4, "volume": 16632.0}, {"date": "2022-09-26", "close": 6.28, "volume": 14846.0}, {"date": "2022-09-27", "close": 6.18, "volume": 15776.0}, {"date": "2022-09-28", "close": 6.3, "volume": 8445.0}, {"date": "2022-09-29", "close": 6.33, "volume": 12819.0}, {"date": "2022-09-30", "close": 6.35, "volume": 12482.0}, {"date": "2022-10-03", "close": 6.48, "volume": 12376.0}, {"date": "2022-10-04", "close": 6.57, "volume": 16106.0}, {"date": "2022-10-05", "close": 6.45, "volume": 8663.0}, {"date": "2022-10-06", "close": 6.41, "volume": 11571.0}, {"date": "2022-10-07", "close": 6.25, "volume": 10010.0}, {"date": "2022-10-10", "close": 6.25, "volume": 6926.0}, {"date": "2022-10-11", "close": 6.34, "volume": 15372.0}, {"date": "2022-10-12", "close": 6.31, "volume": 8001.0}, {"date": "2022-10-13", "close": 6.59, "volume": 10158.0}, {"date": "2022-10-14", "close": 6.5, "volume": 11373.0}, {"date": "2022-10-17", "close": 6.52, "volume": 10043.0}, {"date": "2022-10-18", "close": 6.58, "volume": 5746.0}, {"date": "2022-10-19", "close": 6.5, "volume": 11058.0}, {"date": "2022-10-20", "close": 6.54, "volume": 8507.0}, {"date": "2022-10-21", "close": 6.55, "volume": 7615.0}, {"date": "2022-10-24", "close": 6.59, "volume": 5262.0}, {"date": "2022-10-25", "close": 6.66, "volume": 10537.0}, {"date": "2022-10-26", "close": 6.7, "volume": 18229.0}, {"date": "2022-10-27", "close": 6.7, "volume": 21419.0}, {"date": "2022-10-28", "close": 6.87, "volume": 17776.0}, {"date": "2022-10-31", "close": 6.74, "volume": 16648.0}, {"date": "2022-11-01", "close": 6.7, "volume": 5648.0}, {"date": "2022-11-02", "close": 6.7, "volume": 8450.0}, {"date": "2022-11-03", "close": 6.8, "volume": 8652.0}, {"date": "2022-11-04", "close": 6.92, "volume": 16112.0}, {"date": "2022-11-07", "close": 6.87, "volume": 25656.0}, {"date": "2022-11-08", "close": 6.81, "volume": 24489.0}, {"date": "2022-11-09", "close": 6.99, "volume": 5799.0}, {"date": "2022-11-10", "close": 7.16, "volume": 32162.0}, {"date": "2022-11-11", "close": 7.21, "volume": 10845.0}, {"date": "2022-11-14", "close": 7.18, "volume": 4566.0}, {"date": "2022-11-15", "close": 7.32, "volume": 16266.0}, {"date": "2022-11-16", "close": 7.3, "volume": 2744.0}, {"date": "2022-11-17", "close": 7.3, "volume": 17991.0}, {"date": "2022-11-18", "close": 7.39, "volume": 5892.0}, {"date": "2022-11-21", "close": 7.4, "volume": 15335.0}, {"date": "2022-11-22", "close": 7.51, "volume": 10671.0}, {"date": "2022-11-23", "close": 7.6, "volume": 10928.0}, {"date": "2022-11-25", "close": 7.55, "volume": 7343.0}, {"date": "2022-11-28", "close": 7.51, "volume": 20256.0}, {"date": "2022-11-29", "close": 7.61, "volume": 8421.0}, {"date": "2022-11-30", "close": 7.59, "volume": 46918.0}, {"date": "2022-12-01", "close": 7.78, "volume": 9124.0}, {"date": "2022-12-02", "close": 7.96, "volume": 11695.0}, {"date": "2022-12-05", "close": 7.52, "volume": 13096.0}, {"date": "2022-12-06", "close": 7.51, "volume": 3654.0}, {"date": "2022-12-07", "close": 7.39, "volume": 9009.0}, {"date": "2022-12-08", "close": 7.39, "volume": 5235.0}, {"date": "2022-12-09", "close": 7.42, "volume": 7045.0}, {"date": "2022-12-12", "close": 7.58, "volume": 7075.0}, {"date": "2022-12-13", "close": 7.49, "volume": 77904.0}, {"date": "2022-12-14", "close": 7.5, "volume": 24135.0}, {"date": "2022-12-15", "close": 7.44, "volume": 76116.0}, {"date": "2022-12-16", "close": 7.52, "volume": 23488.0}, {"date": "2022-12-19", "close": 7.42, "volume": 17066.0}, {"date": "2022-12-20", "close": 7.52, "volume": 10795.0}, {"date": "2022-12-21", "close": 7.49, "volume": 13546.0}, {"date": "2022-12-22", "close": 7.58, "volume": 5824.0}, {"date": "2022-12-23", "close": 7.58, "volume": 2311.0}, {"date": "2022-12-27", "close": 7.57, "volume": 5955.0}, {"date": "2022-12-28", "close": 7.5, "volume": 13138.0}, {"date": "2022-12-29", "close": 7.66, "volume": 45104.0}, {"date": "2022-12-30", "close": 7.68, "volume": 11517.0}, {"date": "2023-01-03", "close": 7.3, "volume": 39866.0}, {"date": "2023-01-04", "close": 7.44, "volume": 13544.0}, {"date": "2023-01-05", "close": 7.54, "volume": 18597.0}, {"date": "2023-01-06", "close": 7.55, "volume": 5649.0}, {"date": "2023-01-09", "close": 7.62, "volume": 18338.0}, {"date": "2023-01-10", "close": 7.78, "volume": 19215.0}, {"date": "2023-01-11", "close": 7.75, "volume": 11397.0}, {"date": "2023-01-12", "close": 7.9, "volume": 4924.0}, {"date": "2023-01-13", "close": 7.82, "volume": 6572.0}, {"date": "2023-01-17", "close": 7.72, "volume": 14370.0}, {"date": "2023-01-18", "close": 7.59, "volume": 3880.0}, {"date": "2023-01-19", "close": 7.49, "volume": 4835.0}, {"date": "2023-01-20", "close": 7.31, "volume": 129381.0}, {"date": "2023-01-23", "close": 7.18, "volume": 112910.0}, {"date": "2023-01-24", "close": 7.07, "volume": 51968.0}, {"date": "2023-01-25", "close": 7.16, "volume": 25351.0}, {"date": "2023-01-26", "close": 7.16, "volume": 15980.0}, {"date": "2023-01-27", "close": 7.25, "volume": 37131.0}, {"date": "2023-01-30", "close": 7.25, "volume": 22920.0}, {"date": "2023-01-31", "close": 7.34, "volume": 14170.0}, {"date": "2023-02-01", "close": 7.42, "volume": 17385.0}, {"date": "2023-02-02", "close": 7.4, "volume": 11512.0}, {"date": "2023-02-03", "close": 7.41, "volume": 10838.0}, {"date": "2023-02-06", "close": 7.35, "volume": 13668.0}, {"date": "2023-02-07", "close": 7.4, "volume": 17582.0}, {"date": "2023-02-08", "close": 7.4, "volume": 14361.0}, {"date": "2023-02-09", "close": 7.41, "volume": 12003.0}, {"date": "2023-02-10", "close": 7.26, "volume": 129432.0}, {"date": "2023-02-13", "close": 7.34, "volume": 23096.0}, {"date": "2023-02-14", "close": 7.2, "volume": 21302.0}, {"date": "2023-02-15", "close": 7.25, "volume": 19269.0}, {"date": "2023-02-16", "close": 7.17, "volume": 11207.0}, {"date": "2023-02-17", "close": 7.15, "volume": 21668.0}, {"date": "2023-02-21", "close": 7.12, "volume": 21067.0}, {"date": "2023-02-22", "close": 7.13, "volume": 14421.0}, {"date": "2023-02-23", "close": 7.09, "volume": 35302.0}, {"date": "2023-02-24", "close": 7.1, "volume": 13531.0}, {"date": "2023-02-27", "close": 7.06, "volume": 8001.0}, {"date": "2023-02-28", "close": 6.99, "volume": 15474.0}, {"date": "2023-03-01", "close": 6.97, "volume": 26538.0}, {"date": "2023-03-02", "close": 6.89, "volume": 23751.0}, {"date": "2023-03-03", "close": 6.85, "volume": 50908.0}, {"date": "2023-03-06", "close": 6.9, "volume": 12230.0}, {"date": "2023-03-07", "close": 6.74, "volume": 23921.0}, {"date": "2023-03-08", "close": 6.635, "volume": 26533.0}, {"date": "2023-03-09", "close": 6.39, "volume": 36833.0}, {"date": "2023-03-10", "close": 6.2, "volume": 37904.0}, {"date": "2023-03-13", "close": 5.45, "volume": 68991.0}, {"date": "2023-03-14", "close": 5.52, "volume": 45291.0}, {"date": "2023-03-15", "close": 5.53, "volume": 44612.0}, {"date": "2023-03-16", "close": 5.83, "volume": 43068.0}, {"date": "2023-03-17", "close": 5.56, "volume": 48251.0}, {"date": "2023-03-20", "close": 5.25, "volume": 57615.0}, {"date": "2023-03-21", "close": 5.42, "volume": 37523.0}, {"date": "2023-03-22", "close": 5.44, "volume": 