{"ticker": "RWT", "overview": {"cik": "930236", "ticker": "RWT", "name": "REDWOOD TRUST INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4/A", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001716998-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0000936872-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107919", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001233565-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107867", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001862739-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001034333-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000295", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001104659-26-091971", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000930236-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000930236-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081027", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079899", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001564301-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001233565-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073010", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-28", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001233537-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001853040-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001853738-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 383900.0, "sell_n": 0, "sell_sum": 0, "net": 383900.0, "insiders": 1, "first_date": "2026-09-15", "last_date": "2026-09-15"}, "metrics": {"ticker": "RWT", "has_prices": true, "as_of": "2026-09-18", "last": 3.94, "prev_close": 3.94, "change": 0.0, "change_pct": 0.0, "session_volume": 9629064.0, "vwap_5": 3.899579905732348, "vwap_20": 3.8219772097173212, "vwap_60": 4.2834693659667815, "vwap_250": 4.963651371793505, "high_52w": 6.68, "low_52w": 3.55, "avg_volume_20": 6749402.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000936872-26-000019", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Partners, L.P. takes a 5.7% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000019-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "0001104659-26-109010", "src": "INSIDERS", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Christopher J. Abate", "who_key": "Abate Christopher J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 383900.0, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $384K of RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453409/000110465926109010/0001104659-26-109010-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "13DG-0001034333-26-000011", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Investors (Bermuda) L.P. takes a 5.1% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0000902219-26-000295", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 7% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000295-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-003235", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003235-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000902219-26-000222", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 11.3% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000222-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000936872-26-000014", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 3.6% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000902219-26-000188", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 8.8% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000188-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-001037", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC takes a 5.29% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0002100119-26-001037-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002121", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC adjusts its stake in RWT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000102909-26-002121-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2023-20023404-T356", "src": "CONGRESS", "ticker": "RWT", "cik": "", "company": "Redwood Trust, Inc.", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nRedwood