62305.0}, {"date": "2023-03-23", "close": 5.29, "volume": 27460.0}, {"date": "2023-03-24", "close": 5.37, "volume": 24837.0}, {"date": "2023-03-27", "close": 5.59, "volume": 16427.0}, {"date": "2023-03-28", "close": 5.49, "volume": 15161.0}, {"date": "2023-03-29", "close": 5.45, "volume": 271105.0}, {"date": "2023-03-30", "close": 5.28, "volume": 24701.0}, {"date": "2023-03-31", "close": 5.34, "volume": 24960.0}, {"date": "2023-04-03", "close": 5.27, "volume": 27412.0}, {"date": "2023-04-04", "close": 5.28, "volume": 5410.0}, {"date": "2023-04-05", "close": 5.3, "volume": 13607.0}, {"date": "2023-04-06", "close": 5.35, "volume": 27645.0}, {"date": "2023-04-10", "close": 5.24, "volume": 22333.0}, {"date": "2023-04-11", "close": 5.53, "volume": 114718.0}, {"date": "2023-04-12", "close": 5.55, "volume": 17106.0}, {"date": "2023-04-13", "close": 5.5, "volume": 22526.0}, {"date": "2023-04-14", "close": 5.49, "volume": 9785.0}, {"date": "2023-04-17", "close": 5.35, "volume": 34044.0}, {"date": "2023-04-18", "close": 5.41, "volume": 34200.0}, {"date": "2023-04-19", "close": 5.4, "volume": 14433.0}, {"date": "2023-04-20", "close": 5.41, "volume": 12924.0}, {"date": "2023-04-21", "close": 5.44, "volume": 6880.0}, {"date": "2023-04-24", "close": 5.45, "volume": 7750.0}, {"date": "2023-04-25", "close": 5.31, "volume": 11327.0}, {"date": "2023-04-26", "close": 5.31, "volume": 19989.0}, {"date": "2023-04-27", "close": 5.32, "volume": 9965.0}, {"date": "2023-04-28", "close": 5.125, "volume": 79284.0}, {"date": "2023-05-01", "close": 5.0, "volume": 41777.0}, {"date": "2023-05-02", "close": 4.58, "volume": 57044.0}, {"date": "2023-05-03", "close": 4.65, "volume": 18606.0}, {"date": "2023-05-04", "close": 4.52, "volume": 78977.0}, {"date": "2023-05-05", "close": 4.7, "volume": 27204.0}, {"date": "2023-05-08", "close": 4.49, "volume": 20434.0}, {"date": "2023-05-09", "close": 4.36, "volume": 42557.0}, {"date": "2023-05-10", "close": 4.46, "volume": 18427.0}, {"date": "2023-05-11", "close": 4.36, "volume": 16559.0}, {"date": "2023-05-12", "close": 4.36, "volume": 13246.0}, {"date": "2023-05-15", "close": 4.28, "volume": 23192.0}, {"date": "2023-05-16", "close": 4.17, "volume": 31020.0}, {"date": "2023-05-17", "close": 4.265, "volume": 26020.0}, {"date": "2023-05-18", "close": 4.27, "volume": 7288.0}, {"date": "2023-05-19", "close": 4.4, "volume": 21269.0}, {"date": "2023-05-22", "close": 4.41, "volume": 17933.0}, {"date": "2023-05-23", "close": 4.5, "volume": 27201.0}, {"date": "2023-05-24", "close": 4.51, "volume": 13060.0}, {"date": "2023-05-25", "close": 4.5, "volume": 5400.0}, {"date": "2023-05-26", "close": 4.62, "volume": 8014.0}, {"date": "2023-05-30", "close": 4.79, "volume": 16204.0}, {"date": "2023-05-31", "close": 4.68, "volume": 54497.0}, {"date": "2023-06-01", "close": 4.51, "volume": 22162.0}, {"date": "2023-06-02", "close": 4.59, "volume": 8298.0}, {"date": "2023-06-05", "close": 4.41, "volume": 42693.0}, {"date": "2023-06-06", "close": 4.44, "volume": 13574.0}, {"date": "2023-06-07", "close": 4.47, "volume": 19605.0}, {"date": "2023-06-08", "close": 4.84, "volume": 15948.0}, {"date": "2023-06-09", "close": 4.85, "volume": 24044.0}, {"date": "2023-06-12", "close": 4.84, "volume": 11531.0}, {"date": "2023-06-13", "close": 4.91, "volume": 24758.0}, {"date": "2023-06-14", "close": 4.98, "volume": 17300.0}, {"date": "2023-06-15", "close": 5.17, "volume": 19227.0}, {"date": "2023-06-16", "close": 5.19, "volume": 40167.0}, {"date": "2023-06-20", "close": 4.995, "volume": 48785.0}, {"date": "2023-06-21", "close": 5.04, "volume": 32722.0}, {"date": "2023-06-22", "close": 5.08, "volume": 20130.0}, {"date": "2023-06-23", "close": 5.02, "volume": 41538.0}, {"date": "2023-06-26", "close": 4.96, "volume": 8259.0}, {"date": "2023-06-27", "close": 5.0, "volume": 33103.0}, {"date": "2023-06-28", "close": 5.0, "volume": 15724.0}, {"date": "2023-06-29", "close": 5.0, "volume": 23264.0}, {"date": "2023-06-30", "close": 5.04, "volume": 4592.0}, {"date": "2023-07-03", "close": 5.11, "volume": 18570.0}, {"date": "2023-07-05", "close": 5.13, "volume": 24833.0}, {"date": "2023-07-06", "close": 5.15, "volume": 6763.0}, {"date": "2023-07-07", "close": 5.21, "volume": 19108.0}, {"date": "2023-07-10", "close": 5.1, "volume": 19101.0}, {"date": "2023-07-11", "close": 5.17, "volume": 5251.0}, {"date": "2023-07-12", "close": 5.17, "volume": 18051.0}, {"date": "2023-07-13", "close": 5.18, "volume": 16633.0}, {"date": "2023-07-14", "close": 5.16, "volume": 11400.0}, {"date": "2023-07-17", "close": 5.1, "volume": 12971.0}, {"date": "2023-07-18", "close": 5.25, "volume": 33637.0}, {"date": "2023-07-19", "close": 5.55, "volume": 47088.0}, {"date": "2023-07-20", "close": 5.55, "volume": 11972.0}, {"date": "2023-07-21", "close": 5.52, "volume": 10431.0}, {"date": "2023-07-24", "close": 5.55, "volume": 31028.0}, {"date": "2023-07-25", "close": 5.48, "volume": 33012.0}, {"date": "2023-07-26", "close": 5.59, "volume": 30222.0}, {"date": "2023-07-27", "close": 5.53, "volume": 18612.0}, {"date": "2023-07-28", "close": 5.66, "volume": 12691.0}, {"date": "2023-07-31", "close": 5.64, "volume": 23237.0}, {"date": "2023-08-01", "close": 5.66, "volume": 14398.0}, {"date": "2023-08-02", "close": 5.68, "volume": 8181.0}, {"date": "2023-08-03", "close": 5.68, "volume": 18404.0}, {"date": "2023-08-04", "close": 5.68, "volume": 29610.0}, {"date": "2023-08-07", "close": 5.68, "volume": 321478.0}, {"date": "2023-08-08", "close": 5.62, "volume": 101154.0}, {"date": "2023-08-09", "close": 5.69, "volume": 169588.0}, {"date": "2023-08-10", "close": 5.7, "volume": 130054.0}, {"date": "2023-08-11", "close": 5.84, "volume": 14176.0}, {"date": "2023-08-14", "close": 5.86, "volume": 3033.0}, {"date": "2023-08-15", "close": 5.825, "volume": 35679.0}, {"date": "2023-08-16", "close": 5.83, "volume": 28813.0}, {"date": "2023-08-17", "close": 5.85, "volume": 10222.0}, {"date": "2023-08-18", "close": 5.95, "volume": 14849.0}, {"date": "2023-08-21", "close": 5.87, "volume": 30488.0}, {"date": "2023-08-22", "close": 5.86, "volume": 12505.0}, {"date": "2023-08-23", "close": 5.86, "volume": 33351.0}, {"date": "2023-08-24", "close": 5.89, "volume": 18029.0}, {"date": "2023-08-25", "close": 5.89, "volume": 35901.0}, {"date": "2023-08-28", "close": 5.89, "volume": 9610.0}, {"date": "2023-08-29", "close": 5.9, "volume": 2478.0}, {"date": "2023-08-30", "close": 5.92, "volume": 4988.0}, {"date": "2023-08-31", "close": 5.92, "volume": 9008.0}, {"date": "2023-09-01", "close": 5.97, "volume": 24551.0}, {"date": "2023-09-05", "close": 5.9, "volume": 17906.0}, {"date": "2023-09-06", "close": 5.87, "volume": 27856.0}, {"date": "2023-09-07", "close": 5.93, "volume": 19228.0}, {"date": "2023-09-08", "close": 5.93, "volume": 11895.0}, {"date": "2023-09-11", "close": 5.93, "volume": 17459.0}, {"date": "2023-09-12", "close": 5.9, "volume": 29910.0}, {"date": "2023-09-13", "close": 5.87, "volume": 16636.0}, {"date": "2023-09-14", "close": 5.86, "volume": 9432.0}, {"date": "2023-09-15", "close": 5.85, "volume": 13257.0}, {"date": "2023-09-18", "close": 