Trust, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps RWT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741845}, {"id": "HOUSE-2022-20021398-T35", "src": "CONGRESS", "ticker": "RWT", "cik": "", "company": "Redwood Trust, Inc.", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nRedwood Trust, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs files a buy in RWT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304885}], "recent_buys": [{"id": "0001104659-26-109010", "src": "INSIDERS", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Christopher J. Abate", "who_key": "Abate Christopher J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 383900.0, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $384K of RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453409/000110465926109010/0001104659-26-109010-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}], "institutional": [{"id": "13DG-0000936872-26-000019", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Partners, L.P. takes a 5.7% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000019-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "13DG-0001034333-26-000011", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Investors (Bermuda) L.P. takes a 5.1% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0000902219-26-000295", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 7% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000295-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-003235", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003235-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000902219-26-000222", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 11.3% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000222-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000936872-26-000014", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 3.6% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000902219-26-000188", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC moves to a 8.8% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000902219-26-000188-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-001037", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC takes a 5.29% passive stake in RWT", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0002100119-26-001037-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002121", "src": "13DG", "ticker": "RWT", "cik": "930236", "company": "REDWOOD TRUST INC", "company_raw": "REDWOOD TRUST INC", "who": "Redwood Trust Inc", "who_key": "REDWOOD TRUST 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REDWOOD TRUST INC adjusts its stake in RWT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/930236/0000102909-26-002121-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Redwood Trust, Inc. Common Stock", "new_value": "REDWOOD TRUST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000930236", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000930236", "applied": 1, "detected_at": "2026-10-28T09:28:44.317321"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWTN", "new_value": "Redwood Trust, Inc. 9.125% Senior Notes Due 2029", "effective": "", "evidence": "RWTN is listed again under the same company (Redwood Trust, Inc. 9.125% Senior Notes Due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.962291"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Redwood Trust, Inc. 9.75% Senior Notes Due 2031", "new_value": "REDWOOD TRUST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000930236", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000930236", "applied": 1, "detected_at": "2026-08-03T11:11:55.673270"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWTS", "new_value": "Redwood Trust, Inc. 9.75% Senior Notes Due 2031", "effective": "", "evidence": "RWTS is listed again under the same company (Redwood Trust, Inc. 9.75% Senior Notes Due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649796"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWT", "new_value": "Redwood Trust, Inc. Common Stock", "effective": "", "evidence": "RWT is listed again under the same company (Redwood Trust, Inc. Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649585"}]}, "key_people": [{"who": "Christopher J. Abate", "who_key": "Abate Christopher J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 383900.0, "sold": 0, "net": 383900.0, "trades": 1, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 383900.0, "date": "2026-09-15", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1453409/000110465926109010/0001104659-26-109010-index.htm"}], "latest": {"action": "BUY", "amount": 383900.0, "date": "2026-09-15", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1453409/000110465926109010/0001104659-26-109010-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-09-15", "net": 383900.0}], "announcements": [{"form": "4/A", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001716998-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0000936872-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107919", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001233565-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107867", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001862739-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001034333-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000295", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001104659-26-091971", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000930236-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000930236-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081027", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079899", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001564301-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001233565-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073010", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-28", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001233537-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001853040-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001853738-26-000004", "price_sensitive": false}], "performance": {"ticker": "RWT", "has_prices": true, "summary": {"n": 2, "avg": -0.20517402259857126, "win_rate": 0.5, "best": 0.007672634271099694, "worst": -0.41802067946824223, "as_of": "2026-09-18"}, "buys": [{"who": "Abate Christopher J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 383900.0, "date": "2026-09-15", "score": 58.6, "ref_price": 3.91, "return": 0.007672634271099694}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 6.77, "return": -0.41802067946824223}]}, "price_series": [{"date": "2016-09-19", "close": 13.61, "volume": 493053.0}, {"date": "2016-09-20", "close": 13.95, "volume": 570806.0}, {"date": "2016-09-21", "close": 14.19, "volume": 531392.0}, {"date": "2016-09-22", "close": 14.47, "volume": 416222.0}, {"date": "2016-09-23", "close": 14.27, "volume": 411871.0}, {"date": "2016-09-26", "close": 14.12, "volume": 497649.0}, {"date": "2016-09-27", "close": 14.19, "volume": 278207.0}, {"date": "2016-09-28", "close": 14.17, "volume": 357897.0}, {"date": "2016-09-29", "close": 14.03, "volume": 216854.0}, {"date": "2016-09-30", "close": 14.16, "volume": 424451.0}, {"date": "2016-10-03", "close": 14.0, "volume": 362485.0}, {"date": "2016-10-04", "close": 13.7, "volume": 362956.0}, {"date": "2016-10-05", "close": 13.58, "volume": 292451.0}, {"date": "2016-10-06", "close": 13.49, "volume": 235312.0}, {"date": "2016-10-07", "close": 13.57, "volume": 308847.0}, {"date": "2016-10-10", "close": 13.8, "volume": 235127.0}, {"date": "2016-10-11", "close": 13.8, "volume": 243107.0}, {"date": "2016-10-12", "close": 13.97, "volume": 233389.0}, {"date": "2016-10-13", "close": 13.99, "volume": 279503.0}, {"date": "2016-10-14", "close": 13.78, "volume": 222628.0}, {"date": "2016-10-17", "close": 13.83, "volume": 117122.0}, {"date": "2016-10-18", "close": 13.91, "volume": 144233.0}, {"date": "2016-10-19", "close": 14.06, "volume": 239416.0}, {"date": "2016-10-20", "close": 14.02, "volume": 134575.0}, {"date": "2016-10-21", "close": 14.04, "volume": 111764.0}, {"date": "2016-10-24", "close": 14.34, "volume": 220079.0}, {"date": "2016-10-25", "close": 14.38, "volume": 211019.0}, {"date": "2016-10-26", "close": 14.27, "volume": 334925.0}, {"date": "2016-10-27", "close": 14.1, "volume": 176268.0}, {"date": "2016-10-28", "close": 14.0, "volume": 159850.0}, {"date": "2016-10-31", "close": 14.06, "volume": 279329.0}, {"date": "2016-11-01", "close": 13.74, "volume": 309086.0}, {"date": "2016-11-02", "close": 13.61, "volume": 242775.0}, {"date": "2016-11-03", "close": 13.7, "volume": 208762.0}, {"date": "2016-11-04", "close": 13.94, "volume": 277721.0}, {"date": "2016-11-07", "close": 14.11, "volume": 310315.0}, {"date": "2016-11-08", "close": 14.1, "volume": 411580.0}, {"date": "2016-11-09", "close": 14.46, "volume": 549768.0}, {"date": "2016-11-10", "close": 14.44, "volume": 494419.0}, {"date": "2016-11-11", "close": 14.81, "volume": 581619.0}, {"date": "2016-11-14", "close": 14.92, "volume": 431572.0}, {"date": "2016-11-15", "close": 15.01, "volume": 458675.0}, {"date": "2016-11-16", "close": 15.05, "volume": 304589.0}, {"date": "2016-11-17", "close": 14.95, "volume": 279264.0}, {"date": "2016-11-18", "close": 15.16, "volume": 306030.0}, {"date": "2016-11-21", "close": 15.2, "volume": 443994.0}, {"date": "2016-11-22", "close": 15.47, "volume": 406043.0}, {"date": "2016-11-23", "close": 15.2, "volume": 305196.0}, {"date": "2016-11-25", "close": 15.41, "volume": 85433.0}, {"date": "2016-11-28", "close": 15.42, "volume": 287855.0}, {"date": "2016-11-29", "close": 15.49, "volume": 320313.0}, {"date": "2016-11-30", "close": 15.22, "volume": 371527.0}, {"date": "2016-12-01", "close": 14.95, "volume": 452796.0}, {"date": "2016-12-02", "close": 14.84, "volume": 259424.0}, {"date": "2016-12-05", "close": 15.4, "volume": 558083.0}, {"date": "2016-12-06", "close": 15.55, "volume": 652374.0}, {"date": "2016-12-07", "close": 15.66, "volume": 293700.0}, {"date": "2016-12-08", "close": 15.85, "volume": 403491.0}, {"date": "2016-12-09", "close": 16.2, "volume": 444719.0}, {"date": "2016-12-12", "close": 15.87, "volume": 443877.0}, {"date": "2016-12-13", "close": 15.33, "volume": 313908.0}, {"date": "2016-12-14", "close": 15.28, "volume": 523681.0}, {"date": "2016-12-15", "close": 15.03, "volume": 811200.0}, {"date": "2016-12-16", "close": 15.16, "volume": 906492.0}, {"date": "2016-12-19", "close": 15.27, "volume": 629170.0}, {"date": "2016-12-20", "close": 15.54, "volume": 345830.0}, {"date": "2016-12-21", "close": 15.42, "volume": 223736.0}, {"date": "2016-12-22", "close": 15.27, "volume": 317028.0}, {"date": "2016-12-23", "close": 15.29, "volume": 175712.0}, {"date": "2016-12-27", "close": 15.25, "volume": 267307.0}, {"date": "2016-12-28", "close": 15.16, "volume": 202153.0}, {"date": "2016-12-29", "close": 15.39, "volume": 179004.0}, {"date": "2016-12-30", "close": 15.21, "volume": 309203.0}, {"date": "2017-01-03", "close": 15.43, "volume": 336000.0}, {"date": "2017-01-04", "close": 15.6, "volume": 247779.0}, {"date": "2017-01-05", "close": 15.52, "volume": 153359.0}, {"date": "2017-01-06", "close": 15.49, "volume": 179801.0}, {"date": "2017-01-09", "close": 15.4, "volume": 204375.0}, {"date": "2017-01-10", "close": 15.55, "volume": 423643.0}, {"date": "2017-01-11", "close": 15.88, "volume": 263907.0}, {"date": "2017-01-12", "close": 15.64, "volume": 229717.0}, {"date": "2017-01-13", "close": 15.64, "volume": 156741.0}, {"date": "2017-01-17", "close": 15.53, "volume": 180374.0}, {"date": "2017-01-18", "close": 15.53, "volume": 133038.0}, {"date": "2017-01-19", "close": 15.39, "volume": 182461.0}, {"date": "2017-01-20", "close": 15.61, "volume": 257654.0}, {"date": "2017-01-23", "close": 15.68, "volume": 148686.0}, {"date": "2017-01-24", "close": 15.75, "volume": 218346.0}, {"date": "2017-01-25", "close": 15.82, "volume": 167327.0}, {"date": "2017-01-26", "close": 15.87, "volume": 185223.0}, {"date": "2017-01-27", "close": 15.73, "volume": 172876.0}, {"date": "2017-01-30", "close": 15.4, "volume": 362144.0}, {"date": "2017-01-31", "close": 15.5, "volume": 478029.0}, {"date": "2017-02-01", "close": 15.53, "volume": 181967.0}, {"date": "2017-02-02", "close": 15.89, "volume": 509538.0}, {"date": "2017-02-03", "close": 15.98, "volume": 509307.0}, {"date": "2017-02-06", "close": 16.02, "volume": 311334.0}, {"date": "2017-02-07", "close": 