5.84, "volume": 27737.0}, {"date": "2023-09-19", "close": 5.82, "volume": 20415.0}, {"date": "2023-09-20", "close": 5.8, "volume": 6806.0}, {"date": "2023-09-21", "close": 5.79, "volume": 10023.0}, {"date": "2023-09-22", "close": 5.71, "volume": 29489.0}, {"date": "2023-09-25", "close": 5.69, "volume": 8103.0}, {"date": "2023-09-26", "close": 5.61, "volume": 23087.0}, {"date": "2023-09-27", "close": 5.58, "volume": 8346.0}, {"date": "2023-09-28", "close": 5.56, "volume": 13719.0}, {"date": "2023-09-29", "close": 5.56, "volume": 142278.0}, {"date": "2023-10-02", "close": 5.55, "volume": 9385.0}, {"date": "2023-10-03", "close": 5.46, "volume": 14792.0}, {"date": "2023-10-04", "close": 5.48, "volume": 14436.0}, {"date": "2023-10-05", "close": 5.59, "volume": 13821.0}, {"date": "2023-10-06", "close": 5.64, "volume": 10849.0}, {"date": "2023-10-09", "close": 5.68, "volume": 8910.0}, {"date": "2023-10-10", "close": 5.65, "volume": 125292.0}, {"date": "2023-10-11", "close": 5.58, "volume": 7424.0}, {"date": "2023-10-12", "close": 5.59, "volume": 15430.0}, {"date": "2023-10-13", "close": 5.56, "volume": 9668.0}, {"date": "2023-10-16", "close": 5.58, "volume": 12413.0}, {"date": "2023-10-17", "close": 5.58, "volume": 20895.0}, {"date": "2023-10-18", "close": 5.57, "volume": 5230.0}, {"date": "2023-10-19", "close": 5.59, "volume": 8981.0}, {"date": "2023-10-20", "close": 5.59, "volume": 6235.0}, {"date": "2023-10-23", "close": 5.55, "volume": 8802.0}, {"date": "2023-10-24", "close": 5.52, "volume": 12626.0}, {"date": "2023-10-25", "close": 5.51, "volume": 11367.0}, {"date": "2023-10-26", "close": 5.51, "volume": 32139.0}, {"date": "2023-10-27", "close": 5.52, "volume": 39953.0}, {"date": "2023-10-30", "close": 5.44, "volume": 61348.0}, {"date": "2023-10-31", "close": 5.35, "volume": 27161.0}, {"date": "2023-11-01", "close": 5.35, "volume": 15126.0}, {"date": "2023-11-02", "close": 5.49, "volume": 11580.0}, {"date": "2023-11-03", "close": 5.62, "volume": 24376.0}, {"date": "2023-11-06", "close": 5.73, "volume": 11348.0}, {"date": "2023-11-07", "close": 5.73, "volume": 15207.0}, {"date": "2023-11-08", "close": 5.8, "volume": 11334.0}, {"date": "2023-11-09", "close": 5.74, "volume": 15104.0}, {"date": "2023-11-10", "close": 5.79, "volume": 10729.0}, {"date": "2023-11-13", "close": 5.75, "volume": 8115.0}, {"date": "2023-11-14", "close": 5.8, "volume": 37567.0}, {"date": "2023-11-15", "close": 5.87, "volume": 9894.0}, {"date": "2023-11-16", "close": 5.85, "volume": 12456.0}, {"date": "2023-11-17", "close": 5.94, "volume": 10129.0}, {"date": "2023-11-20", "close": 5.8, "volume": 5498.0}, {"date": "2023-11-21", "close": 5.8, "volume": 7189.0}, {"date": "2023-11-22", "close": 5.85, "volume": 6892.0}, {"date": "2023-11-24", "close": 5.89, "volume": 3784.0}, {"date": "2023-11-27", "close": 5.79, "volume": 29623.0}, {"date": "2023-11-28", "close": 5.79, "volume": 11226.0}, {"date": "2023-11-29", "close": 6.02, "volume": 72361.0}, {"date": "2023-11-30", "close": 5.98, "volume": 53105.0}, {"date": "2023-12-01", "close": 6.05, "volume": 147762.0}, {"date": "2023-12-04", "close": 6.15, "volume": 31828.0}, {"date": "2023-12-05", "close": 6.15, "volume": 25003.0}, {"date": "2023-12-06", "close": 6.29, "volume": 107103.0}, {"date": "2023-12-07", "close": 6.39, "volume": 19053.0}, {"date": "2023-12-08", "close": 6.45, "volume": 15050.0}, {"date": "2023-12-11", "close": 6.45, "volume": 18991.0}, {"date": "2023-12-12", "close": 6.35, "volume": 17707.0}, {"date": "2023-12-13", "close": 6.42, "volume": 19796.0}, {"date": "2023-12-14", "close": 6.4, "volume": 27318.0}, {"date": "2023-12-15", "close": 6.4, "volume": 28480.0}, {"date": "2023-12-18", "close": 6.4, "volume": 85537.0}, {"date": "2023-12-19", "close": 6.4, "volume": 29461.0}, {"date": "2023-12-20", "close": 6.48, "volume": 33591.0}, {"date": "2023-12-21", "close": 6.36, "volume": 10296.0}, {"date": "2023-12-22", "close": 6.24, "volume": 49040.0}, {"date": "2023-12-26", "close": 6.43, "volume": 10594.0}, {"date": "2023-12-27", "close": 6.34, "volume": 68694.0}, {"date": "2023-12-28", "close": 6.43, "volume": 8873.0}, {"date": "2023-12-29", "close": 6.4, "volume": 69880.0}, {"date": "2024-01-02", "close": 6.4, "volume": 31046.0}, {"date": "2024-01-03", "close": 6.3, "volume": 22395.0}, {"date": "2024-01-04", "close": 6.2, "volume": 11498.0}, {"date": "2024-01-05", "close": 6.16, "volume": 24307.0}, {"date": "2024-01-08", "close": 6.05, "volume": 10104.0}, {"date": "2024-01-09", "close": 5.96, "volume": 9483.0}, {"date": "2024-01-10", "close": 5.925, "volume": 20214.0}, {"date": "2024-01-11", "close": 5.87, "volume": 22884.0}, {"date": "2024-01-12", "close": 5.91, "volume": 16540.0}, {"date": "2024-01-16", "close": 5.85, "volume": 64606.0}, {"date": "2024-01-17", "close": 5.82, "volume": 26832.0}, {"date": "2024-01-18", "close": 5.835, "volume": 41828.0}, {"date": "2024-01-19", "close": 5.85, "volume": 21815.0}, {"date": "2024-01-22", "close": 5.85, "volume": 23428.0}, {"date": "2024-01-23", "close": 5.8, "volume": 46523.0}, {"date": "2024-01-24", "close": 5.8, "volume": 15103.0}, {"date": "2024-01-25", "close": 5.83, "volume": 16897.0}, {"date": "2024-01-26", "close": 5.8, "volume": 19161.0}, {"date": "2024-01-29", "close": 5.75, "volume": 20245.0}, {"date": "2024-01-30", "close": 5.68, "volume": 15945.0}, {"date": "2024-01-31", "close": 5.49, "volume": 20256.0}, {"date": "2024-02-01", "close": 5.42, "volume": 23566.0}, {"date": "2024-02-02", "close": 5.29, "volume": 23870.0}, {"date": "2024-02-05", "close": 5.15, "volume": 24399.0}, {"date": "2024-02-06", "close": 4.99, "volume": 23677.0}, {"date": "2024-02-07", "close": 4.91, "volume": 20213.0}, {"date": "2024-02-08", "close": 4.89, "volume": 19771.0}, {"date": "2024-02-09", "close": 4.89, "volume": 8207.0}, {"date": "2024-02-12", "close": 4.88, "volume": 9923.0}, {"date": "2024-02-13", "close": 4.8, "volume": 17465.0}, {"date": "2024-02-14", "close": 4.86, "volume": 13016.0}, {"date": "2024-02-15", "close": 4.87, "volume": 4394.0}, {"date": "2024-02-16", "close": 4.87, "volume": 7789.0}, {"date": "2024-02-20", "close": 4.74, "volume": 23986.0}, {"date": "2024-02-21", "close": 4.66, "volume": 32366.0}, {"date": "2024-02-22", "close": 4.78, "volume": 19499.0}, {"date": "2024-02-23", "close": 4.83, "volume": 33757.0}, {"date": "2024-02-26", "close": 4.83, "volume": 10002.0}, {"date": "2024-02-27", "close": 4.74, "volume": 79219.0}, {"date": "2024-02-28", "close": 4.615, "volume": 19094.0}, {"date": "2024-02-29", "close": 4.69, "volume": 16624.0}, {"date": "2024-03-01", "close": 4.62, "volume": 29866.0}, {"date": "2024-03-04", "close": 4.55, "volume": 25152.0}, {"date": "2024-03-05", "close": 4.57, "volume": 28115.0}, {"date": "2024-03-06", "close": 4.53, "volume": 10581.0}, {"date": "2024-03-07", "close": 4.58, "volume": 18309.0}, {"date": "2024-03-08", "close": 4.77, "volume": 107452.0}, {"date": "2024-03-11", "close": 4.96, "volume": 11403.0}, {"date": "2024-03-12", "close": 4.98, "volume": 8941.0}, {"date": "2024-03-13", "close": 4.97, "volume": 3776.0}, {"date": "2024-03-14", "close": 4.88, "volume": 24185.0}, {"date": "2024-03-15", "close": 4.9, "volume": 64520.0}, {"date": "2024-03-18", "close": 4.73, "volume": 94733.0}, {"date": "2024-03-19", "close": 4.66, "volume": 12412.0}, {"date": "2024-03-20", "close": 4.71, "volume": 51005.0}, {"date": "2024-03-21", "close": 4.76, "volume": 27971.0}, {"date": "2024-03-22", "close": 4.83, "volume": 12403.0}, {"date": "2024-03-25", "close": 4.75, "volume": 8442.0}, {"date": "2024-03-26", "close": 4.75, "volume": 3098.0}, {"date": "2024-03-27", "close": 4.72, "volume": 20019.0}, {"date": "2024-03-28", "close": 4.72, "volume": 8743.0}, {"date": "2024-04-01", "close": 4.69, "volume": 8278.0}, {"date": "2024-04-02", "close": 4.61, "volume": 25390.0}, {"date": "2024-04-03", "close": 4.56, "volume": 7369.0}, {"date": "2024-04-04", "close": 4.6, "volume": 3842.0}, {"date": "2024-04-05", "close": 4.69, "volume": 16400.0}, {"date": "2024-04-08", "close": 4.62, "volume": 8037.0}, {"date": "2024-04-09", "close": 4.64, "volume": 21916.0}, {"date": "2024-04-10", "close": 4.43, "volume": 35618.0}, {"date": "2024-04-11", "close": 4.405, "volume": 9696.0}, {"date": "2024-04-12", "close": 4.4, "volume": 11034.0}, {"date": "2024-04-15", "close": 4.23, "volume": 28391.0}, {"date": "2024-04-16", "close": 4.15, "volume": 14170.0}, {"date": "2024-04-17", "close": 4.18, "volume": 32772.0}, {"date": "2024-04-18", "close": 4.26, "volume": 13148.0}, {"date": "2024-04-19", "close": 4.36, "volume": 10056.0}, {"date": "2024-04-22", "close": 4.31, "volume": 16265.0}, {"date": "2024-04-23", "close": 4.37, "volume": 11216.0}, {"date": "2024-04-24", "close": 4.45, "volume": 8170.0}, {"date": "2024-04-25", "close": 4.45, "volume": 8289.0}, {"date": "2024-04-26", "close": 4.45, "volume": 9284.0}, {"date": "2024-04-29", "close": 3.75, "volume": 94173.0}, {"date": "2024-04-30", "close": 3.73, "volume": 120848.0}, {"date": "2024-05-01", "close": 3.76, "volume": 52008.0}, {"date": "2024-05-02", "close": 3.93, "volume": 60856.0}, {"date": "2024-05-03", "close": 4.2, "volume": 49036.0}, {"date": "2024-05-06", "close": 4.21, "volume": 19925.0}, {"date": "2024-05-07", "close": 4.1, "volume": 21127.0}, {"date": "2024-05-08", "close": 4.195, "volume": 23132.0}, {"date": "2024-05-09", "close": 4.2, "volume": 20345.0}, {"date": "2024-05-10", "close": 4.2, "volume": 13272.0}, {"date": "2024-05-13", "close": 4.15, "volume": 23656.0}, {"date": "2024-05-14", "close": 4.05, "volume": 14934.0}, {"date": "2024-05-15", "close": 4.12, "volume": 18281.0}, {"date": "2024-05-16", "close": 4.08, "volume": 17347.0}, {"date": "2024-05-17", "close": 3.99, "volume": 32580.0}, {"date": "2024-05-20", "close": 4.0, "volume": 7409.0}, {"date": "2024-05-21", "close": 3.96, "volume": 9780.0}, {"date": "2024-05-22", "close": 3.91, "volume": 11672.0}, {"date": "2024-05-23", "close": 3.9, "volume": 6019.0}, {"date": "2024-05-24", "close": 3.86, "volume": 18979.0}, {"date": "2024-05-28", "close": 3.79, "volume": 19704.0}, {"date": "2024-05-29", "close": 3.79, "volume": 15510.0}, {"date": "2024-05-30", "close": 3.81, "volume": 19256.0}, {"date": "2024-05-31", "close": 4.27, "volume": 76419.0}, {"date": "2024-06-03", "close": 4.15, "volume": 29306.0}, {"date": "2024-06-04", "close": 3.99, "volume": 9403.0}, {"date": "2024-06-05", "close": 3.83, "volume": 5794.0}, {"date": "2024-06-06", "close": 3.87, "volume": 8074.0}, {"date": "2024-06-07", "close": 3.87, "volume": 4537.0}, {"date": "2024-06-10", "close": 3.89, "volume": 7126.0}, {"date": "2024-06-11", "close": 3.79, "volume": 8032.0}, {"date": "2024-06-12", "close": 3.7, "volume": 17167.0}, {"date": "2024-06-13", "close": 3.64, "volume": 23770.0}, {"date": "2024-06-14", "close": 3.81, "volume": 41921.0}, {"date": "2024-06-17", "close": 3.85, "volume": 82103.0}, {"date": "2024-06-18", "close": 3.87, "volume": 11886.0}, {"date": "2024-06-20", "close": 3.9, "volume": 3965.0}, {"date": "2024-06-21", "close": 3.85, "volume": 26289.0}, {"date": "2024-06-24", "close": 3.8, "volume": 15405.0}, {"date": "2024-06-25", "close": 3.79, "volume": 9918.0}, {"date": "2024-06-26", "close": 3.9, "volume": 7662.0}, {"date": "2024-06-27", "close": 3.98, "volume": 6413.0}, {"date": "2024-06-28", "close": 3.99, "volume": 481845.0}, {"date": "2024-07-01", "close": 4.03, "volume": 14655.0}, {"date": "2024-07-02", "close": 4.0, "volume": 79238.0}, {"date": "2024-07-03", "close": 3.93, "volume": 55890.0}, {"date": "2024-07-05", "close": 3.8, "volume": 212116.0}, {"date": "2024-07-08", "close": 3.79, "volume": 5889.0}, {"date": "2024-07-09", "close": 3.79, "volume": 5596.0}, {"date": "2024-07-10", "close": 3.8, "volume": 29143.0}, {"date": "2024-07-11", "close": 4.09, "volume": 26118.0}, {"date": "2024-07-12", "close": 4.08, "volume": 20740.0}, {"date": "2024-07-15", "close": 4.08, "volume": 45464.0}, {"date": "2024-07-16", "close": 4.2, "volume": 37840.0}, {"date": "2024-07-17", "close": 4.43, "volume": 39520.0}, {"date": "2024-07-18", "close": 4.44, "volume": 29160.0}, {"date": "2024-07-19", "close": 4.42, "volume": 17452.0}, {"date": "2024-07-22", "close": 4.41, "volume": 21487.0}, {"date": "2024-07-23", "close": 4.41, "volume": 6340.0}, {"date": "2024-07-24", "close": 4.4, "volume": 15964.0}, {"date": "2024-07-25", "close": 4.4, "volume": 13696.0}, {"date": "2024-07-26", "close": 4.6, "volume": 14106.0}, {"date": "2024-07-29", "close": 4.48, "volume": 15091.0}, {"date": "2024-07-30", "close": 4.53, "volume": 10242.0}, {"date": "2024-07-31", "close": 4.62, "volume": 9180.0}, {"date": "2024-08-01", "close": 4.57, "volume": 23680.0}, {"date": "2024-08-02", "close": 4.57, "volume": 11418.0}, {"date": "2024-08-05", "close": 4.53, "volume": 20935.0}, {"date": "2024-08-06", "close": 4.54, "volume": 566584.0}, {"date": "2024-08-07", "close": 4.55, "volume": 18784.0}, {"date": "2024-08-08", "close": 4.55, "volume": 9329.0}, {"date": "2024-08-09", "close": 4.48, "volume": 11925.0}, {"date": "2024-08-12", "close": 4.52, "volume": 20255.0}, {"date": "2024-08-13", "close": 4.52, "volume": 17093.0}, {"date": "2024-08-14", "close": 4.52, "volume": 14022.0}, {"date": "2024-08-15", "close": 4.52, "volume": 14214.0}, {"date": "2024-08-16", "close": 4.5, "volume": 13593.0}, {"date": "2024-08-19", "close": 4.5, "volume": 2630.0}, {"date": "2024-08-20", "close": 4.42, "volume": 7209.0}, {"date": "2024-08-21", "close": 4.55, "volume": 26072.0}, {"date": "2024-08-22", "close": 4.61, "volume": 17203.0}, {"date": "2024-08-23", "close": 4.66, "volume": 31537.0}, {"date": "2024-08-26", "close": 4.66, "volume": 25435.0}, {"date": "2024-08-27", "close": 4.62, "volume": 12047.0}, {"date": "2024-08-28", "close": 4.68, "volume": 13227.0}, {"date": "2024-08-29", "close": 4.69, "volume": 10820.0}, {"date": "2024-08-30", "close": 4.62, "volume": 47487.0}, {"date": "2024-09-03", "close": 4.57, "volume": 32431.0}, {"date": "2024-09-04", "close": 4.46, "volume": 40630.0}, {"date": "2024-09-05", "close": 4.46, "volume": 12081.0}, {"date": "2024-09-06", "close": 4.44, "volume": 28573.0}, {"date": "2024-09-09", "close": 4.42, "volume": 37670.0}, {"date": "2024-09-10", "close": 