15.97, "volume": 354672.0}, {"date": "2017-02-08", "close": 15.96, "volume": 438025.0}, {"date": "2017-02-09", "close": 16.11, "volume": 223087.0}, {"date": "2017-02-10", "close": 16.48, "volume": 454978.0}, {"date": "2017-02-13", "close": 16.34, "volume": 352612.0}, {"date": "2017-02-14", "close": 16.58, "volume": 654904.0}, {"date": "2017-02-15", "close": 16.9, "volume": 531026.0}, {"date": "2017-02-16", "close": 16.92, "volume": 342823.0}, {"date": "2017-02-17", "close": 16.83, "volume": 301779.0}, {"date": "2017-02-21", "close": 16.99, "volume": 267959.0}, {"date": "2017-02-22", "close": 16.97, "volume": 370115.0}, {"date": "2017-02-23", "close": 17.02, "volume": 470320.0}, {"date": "2017-02-24", "close": 16.42, "volume": 834569.0}, {"date": "2017-02-27", "close": 16.52, "volume": 532461.0}, {"date": "2017-02-28", "close": 16.37, "volume": 774795.0}, {"date": "2017-03-01", "close": 16.5, "volume": 444173.0}, {"date": "2017-03-02", "close": 16.52, "volume": 322057.0}, {"date": "2017-03-03", "close": 16.47, "volume": 379882.0}, {"date": "2017-03-06", "close": 16.23, "volume": 343330.0}, {"date": "2017-03-07", "close": 16.18, "volume": 214366.0}, {"date": "2017-03-08", "close": 15.92, "volume": 540744.0}, {"date": "2017-03-09", "close": 15.77, "volume": 374406.0}, {"date": "2017-03-10", "close": 16.05, "volume": 489275.0}, {"date": "2017-03-13", "close": 16.27, "volume": 404288.0}, {"date": "2017-03-14", "close": 16.06, "volume": 488996.0}, {"date": "2017-03-15", "close": 16.26, "volume": 354953.0}, {"date": "2017-03-16", "close": 16.27, "volume": 416389.0}, {"date": "2017-03-17", "close": 16.43, "volume": 1348783.0}, {"date": "2017-03-20", "close": 16.35, "volume": 345186.0}, {"date": "2017-03-21", "close": 16.24, "volume": 294052.0}, {"date": "2017-03-22", "close": 16.29, "volume": 695842.0}, {"date": "2017-03-23", "close": 16.39, "volume": 328239.0}, {"date": "2017-03-24", "close": 16.29, "volume": 311548.0}, {"date": "2017-03-27", "close": 16.43, "volume": 184172.0}, {"date": "2017-03-28", "close": 16.47, "volume": 327698.0}, {"date": "2017-03-29", "close": 16.57, "volume": 363413.0}, {"date": "2017-03-30", "close": 16.6, "volume": 336837.0}, {"date": "2017-03-31", "close": 16.61, "volume": 366005.0}, {"date": "2017-04-03", "close": 16.49, "volume": 427891.0}, {"date": "2017-04-04", "close": 16.74, "volume": 408054.0}, {"date": "2017-04-05", "close": 16.36, "volume": 370111.0}, {"date": "2017-04-06", "close": 16.64, "volume": 299803.0}, {"date": "2017-04-07", "close": 16.58, "volume": 326985.0}, {"date": "2017-04-10", "close": 16.76, "volume": 212133.0}, {"date": "2017-04-11", "close": 16.91, "volume": 389911.0}, {"date": "2017-04-12", "close": 16.8, "volume": 182386.0}, {"date": "2017-04-13", "close": 16.77, "volume": 196505.0}, {"date": "2017-04-17", "close": 16.87, "volume": 310989.0}, {"date": "2017-04-18", "close": 16.9, "volume": 298441.0}, {"date": "2017-04-19", "close": 16.84, "volume": 143208.0}, {"date": "2017-04-20", "close": 16.81, "volume": 234641.0}, {"date": "2017-04-21", "close": 16.85, "volume": 190181.0}, {"date": "2017-04-24", "close": 16.96, "volume": 240919.0}, {"date": "2017-04-25", "close": 17.04, "volume": 337348.0}, {"date": "2017-04-26", "close": 17.25, "volume": 647338.0}, {"date": "2017-04-27", "close": 17.29, "volume": 418074.0}, {"date": "2017-04-28", "close": 17.07, "volume": 341750.0}, {"date": "2017-05-01", "close": 17.29, "volume": 212751.0}, {"date": "2017-05-02", "close": 17.11, "volume": 365959.0}, {"date": "2017-05-03", "close": 16.73, "volume": 518712.0}, {"date": "2017-05-04", "close": 16.67, "volume": 595986.0}, {"date": "2017-05-05", "close": 16.99, "volume": 412855.0}, {"date": "2017-05-08", "close": 17.0, "volume": 307011.0}, {"date": "2017-05-09", "close": 16.58, "volume": 338481.0}, {"date": "2017-05-10", "close": 16.67, "volume": 237896.0}, {"date": "2017-05-11", "close": 16.61, "volume": 306802.0}, {"date": "2017-05-12", "close": 16.47, "volume": 218491.0}, {"date": "2017-05-15", "close": 16.61, "volume": 192768.0}, {"date": "2017-05-16", "close": 16.65, "volume": 177495.0}, {"date": "2017-05-17", "close": 16.4, "volume": 309493.0}, {"date": "2017-05-18", "close": 16.44, "volume": 303222.0}, {"date": "2017-05-19", "close": 16.39, "volume": 411332.0}, {"date": "2017-05-22", "close": 16.58, "volume": 267066.0}, {"date": "2017-05-23", "close": 16.68, "volume": 176008.0}, {"date": "2017-05-24", "close": 16.96, "volume": 315789.0}, {"date": "2017-05-25", "close": 16.98, "volume": 204088.0}, {"date": "2017-05-26", "close": 16.98, "volume": 221982.0}, {"date": "2017-05-30", "close": 16.93, "volume": 217905.0}, {"date": "2017-05-31", "close": 16.92, "volume": 274791.0}, {"date": "2017-06-01", "close": 17.11, "volume": 264351.0}, {"date": "2017-06-02", "close": 17.13, "volume": 320568.0}, {"date": "2017-06-05", "close": 16.89, "volume": 237506.0}, {"date": "2017-06-06", "close": 16.75, "volume": 290962.0}, {"date": "2017-06-07", "close": 16.79, "volume": 319747.0}, {"date": "2017-06-08", "close": 16.96, "volume": 289041.0}, {"date": "2017-06-09", "close": 17.18, "volume": 330582.0}, {"date": "2017-06-12", "close": 17.16, "volume": 248204.0}, {"date": "2017-06-13", "close": 17.18, "volume": 284089.0}, {"date": "2017-06-14", "close": 16.96, "volume": 220356.0}, {"date": "2017-06-15", "close": 17.06, "volume": 203033.0}, {"date": "2017-06-16", "close": 17.4, "volume": 2089291.0}, {"date": "2017-06-19", "close": 17.19, "volume": 321235.0}, {"date": "2017-06-20", "close": 17.05, "volume": 198214.0}, {"date": "2017-06-21", "close": 16.82, "volume": 295968.0}, {"date": "2017-06-22", "close": 17.02, "volume": 163020.0}, {"date": "2017-06-23", "close": 17.14, "volume": 230912.0}, {"date": "2017-06-26", "close": 17.26, "volume": 213947.0}, {"date": "2017-06-27", "close": 16.93, "volume": 382331.0}, {"date": "2017-06-28", "close": 17.08, "volume": 291127.0}, {"date": "2017-06-29", "close": 16.98, "volume": 166970.0}, {"date": "2017-06-30", "close": 17.04, "volume": 204139.0}, {"date": "2017-07-03", "close": 17.2, "volume": 161999.0}, {"date": "2017-07-05", "close": 17.18, "volume": 250117.0}, {"date": "2017-07-06", "close": 17.25, "volume": 283654.0}, {"date": "2017-07-07", "close": 17.03, "volume": 189386.0}, {"date": "2017-07-10", "close": 17.08, "volume": 249956.0}, {"date": "2017-07-11", "close": 17.16, "volume": 303510.0}, {"date": "2017-07-12", "close": 17.21, "volume": 150116.0}, {"date": "2017-07-13", "close": 16.95, "volume": 202411.0}, {"date": "2017-07-14", "close": 17.13, "volume": 306764.0}, {"date": "2017-07-17", "close": 17.17, "volume": 274869.0}, {"date": "2017-07-18", "close": 16.92, "volume": 272742.0}, {"date": "2017-07-19", "close": 17.1, "volume": 351099.0}, {"date": "2017-07-20", "close": 17.22, "volume": 221163.0}, {"date": "2017-07-21", "close": 17.35, "volume": 304566.0}, {"date": "2017-07-24", "close": 17.18, "volume": 145815.0}, {"date": "2017-07-25", "close": 17.07, "volume": 246564.0}, {"date": "2017-07-26", "close": 17.21, "volume": 140916.0}, {"date": "2017-07-27", "close": 17.19, "volume": 112444.0}, {"date": "2017-07-28", "close": 17.17, "volume": 96773.0}, {"date": "2017-07-31", "close": 17.27, "volume": 193412.0}, {"date": "2017-08-01", "close": 17.42, "volume": 199200.0}, {"date": "2017-08-02", "close": 17.36, "volume": 135097.0}, {"date": "2017-08-03", "close": 17.31, "volume": 137361.0}, {"date": "2017-08-04", "close": 17.05, "volume": 188742.0}, {"date": "2017-08-07", "close": 17.04, "volume": 270919.0}, {"date": "2017-08-08", "close": 17.14, "volume": 590473.0}, {"date": "2017-08-09", "close": 17.1, "volume": 367822.0}, {"date": "2017-08-10", "close": 16.89, "volume": 209597.0}, {"date": "2017-08-11", "close": 16.83, "volume": 342247.0}, {"date": "2017-08-14", "close": 16.51, "volume": 1119309.0}, {"date": "2017-08-15", "close": 16.59, "volume": 1357036.0}, {"date": "2017-08-16", "close": 16.78, "volume": 473895.0}, {"date": "2017-08-17", "close": 16.68, "volume": 396777.0}, {"date": "2017-08-18", "close": 16.75, "volume": 303312.0}, {"date": "2017-08-21", "close": 16.85, "volume": 204667.0}, {"date": "2017-08-22", "close": 16.92, "volume": 483445.0}, {"date": "2017-08-23", "close": 16.91, "volume": 264435.0}, {"date": "2017-08-24", "close": 16.88, "volume": 311020.0}, {"date": "2017-08-25", "close": 16.82, "volume": 