4.41, "volume": 9443.0}, {"date": "2024-09-11", "close": 4.53, "volume": 12109.0}, {"date": "2024-09-12", "close": 4.53, "volume": 30411.0}, {"date": "2024-09-13", "close": 4.52, "volume": 10758.0}, {"date": "2024-09-16", "close": 4.68, "volume": 94018.0}, {"date": "2024-09-17", "close": 4.68, "volume": 22717.0}, {"date": "2024-09-18", "close": 4.65, "volume": 29292.0}, {"date": "2024-09-19", "close": 4.65, "volume": 33971.0}, {"date": "2024-09-20", "close": 4.69, "volume": 25597.0}, {"date": "2024-09-23", "close": 4.65, "volume": 27827.0}, {"date": "2024-09-24", "close": 4.64, "volume": 25587.0}, {"date": "2024-09-25", "close": 4.65, "volume": 18679.0}, {"date": "2024-09-26", "close": 4.69, "volume": 11364.0}, {"date": "2024-09-27", "close": 4.72, "volume": 22356.0}, {"date": "2024-09-30", "close": 4.71, "volume": 15350.0}, {"date": "2024-10-01", "close": 4.71, "volume": 14476.0}, {"date": "2024-10-02", "close": 4.7, "volume": 15213.0}, {"date": "2024-10-03", "close": 4.65, "volume": 13897.0}, {"date": "2024-10-04", "close": 4.68, "volume": 7024.0}, {"date": "2024-10-07", "close": 4.62, "volume": 20830.0}, {"date": "2024-10-08", "close": 4.6, "volume": 6975.0}, {"date": "2024-10-09", "close": 4.61, "volume": 22889.0}, {"date": "2024-10-10", "close": 4.59, "volume": 8014.0}, {"date": "2024-10-11", "close": 4.62, "volume": 7257.0}, {"date": "2024-10-14", "close": 4.61, "volume": 10023.0}, {"date": "2024-10-15", "close": 4.64, "volume": 25674.0}, {"date": "2024-10-16", "close": 4.67, "volume": 30103.0}, {"date": "2024-10-17", "close": 4.75, "volume": 20109.0}, {"date": "2024-10-18", "close": 4.75, "volume": 5308.0}, {"date": "2024-10-21", "close": 4.66, "volume": 22158.0}, {"date": "2024-10-22", "close": 4.63, "volume": 7380.0}, {"date": "2024-10-23", "close": 4.63, "volume": 39601.0}, {"date": "2024-10-24", "close": 4.63, "volume": 20855.0}, {"date": "2024-10-25", "close": 4.71, "volume": 26801.0}, {"date": "2024-10-28", "close": 4.7, "volume": 27809.0}, {"date": "2024-10-29", "close": 4.63, "volume": 24989.0}, {"date": "2024-10-30", "close": 4.75, "volume": 28496.0}, {"date": "2024-10-31", "close": 4.74, "volume": 22662.0}, {"date": "2024-11-01", "close": 4.74, "volume": 14201.0}, {"date": "2024-11-04", "close": 4.69, "volume": 19311.0}, {"date": "2024-11-05", "close": 4.69, "volume": 12114.0}, {"date": "2024-11-06", "close": 4.79, "volume": 47081.0}, {"date": "2024-11-07", "close": 4.78, "volume": 13328.0}, {"date": "2024-11-08", "close": 4.82, "volume": 11851.0}, {"date": "2024-11-11", "close": 4.83, "volume": 20150.0}, {"date": "2024-11-12", "close": 4.84, "volume": 41040.0}, {"date": "2024-11-13", "close": 4.87, "volume": 21652.0}, {"date": "2024-11-14", "close": 4.91, "volume": 15822.0}, {"date": "2024-11-15", "close": 4.91, "volume": 20004.0}, {"date": "2024-11-18", "close": 4.87, "volume": 34085.0}, {"date": "2024-11-19", "close": 4.9, "volume": 243268.0}, {"date": "2024-11-20", "close": 5.15, "volume": 61056.0}, {"date": "2024-11-21", "close": 5.42, "volume": 23789.0}, {"date": "2024-11-22", "close": 5.45, "volume": 14403.0}, {"date": "2024-11-25", "close": 5.53, "volume": 24534.0}, {"date": "2024-11-26", "close": 5.61, "volume": 25484.0}, {"date": "2024-11-27", "close": 5.58, "volume": 17323.0}, {"date": "2024-11-29", "close": 5.58, "volume": 8850.0}, {"date": "2024-12-02", "close": 5.69, "volume": 31823.0}, {"date": "2024-12-03", "close": 5.69, "volume": 19630.0}, {"date": "2024-12-04", "close": 5.66, "volume": 22401.0}, {"date": "2024-12-05", "close": 5.67, "volume": 24816.0}, {"date": "2024-12-06", "close": 5.71, "volume": 12744.0}, {"date": "2024-12-09", "close": 5.63, "volume": 32054.0}, {"date": "2024-12-10", "close": 5.64, "volume": 24500.0}, {"date": "2024-12-11", "close": 5.73, "volume": 22893.0}, {"date": "2024-12-12", "close": 5.85, "volume": 26535.0}, {"date": "2024-12-13", "close": 5.88, "volume": 21683.0}, {"date": "2024-12-16", "close": 5.85, "volume": 17276.0}, {"date": "2024-12-17", "close": 5.8, "volume": 22042.0}, {"date": "2024-12-18", "close": 5.54, "volume": 37090.0}, {"date": "2024-12-19", "close": 5.52, "volume": 22190.0}, {"date": "2024-12-20", "close": 5.65, "volume": 37086.0}, {"date": "2024-12-23", "close": 5.76, "volume": 167214.0}, {"date": "2024-12-24", "close": 5.79, "volume": 33390.0}, {"date": "2024-12-26", "close": 5.79, "volume": 12712.0}, {"date": "2024-12-27", "close": 5.78, "volume": 20799.0}, {"date": "2024-12-30", "close": 5.75, "volume": 39993.0}, {"date": "2024-12-31", "close": 5.74, "volume": 20685.0}, {"date": "2025-01-02", "close": 5.75, "volume": 19614.0}, {"date": "2025-01-03", "close": 5.73, "volume": 42950.0}, {"date": "2025-01-06", "close": 5.7, "volume": 20207.0}, {"date": "2025-01-07", "close": 5.66, "volume": 17119.0}, {"date": "2025-01-08", "close": 5.64, "volume": 37376.0}, {"date": "2025-01-10", "close": 5.48, "volume": 37648.0}, {"date": "2025-01-13", "close": 5.46, "volume": 37614.0}, {"date": "2025-01-14", "close": 5.51, "volume": 38778.0}, {"date": "2025-01-15", "close": 5.63, "volume": 22238.0}, {"date": "2025-01-16", "close": 5.63, "volume": 48594.0}, {"date": "2025-01-17", "close": 5.64, "volume": 7556.0}, {"date": "2025-01-21", "close": 5.65, "volume": 23423.0}, {"date": "2025-01-22", "close": 5.58, "volume": 19070.0}, {"date": "2025-01-23", "close": 5.65, "volume": 22027.0}, {"date": "2025-01-24", "close": 5.67, "volume": 13867.0}, {"date": "2025-01-27", "close": 5.64, "volume": 28216.0}, {"date": "2025-01-28", "close": 5.63, "volume": 17312.0}, {"date": "2025-01-29", "close": 5.64, "volume": 23362.0}, {"date": "2025-01-30", "close": 5.65, "volume": 24533.0}, {"date": "2025-01-31", "close": 5.64, "volume": 36745.0}, {"date": "2025-02-03", "close": 5.6, "volume": 140709.0}, {"date": "2025-02-04", "close": 5.62, "volume": 33277.0}, {"date": "2025-02-05", "close": 5.62, "volume": 17752.0}, {"date": "2025-02-06", "close": 5.57, "volume": 18271.0}, {"date": "2025-02-07", "close": 5.54, "volume": 15910.0}, {"date": "2025-02-10", "close": 5.48, "volume": 38087.0}, {"date": "2025-02-11", "close": 5.45, "volume": 73538.0}, {"date": "2025-02-12", "close": 5.35, "volume": 32053.0}, {"date": "2025-02-13", "close": 5.37, "volume": 56642.0}, {"date": "2025-02-14", "close": 5.31, "volume": 29273.0}, {"date": "2025-02-18", "close": 5.28, "volume": 29542.0}, {"date": "2025-02-19", "close": 5.24, "volume": 29226.0}, {"date": "2025-02-20", "close": 5.19, "volume": 26163.0}, {"date": "2025-02-21", "close": 5.14, "volume": 56915.0}, {"date": "2025-02-24", "close": 5.14, "volume": 39523.0}, {"date": "2025-02-25", "close": 5.14, "volume": 46807.0}, {"date": "2025-02-26", "close": 5.14, "volume": 60906.0}, {"date": "2025-02-27", "close": 5.16, "volume": 13119.0}, {"date": "2025-02-28", "close": 5.17, "volume": 32193.0}, {"date": "2025-03-03", "close": 5.13, "volume": 42005.0}, {"date": "2025-03-04", "close": 5.08, "volume": 69647.0}, {"date": "2025-03-05", "close": 5.13, "volume": 81193.0}, {"date": "2025-03-06", "close": 5.11, "volume": 42659.0}, {"date": "2025-03-07", "close": 5.24, "volume": 