143805.0}, {"date": "2017-08-28", "close": 16.83, "volume": 200062.0}, {"date": "2017-08-29", "close": 16.54, "volume": 352163.0}, {"date": "2017-08-30", "close": 16.62, "volume": 307100.0}, {"date": "2017-08-31", "close": 16.68, "volume": 293305.0}, {"date": "2017-09-01", "close": 16.73, "volume": 260889.0}, {"date": "2017-09-05", "close": 16.38, "volume": 348623.0}, {"date": "2017-09-06", "close": 16.37, "volume": 255921.0}, {"date": "2017-09-07", "close": 16.37, "volume": 294813.0}, {"date": "2017-09-08", "close": 16.36, "volume": 269340.0}, {"date": "2017-09-11", "close": 16.42, "volume": 538212.0}, {"date": "2017-09-12", "close": 16.29, "volume": 320488.0}, {"date": "2017-09-13", "close": 16.13, "volume": 456973.0}, {"date": "2017-09-14", "close": 15.87, "volume": 438776.0}, {"date": "2017-09-15", "close": 15.85, "volume": 1903506.0}, {"date": "2017-09-18", "close": 15.94, "volume": 373502.0}, {"date": "2017-09-19", "close": 16.01, "volume": 362329.0}, {"date": "2017-09-20", "close": 16.08, "volume": 246817.0}, {"date": "2017-09-21", "close": 16.1, "volume": 279840.0}, {"date": "2017-09-22", "close": 16.21, "volume": 220301.0}, {"date": "2017-09-25", "close": 16.22, "volume": 169364.0}, {"date": "2017-09-26", "close": 16.25, "volume": 206646.0}, {"date": "2017-09-27", "close": 16.37, "volume": 367405.0}, {"date": "2017-09-28", "close": 16.33, "volume": 295041.0}, {"date": "2017-09-29", "close": 16.29, "volume": 318594.0}, {"date": "2017-10-02", "close": 16.55, "volume": 301866.0}, {"date": "2017-10-03", "close": 16.54, "volume": 448711.0}, {"date": "2017-10-04", "close": 16.49, "volume": 364028.0}, {"date": "2017-10-05", "close": 16.75, "volume": 558700.0}, {"date": "2017-10-06", "close": 16.41, "volume": 367772.0}, {"date": "2017-10-09", "close": 16.5, "volume": 179257.0}, {"date": "2017-10-10", "close": 16.52, "volume": 272129.0}, {"date": "2017-10-11", "close": 16.62, "volume": 236433.0}, {"date": "2017-10-12", "close": 16.52, "volume": 224710.0}, {"date": "2017-10-13", "close": 16.63, "volume": 208161.0}, {"date": "2017-10-16", "close": 16.64, "volume": 259766.0}, {"date": "2017-10-17", "close": 16.66, "volume": 233282.0}, {"date": "2017-10-18", "close": 16.68, "volume": 345341.0}, {"date": "2017-10-19", "close": 16.62, "volume": 188732.0}, {"date": "2017-10-20", "close": 16.64, "volume": 253317.0}, {"date": "2017-10-23", "close": 16.43, "volume": 283180.0}, {"date": "2017-10-24", "close": 16.45, "volume": 176997.0}, {"date": "2017-10-25", "close": 16.23, "volume": 368936.0}, {"date": "2017-10-26", "close": 15.97, "volume": 303521.0}, {"date": "2017-10-27", "close": 16.09, "volume": 272096.0}, {"date": "2017-10-30", "close": 15.88, "volume": 251163.0}, {"date": "2017-10-31", "close": 15.71, "volume": 488517.0}, {"date": "2017-11-01", "close": 15.85, "volume": 509600.0}, {"date": "2017-11-02", "close": 15.62, "volume": 303775.0}, {"date": "2017-11-03", "close": 15.48, "volume": 195823.0}, {"date": "2017-11-06", "close": 15.22, "volume": 325852.0}, {"date": "2017-11-07", "close": 14.91, "volume": 569721.0}, {"date": "2017-11-08", "close": 15.05, "volume": 672147.0}, {"date": "2017-11-09", "close": 14.94, "volume": 485425.0}, {"date": "2017-11-10", "close": 14.73, "volume": 594271.0}, {"date": "2017-11-13", "close": 14.73, "volume": 394434.0}, {"date": "2017-11-14", "close": 14.57, "volume": 662975.0}, {"date": "2017-11-15", "close": 14.48, "volume": 748720.0}, {"date": "2017-11-16", "close": 14.75, "volume": 305427.0}, {"date": "2017-11-17", "close": 14.84, "volume": 281596.0}, {"date": "2017-11-20", "close": 15.03, "volume": 367037.0}, {"date": "2017-11-21", "close": 15.01, "volume": 406044.0}, {"date": "2017-11-22", "close": 15.1, "volume": 272688.0}, {"date": "2017-11-24", "close": 15.02, "volume": 102022.0}, {"date": "2017-11-27", "close": 14.87, "volume": 230141.0}, {"date": "2017-11-28", "close": 14.92, "volume": 480116.0}, {"date": "2017-11-29", "close": 15.1, "volume": 362073.0}, {"date": "2017-11-30", "close": 15.02, "volume": 364867.0}, {"date": "2017-12-01", "close": 15.07, "volume": 467950.0}, {"date": "2017-12-04", "close": 15.13, "volume": 387201.0}, {"date": "2017-12-05", "close": 15.1, "volume": 