30965.0}, {"date": "2025-03-10", "close": 5.16, "volume": 71256.0}, {"date": "2025-03-11", "close": 5.28, "volume": 50364.0}, {"date": "2025-03-12", "close": 5.33, "volume": 514586.0}, {"date": "2025-03-13", "close": 5.3, "volume": 64717.0}, {"date": "2025-03-14", "close": 5.19, "volume": 87066.0}, {"date": "2025-03-17", "close": 5.21, "volume": 13531.0}, {"date": "2025-03-18", "close": 5.28, "volume": 52725.0}, {"date": "2025-03-19", "close": 5.37, "volume": 36641.0}, {"date": "2025-03-20", "close": 5.39, "volume": 25756.0}, {"date": "2025-03-21", "close": 5.4, "volume": 103228.0}, {"date": "2025-03-24", "close": 5.46, "volume": 35581.0}, {"date": "2025-03-25", "close": 5.48, "volume": 159095.0}, {"date": "2025-03-26", "close": 5.44, "volume": 20103.0}, {"date": "2025-03-27", "close": 5.54, "volume": 24025.0}, {"date": "2025-03-28", "close": 5.53, "volume": 40983.0}, {"date": "2025-03-31", "close": 5.65, "volume": 45352.0}, {"date": "2025-04-01", "close": 5.85, "volume": 56161.0}, {"date": "2025-04-02", "close": 6.09, "volume": 59451.0}, {"date": "2025-04-03", "close": 5.9, "volume": 69020.0}, {"date": "2025-04-04", "close": 5.72, "volume": 103309.0}, {"date": "2025-04-07", "close": 5.75, "volume": 77221.0}, {"date": "2025-04-08", "close": 5.71, "volume": 77314.0}, {"date": "2025-04-09", "close": 5.99, "volume": 151115.0}, {"date": "2025-04-10", "close": 5.78, "volume": 96361.0}, {"date": "2025-04-11", "close": 5.69, "volume": 102723.0}, {"date": "2025-04-14", "close": 5.7, "volume": 62234.0}, {"date": "2025-04-15", "close": 5.7, "volume": 36245.0}, {"date": "2025-04-16", "close": 5.72, "volume": 57579.0}, {"date": "2025-04-17", "close": 5.75, "volume": 88754.0}, {"date": "2025-04-21", "close": 5.68, "volume": 53593.0}, {"date": "2025-04-22", "close": 5.82, "volume": 87051.0}, {"date": "2025-04-23", "close": 5.91, "volume": 53065.0}, {"date": "2025-04-24", "close": 5.96, "volume": 69594.0}, {"date": "2025-04-25", "close": 5.92, "volume": 32974.0}, {"date": "2025-04-28", "close": 5.91, "volume": 52871.0}, {"date": "2025-04-29", "close": 5.91, "volume": 285443.0}, {"date": "2025-04-30", "close": 6.32, "volume": 275170.0}, {"date": "2025-05-01", "close": 6.4, "volume": 151434.0}, {"date": "2025-05-02", "close": 6.38, "volume": 282845.0}, {"date": "2025-05-05", "close": 6.37, "volume": 117569.0}, {"date": "2025-05-06", "close": 6.28, "volume": 99667.0}, {"date": "2025-05-07", "close": 6.15, "volume": 144151.0}, {"date": "2025-05-08", "close": 6.2, "volume": 239516.0}, {"date": "2025-05-09", "close": 6.15, "volume": 188009.0}, {"date": "2025-05-12", "close": 6.07, "volume": 925966.0}, {"date": "2025-05-13", "close": 6.12, "volume": 207459.0}, {"date": "2025-05-14", "close": 6.12, "volume": 155255.0}, {"date": "2025-05-15", "close": 6.1, "volume": 182887.0}, {"date": "2025-05-16", "close": 6.1, "volume": 150485.0}, {"date": "2025-05-19", "close": 6.05, "volume": 132815.0}, {"date": "2025-05-20", "close": 6.1, "volume": 160162.0}, {"date": "2025-05-21", "close": 6.05, "volume": 158197.0}, {"date": "2025-05-22", "close": 5.89, "volume": 1131455.0}, {"date": "2025-05-23", "close": 5.79, "volume": 347165.0}, {"date": "2025-05-27", "close": 5.83, "volume": 236505.0}, {"date": "2025-05-28", "close": 5.7, "volume": 155449.0}, {"date": "2025-05-29", "close": 5.58, "volume": 69800.0}, {"date": "2025-05-30", "close": 5.56, "volume": 98119.0}, {"date": "2025-06-02", "close": 5.64, "volume": 449557.0}, {"date": "2025-06-03", "close": 5.4, "volume": 292683.0}, {"date": "2025-06-04", "close": 5.38, "volume": 117438.0}, {"date": "2025-06-05", "close": 5.35, "volume": 167643.0}, {"date": "2025-06-06", "close": 5.51, "volume": 107146.0}, {"date": "2025-06-09", "close": 5.36, "volume": 60974.0}, {"date": "2025-06-10", "close": 5.51, "volume": 75661.0}, {"date": "2025-06-11", "close": 5.42, "volume": 120150.0}, {"date": "2025-06-12", "close": 5.4, "volume": 66090.0}, {"date": "2025-06-13", "close": 5.39, "volume": 91882.0}, {"date": "2025-06-16", "close": 5.41, "volume": 116481.0}, {"date": "2025-06-17", "close": 5.33, "volume": 121669.0}, {"date": "2025-06-18", "close": 5.35, "volume": 131876.0}, {"date": "2025-06-20", "close": 5.33, "volume": 121708.0}, {"date": "2025-06-23", "close": 5.5, "volume": 98525.0}, {"date": "2025-06-24", "close": 5.49, "volume": 94181.0}, {"date": "2025-06-25", "close": 5.51, "volume": 79970.0}, {"date": "2025-06-26", "close": 5.5, "volume": 134900.0}, {"date": "2025-06-27", "close": 5.5, "volume": 2621023.0}, {"date": "2025-06-30", "close": 5.5, "volume": 163447.0}, {"date": "2025-07-01", "close": 5.68, "volume": 144013.0}, {"date": "2025-07-02", "close": 5.68, "volume": 201117.0}, {"date": "2025-07-03", "close": 5.75, "volume": 86649.0}, {"date": "2025-07-07", "close": 5.7, "volume": 139569.0}, {"date": "2025-07-08", "close": 5.7, "volume": 170215.0}, {"date": "2025-07-09", "close": 5.7, "volume": 195110.0}, {"date": "2025-07-10", "close": 5.7, "volume": 168553.0}, {"date": "2025-07-11", "close": 5.67, "volume": 99549.0}, {"date": "2025-07-14", "close": 5.7, "volume": 195469.0}, {"date": "2025-07-15", "close": 5.46, "volume": 115659.0}, {"date": "2025-07-16", "close": 5.47, "volume": 160287.0}, {"date": "2025-07-17", "close": 5.45, "volume": 123948.0}, {"date": "2025-07-18", "close": 5.46, "volume": 59038.0}, {"date": "2025-07-21", "close": 5.52, "volume": 106905.0}, {"date": "2025-07-22", "close": 5.53, "volume": 87743.0}, {"date": "2025-07-23", "close": 5.54, "volume": 52266.0}, {"date": "2025-07-24", "close": 5.39, "volume": 70070.0}, {"date": "2025-07-25", "close": 5.38, "volume": 79142.0}, {"date": "2025-07-28", "close": 5.4, "volume": 35769.0}, {"date": "2025-07-29", "close": 5.4, "volume": 49566.0}, {"date": "2025-07-30", "close": 5.19, "volume": 70004.0}, {"date": "2025-07-31", "close": 4.93, "volume": 83540.0}, {"date": "2025-08-01", "close": 4.82, "volume": 63856.0}, {"date": "2025-08-04", "close": 4.86, "volume": 44923.0}, {"date": "2025-08-05", "close": 4.9, "volume": 85275.0}, {"date": "2025-08-06", "close": 4.96, "volume": 34780.0}, {"date": "2025-08-07", "close": 4.88, "volume": 60603.0}, {"date": "2025-08-08", "close": 4.92, "volume": 27748.0}, {"date": "2025-08-11", "close": 4.94, "volume": 33412.0}, {"date": "2025-08-12", "close": 5.13, "volume": 62552.0}, {"date": "2025-08-13", "close": 5.17, "volume": 33768.0}, {"date": "2025-08-14", "close": 5.14, "volume": 42999.0}, {"date": "2025-08-15", "close": 5.06, "volume": 136161.0}, {"date": "2025-08-18", "close": 4.94, "volume": 72405.0}, {"date": "2025-08-19", "close": 4.96, "volume": 37443.0}, {"date": "2025-08-20", "close": 4.99, "volume": 25508.0}, {"date": "2025-08-21", "close": 4.91, "volume": 24784.0}, {"date": "2025-08-22", "close": 5.13, "volume": 56683.0}, {"date": "2025-08-25", "close": 5.0, "volume": 37120.0}, {"date": "2025-08-26", "close": 5.02, "volume": 49035.0}, {"date": "2025-08-27", "close": 5.1, "volume": 36308.0}, {"date": "2025-08-28", "close": 5.11, "volume": 33091.0}, {"date": "2025-08-29", "close": 5.06, "volume": 24917.0}, {"date": "2025-09-02", "close": 4.93, "volume": 24290.0}, {"date": "2025-09-03", "close": 4.83, "volume": 71016.0}, {"date": "2025-09-04", "close": 5.0, "volume": 52892.0}, {"date": "2025-09-05", "close": 5.04, "volume": 44637.0}, {"date": "2025-09-08", "close": 5.05, "volume": 48663.0}, {"date": "2025-09-09", "close": 4.99, "volume": 31216.0}, {"date": "2025-09-10", "close": 4.84, "volume": 58528.0}, {"date": "2025-09-11", "close": 4.97, "volume": 28310.0}, {"date": "2025-09-12", "close": 4.85, "volume": 24558.0}, {"date": "2025-09-15", "close": 4.88, "volume": 39260.0}, {"date": "2025-09-16", "close": 4.95, "volume": 88011.0}, {"date": "2025-09-17", "close": 5.1, "volume": 91264.0}, {"date": "2025-09-18", "close": 5.21, "volume": 98573.0}, {"date": "2025-09-19", "close": 5.15, "volume": 189045.0}, {"date": "2025-09-22", "close": 5.15, "volume": 68854.0}, {"date": "2025-09-23", "close": 5.14, "volume": 129291.0}, {"date": "2025-09-24", "close": 5.18, "volume": 141881.0}, {"date": "2025-09-25", "close": 5.15, "volume": 52573.0}, {"date": "2025-09-26", "close": 5.4, "volume": 218619.0}, {"date": "2025-09-29", "close": 5.35, "volume": 128456.0}, {"date": "2025-09-30", "close": 5.37, "volume": 52488.0}, {"date": "2025-10-01", "close": 5.32, "volume": 32460.0}, {"date": "2025-10-02", "close": 5.17, "volume": 41012.0}, {"date": "2025-10-03", "close": 5.21, "volume": 24978.0}, {"date": "2025-10-06", "close": 5.28, "volume": 37331.0}, {"date": "2025-10-07", "close": 5.25, "volume": 41163.0}, {"date": "2025-10-08", "close": 5.3, "volume": 60846.0}, {"date": "2025-10-09", "close": 5.13, "volume": 39322.0}, {"date": "2025-10-10", "close": 5.05, "volume": 62930.0}, {"date": "2025-10-13", "close": 5.24, "volume": 60827.0}, {"date": "2025-10-14", "close": 5.33, "volume": 45757.0}, {"date": "2025-10-15", "close": 5.33, "volume": 67338.0}, {"date": "2025-10-16", "close": 5.02, "volume": 108601.0}, {"date": "2025-10-17", "close": 5.06, "volume": 62317.0}, {"date": "2025-10-20", "close": 5.16, "volume": 44378.0}, {"date": "2025-10-21", "close": 5.23, "volume": 25689.0}, {"date": "2025-10-22", "close": 5.31, "volume": 35738.0}, {"date": "2025-10-23", "close": 5.2, "volume": 26910.0}, {"date": "2025-10-24", "close": 5.28, "volume": 29541.0}, {"date": "2025-10-27", "close": 5.18, "volume": 26594.0}, {"date": "2025-10-28", "close": 5.07, "volume": 39785.0}, {"date": "2025-10-29", "close": 5.13, "volume": 121598.0}, {"date": "2025-10-30", "close": 5.17, "volume": 39313.0}, {"date": "2025-10-31", "close": 5.18, "volume": 55385.0}, {"date": "2025-11-03", "close": 5.2, "volume": 63618.0}, {"date": "2025-11-04", "close": 5.3, "volume": 51670.0}, {"date": "2025-11-05", "close": 5.54, "volume": 45069.0}, {"date": "2025-11-06", "close": 5.43, "volume": 52937.0}, {"date": "2025-11-07", "close": 5.49, "volume": 33821.0}, {"date": "2025-11-10", "close": 5.45, "volume": 51697.0}, {"date": "2025-11-11", "close": 5.41, "volume": 21070.0}, {"date": "2025-11-12", "close": 5.38, "volume": 29057.0}, {"date": "2025-11-13", "close": 5.3, "volume": 25611.0}, {"date": "2025-11-14", "close": 5.31, "volume": 29389.0}, {"date": "2025-11-17", "close": 5.06, "volume": 49153.0}, {"date": "2025-11-18", "close": 5.08, "volume": 83737.0}, {"date": "2025-11-19", "close": 5.15, "volume": 50749.0}, {"date": "2025-11-20", "close": 5.12, "volume": 40776.0}, {"date": "2025-11-21", "close": 5.29, "volume": 49001.0}, {"date": "2025-11-24", "close": 5.22, "volume": 17878.0}, {"date": "2025-11-25", "close": 5.26, "volume": 22844.0}, {"date": "2025-11-26", "close": 5.25, "volume": 26392.0}, {"date": "2025-11-28", "close": 5.27, "volume": 20527.0}, {"date": "2025-12-01", "close": 5.25, "volume": 23446.0}, {"date": "2025-12-02", "close": 5.25, "volume": 50546.0}, {"date": "2025-12-03", "close": 5.2, "volume": 44127.0}, {"date": "2025-12-04", "close": 5.18, "volume": 32657.0}, {"date": "2025-12-05", "close": 5.11, "volume": 25516.0}, {"date": "2025-12-08", "close": 5.14, "volume": 93360.0}, {"date": "2025-12-09", "close": 5.04, "volume": 33212.0}, {"date": "2025-12-10", "close": 5.25, "volume": 70626.0}, {"date": "2025-12-11", "close": 5.37, "volume": 69380.0}, {"date": "2025-12-12", "close": 5.34, "volume": 74670.0}, {"date": "2025-12-15", "close": 5.53, "volume": 81601.0}, {"date": "2025-12-16", "close": 5.56, "volume": 39150.0}, {"date": "2025-12-17", "close": 5.39, "volume": 33705.0}, {"date": "2025-12-18", "close": 5.42, "volume": 35692.0}, {"date": "2025-12-19", "close": 5.3, "volume": 84140.0}, {"date": "2025-12-22", "close": 5.3, "volume": 57728.0}, {"date": "2025-12-23", "close": 5.2, "volume": 38266.0}, {"date": "2025-12-24", "close": 5.19, "volume": 33598.0}, {"date": "2025-12-26", "close": 5.03, "volume": 28493.0}, {"date": "2025-12-29", "close": 5.06, "volume": 103964.0}, {"date": "2025-12-30", "close": 5.02, "volume": 63766.0}, {"date": "2025-12-31", "close": 5.02, "volume": 49646.0}, {"date": "2026-01-02", "close": 5.05, "volume": 57114.0}, {"date": "2026-01-05", "close": 5.11, "volume": 41805.0}, {"date": "2026-01-06", "close": 5.09, "volume": 74845.0}, {"date": "2026-01-07", "close": 5.02, "volume": 60619.0}, {"date": "2026-01-08", "close": 5.06, "volume": 29787.0}, {"date": "2026-01-09", "close": 5.03, "volume": 46368.0}, {"date": "2026-01-12", "close": 5.07, "volume": 32997.0}, {"date": "2026-01-13", "close": 5.01, "volume": 37594.0}, {"date": "2026-01-14", "close": 5.08, "volume": 38282.0}, {"date": "2026-01-15", "close": 5.2, "volume": 28983.0}, {"date": "2026-01-16", "close": 5.2, "volume": 32566.0}, {"date": "2026-01-20", "close": 5.07, "volume": 47426.0}, {"date": "2026-01-21", "close": 5.18, "volume": 28163.0}, {"date": "2026-01-22", "close": 5.15, "volume": 14957.0}, {"date": "2026-01-23", "close": 5.16, "volume": 32543.0}, {"date": "2026-01-26", "close": 5.1, "volume": 26691.0}, {"date": "2026-01-27", "close": 5.1, "volume": 25349.0}, {"date": "2026-01-28", "close": 5.19, "volume": 56876.0}, {"date": "2026-01-29", "close": 5.21, "volume": 69196.0}, {"date": "2026-01-30", "close": 5.17, "volume": 157894.0}, {"date": "2026-02-02", "close": 5.4, "volume": 77149.0}, {"date": "2026-02-03", "close": 5.48, "volume": 51479.0}, {"date": "2026-02-04", "close": 5.42, "volume": 34817.0}, {"date": "2026-02-05", "close": 5.39, "volume": 28721.0}, {"date": "2026-02-06", "close": 5.41, "volume": 48512.0}, {"date": "2026-02-09", "close": 5.32, "volume": 37526.0}, {"date": "2026-02-10", "close": 5.33, "volume": 56698.0}, {"date": "2026-02-11", "close": 5.34, "volume": 129910.0}, {"date": "2026-02-12", "close": 5.37, "volume": 64781.0}, {"date": "2026-02-13", "close": 5.42, "volume": 43628.0}, {"date": "2026-02-17", "close": 5.34, "volume": 35979.0}, {"date": "2026-02-18", "close": 5.33, "volume": 49605.0}, {"date": "2026-02-19", "close": 5.35, "volume": 45933.0}, {"date": "2026-02-20", "close": 5.42, "volume": 41670.0}, {"date": "2026-02-23", "close": 5.32, "volume": 63254.0}, {"date": "2026-02-24", "close": 5.34, "volume": 32943.0}, {"date": "2026-02-25", "close": 5.41, "volume": 36954.0}, {"date": "2026-02-26", "close": 5.41, "volume": 25022.0}, {"date": "2026-02-27", "close": 5.35, "volume": 64287.0}, {"date": "2026-03-02", "close": 5.38, "volume": 46250.0}, {"date": "2026-03-03", "close": 5.37, "volume": 52088.0}, {"date": "2026-03-04", "close": 5.48, "volume": 37490.0}, {"date": "2026-03-05", "close": 5.36, "volume": 50814.0}, {"date": "2026-03-06", "close": 5.39, "volume": 45595.0}, {"date": "2026-03-09", "close": 5.36, "volume": 55709.0}, {"date": "2026-03-10", "close": 5.26, "volume": 64097.0}, {"date": "2026-03-11", "close": 5.22, "volume": 47182.0}, {"date": "2026-03-12", "close": 5.22, "volume": 52013.0}, {"date": "2026-03-13", "close": 5.19, "volume": 55699.0}, {"date": "2026-03-16", "close": 5.15, "volume": 29250.0}, {"date": "2026-03-17", "close": 5.15, "volume": 51891.0}, {"date": "2026-03-18", "close": 5.05, "volume": 66165.0}, {"date": "2026-03-19", "close": 5.08, "volume": 32218.0}, {"date": "2026-03-20", "close": 5.16, "volume": 239614.0}, {"date": "2026-03-23", "close": 5.34, "volume": 57458.0}, {"date": "2026-03-24", "close": 5.42, "volume": 42444.0}, {"date": "2026-03-25", "close": 5.45, "volume": 51793.0}, {"date": "2026-03-26", "close": 5.53, "volume": 29081.0}, {"date": "2026-03-27", "close": 5.52, "volume": 23496.0}, {"date": "2026-03-30", "close": 5.66, "volume": 58883.0}, {"date": "2026-03-31", "close": 5.5, "volume": 25275.0}, {"date": "2026-04-01", "close": 5.47, "volume": 38408.0}, {"date": "2026-04-02", "close": 5.48, "volume": 34964.0}, {"date": "2026-04-06", "close": 5.57, "volume": 37042.0}, {"date": "2026-04-07", "close": 5.54, "volume": 25560.0}, {"date": "2026-04-08", "close": 5.67, "volume": 33420.0}, {"date": "2026-04-09", "close": 5.81, "volume": 29064.0}, {"date": "2026-04-10", "close": 5.64, "volume": 33089.0}, {"date": "2026-04-13", "close": 5.55, "volume": 30714.0}, {"date": "2026-04-14", "close": 5.53, "volume": 40799.0}, {"date": "2026-04-15", "close": 5.58, "volume": 13169.0}, {"date": "2026-04-16", "close": 5.5, "volume": 22187.0}, {"date": "2026-04-17", "close": 5.48, "volume": 50095.0}, {"date": "2026-04-20", "close": 5.49, "volume": 21375.0}, {"date": "2026-04-21", "close": 5.41, "volume": 31700.0}, {"date": "2026-04-22", "close": 5.39, "volume": 33738.0}, {"date": "2026-04-23", "close": 5.48, "volume": 26579.0}, {"date": "2026-04-24", "close": 5.48, "volume": 32404.0}, {"date": "2026-04-27", "close": 5.5, "volume": 33922.0}, {"date": "2026-04-28", "close": 5.35, "volume": 54881.0}, {"date": "2026-04-29", "close": 5.17, "volume": 63553.0}, {"date": "2026-04-30", "close": 5.18, "volume": 55377.0}, {"date": "2026-05-01", "close": 5.27, "volume": 35225.0}, {"date": "2026-05-04", "close": 5.14, "volume": 54765.0}, {"date": "2026-05-05", "close": 5.19, "volume": 37870.0}, {"date": "2026-05-06", "close": 5.25, "volume": 37724.0}, {"date": "2026-05-07", "close": 5.45, "volume": 38335.0}, {"date": "2026-05-08", "close": 5.51, "volume": 40845.0}, {"date": "2026-05-11", "close": 5.44, "volume": 51983.0}, {"date": "2026-05-12", "close": 5.46, "volume": 32482.0}, {"date": "2026-05-13", "close": 5.42, "volume": 23713.0}, {"date": "2026-05-14", "close": 5.44, "volume": 33252.0}, {"date": "2026-05-15", "close": 5.42, "volume": 31968.0}, {"date": "2026-05-18", "close": 5.46, "volume": 22003.0}, {"date": "2026-05-19", "close": 5.45, "volume": 26401.0}, {"date": "2026-05-20", "close": 5.49, "volume": 44586.0}, {"date": "2026-05-21", "close": 5.55, "volume": 30804.0}, {"date": "2026-05-22", "close": 5.59, "volume": 37762.0}, {"date": "2026-05-26", "close": 5.63, "volume": 47399.0}, {"date": "2026-05-27", "close": 5.7, "volume": 53685.0}, {"date": "2026-05-28", "close": 5.64, "volume": 42609.0}, {"date": "2026-05-29", "close": 5.61, "volume": 42732.0}, {"date": "2026-06-01", "close": 5.52, "volume": 51799.0}, {"date": "2026-06-02", "close": 5.61, "volume": 42117.0}, {"date": "2026-06-03", "close": 5.58, "volume": 51395.0}, {"date": "2026-06-04", "close": 5.61, "volume": 32511.0}, {"date": "2026-06-05", "close": 5.66, "volume": 51987.0}, {"date": "2026-06-08", "close": 5.66, "volume": 34594.0}, {"date": "2026-06-09", "close": 5.75, "volume": 45102.0}, {"date": "2026-06-10", "close": 6.08, "volume": 63860.0}, {"date": "2026-06-11", "close": 5.95, "volume": 54975.0}, {"date": "2026-06-12", "close": 5.98, "volume": 34454.0}, {"date": "2026-06-15", "close": 5.67, "volume": 51974.0}, {"date": "2026-06-16", "close": 5.7, "volume": 58533.0}, {"date": "2026-06-17", "close": 5.73, "volume": 46243.0}, {"date": "2026-06-18", "close": 5.8, "volume": 125221.0}, {"date": "2026-06-22", "close": 5.58, "volume": 81579.0}, {"date": "2026-06-23", "close": 5.72, "volume": 81514.0}, {"date": "2026-06-24", "close": 5.65, "volume": 150131.0}, {"date": "2026-06-25", "close": 5.46, "volume": 190882.0}, {"date": "2026-06-26", "close": 5.27, "volume": 2590412.0}, {"date": "2026-06-29", "close": 5.33, "volume": 152754.0}, {"date": "2026-06-30", "close": 5.43, "volume": 174444.0}, {"date": "2026-07-01", "close": 5.43, "volume": 63623.0}, {"date": "2026-07-02", "close": 5.41, "volume": 79628.0}, {"date": "2026-07-06", "close": 5.36, "volume": 51034.0}, {"date": "2026-07-07", "close": 5.33, "volume": 105285.0}, {"date": "2026-07-08", "close": 5.27, "volume": 87370.0}, {"date": "2026-07-09", "close": 5.25, "volume": 56508.0}, {"date": "2026-07-10", "close": 5.28, "volume": 102781.0}, {"date": "2026-07-13", "close": 5.33, "volume": 83983.0}, {"date": "2026-07-14", "close": 5.33, "volume": 54033.0}, {"date": "2026-07-15", "close": 5.33, "volume": 68085.0}, {"date": "2026-07-16", "close": 5.32, "volume": 52724.0}, {"date": "2026-07-17", "close": 5.28, "volume": 70332.0}, {"date": "2026-07-20", "close": 5.25, "volume": 66349.0}, {"date": "2026-07-21", "close": 5.25, "volume": 53931.0}, {"date": "2026-07-22", "close": 5.29, "volume": 81298.0}, {"date": "2026-07-23", "close": 5.28, "volume": 71418.0}, {"date": "2026-07-24", "close": 5.28, "volume": 43820.0}, {"date": "2026-07-27", "close": 5.32, "volume": 50276.0}, {"date": "2026-07-28", "close": 5.37, "volume": 61337.0}, {"date": "2026-07-29", "close": 5.29, "volume": 57998.0}, {"date": "2026-07-30", "close": 5.29, "volume": 62635.0}, {"date": "2026-07-31", "close": 5.3, "volume": 62736.0}, {"date": "2026-08-03", "close": 5.385, "volume": 43858.0}, {"date": "2026-08-04", "close": 5.47, "volume": 54236.0}, {"date": "2026-08-05", "close": 5.4, "volume": 38497.0}, {"date": "2026-08-06", "close": 5.44, "volume": 30858.0}, {"date": "2026-08-07", "close": 5.36, "volume": 24009.0}, {"date": "2026-08-10", "close": 5.3, "volume": 45580.0}, {"date": "2026-08-11", "close": 5.3, "volume": 38536.0}, {"date": "2026-08-12", "close": 5.25, "volume": 33316.0}, {"date": "2026-08-13", "close": 5.31, "volume": 90378.0}, {"date": "2026-08-14", "close": 5.25, "volume": 53835.0}, {"date": "2026-08-17", "close": 5.14, "volume": 93751.0}, {"date": "2026-08-18", "close": 5.14, "volume": 93967.0}, {"date": "2026-08-19", "close": 5.09, "volume": 72692.0}, {"date": "2026-08-20", "close": 5.12, "volume": 46208.0}, {"date": "2026-08-21", "close": 5.14, "volume": 181923.0}], "refreshing": true}