364152.0}, {"date": "2017-12-06", "close": 14.79, "volume": 957749.0}, {"date": "2017-12-07", "close": 14.9, "volume": 764313.0}, {"date": "2017-12-08", "close": 15.12, "volume": 503325.0}, {"date": "2017-12-11", "close": 15.07, "volume": 563814.0}, {"date": "2017-12-12", "close": 15.12, "volume": 405848.0}, {"date": "2017-12-13", "close": 15.19, "volume": 440689.0}, {"date": "2017-12-14", "close": 14.84, "volume": 622003.0}, {"date": "2017-12-15", "close": 15.08, "volume": 1157234.0}, {"date": "2017-12-18", "close": 15.04, "volume": 516742.0}, {"date": "2017-12-19", "close": 14.76, "volume": 527646.0}, {"date": "2017-12-20", "close": 14.84, "volume": 290020.0}, {"date": "2017-12-21", "close": 14.98, "volume": 177664.0}, {"date": "2017-12-22", "close": 14.85, "volume": 276126.0}, {"date": "2017-12-26", "close": 14.96, "volume": 191188.0}, {"date": "2017-12-27", "close": 14.98, "volume": 192333.0}, {"date": "2017-12-28", "close": 15.02, "volume": 234912.0}, {"date": "2017-12-29", "close": 14.82, "volume": 332028.0}, {"date": "2018-01-02", "close": 14.77, "volume": 488814.0}, {"date": "2018-01-03", "close": 14.57, "volume": 518476.0}, {"date": "2018-01-04", "close": 14.65, "volume": 515029.0}, {"date": "2018-01-05", "close": 14.77, "volume": 319581.0}, {"date": "2018-01-08", "close": 14.84, "volume": 336142.0}, {"date": "2018-01-09", "close": 14.94, "volume": 594608.0}, {"date": "2018-01-10", "close": 14.93, "volume": 499152.0}, {"date": "2018-01-11", "close": 15.08, "volume": 513001.0}, {"date": "2018-01-12", "close": 15.16, "volume": 589042.0}, {"date": "2018-01-16", "close": 14.96, "volume": 625976.0}, {"date": "2018-01-17", "close": 15.01, "volume": 513360.0}, {"date": "2018-01-18", "close": 14.78, "volume": 366968.0}, {"date": "2018-01-19", "close": 14.87, "volume": 344496.0}, {"date": "2018-01-22", "close": 14.93, "volume": 317007.0}, {"date": "2018-01-23", "close": 14.99, "volume": 186680.0}, {"date": "2018-01-24", "close": 15.0, "volume": 318520.0}, {"date": "2018-01-25", "close": 14.93, "volume": 239468.0}, {"date": "2018-01-26", "close": 14.96, "volume": 440094.0}, {"date": "2018-01-29", "close": 14.82, "volume": 841623.0}, {"date": "2018-01-30", "close": 14.89, "volume": 723386.0}, {"date": "2018-01-31", "close": 14.89, "volume": 1342715.0}, {"date": "2018-02-01", "close": 15.1, "volume": 632695.0}, {"date": "2018-02-02", "close": 14.84, "volume": 678210.0}, {"date": "2018-02-05", "close": 14.54, "volume": 1148922.0}, {"date": "2018-02-06", "close": 14.66, "volume": 781471.0}, {"date": "2018-02-07", "close": 14.69, "volume": 659319.0}, {"date": "2018-02-08", "close": 14.57, "volume": 720136.0}, {"date": "2018-02-09", "close": 14.57, "volume": 843364.0}, {"date": "2018-02-12", "close": 14.73, "volume": 470374.0}, {"date": "2018-02-13", "close": 14.8, "volume": 405551.0}, {"date": "2018-02-14", "close": 15.02, "volume": 306331.0}, {"date": "2018-02-15", "close": 15.22, "volume": 279188.0}, {"date": "2018-02-16", "close": 15.32, "volume": 255080.0}, {"date": "2018-02-20", "close": 15.02, "volume": 246221.0}, {"date": "2018-02-21", "close": 14.92, "volume": 331482.0}, {"date": "2018-02-22", "close": 14.87, "volume": 252676.0}, {"date": "2018-02-23", "close": 15.32, "volume": 631609.0}, {"date": "2018-02-26", "close": 15.42, "volume": 533070.0}, {"date": "2018-02-27", "close": 14.98, "volume": 516622.0}, {"date": "2018-02-28", "close": 14.65, "volume": 633217.0}, {"date": "2018-03-01", "close": 14.66, "volume": 467092.0}, {"date": "2018-03-02", "close": 14.82, "volume": 477101.0}, {"date": "2018-03-05", "close": 15.2, "volume": 491124.0}, {"date": "2018-03-06", "close": 15.28, "volume": 426981.0}, {"date": "2018-03-07", "close": 15.22, "volume": 451792.0}, {"date": "2018-03-08", "close": 15.23, "volume": 510734.0}, {"date": "2018-03-09", "close": 15.33, "volume": 348453.0}, {"date": "2018-03-12", "close": 15.56, "volume": 542220.0}, {"date": "2018-03-13", "close": 15.55, "volume": 514755.0}, {"date": "2018-03-14", "close": 15.49, "volume": 667364.0}, {"date": "2018-03-15", "close": 15.34, "volume": 620763.0}, {"date": "2018-03-16", "close": 15.35, "volume": 635237.0}, {"date": "2018-03-19", "close": 15.25, "volume": 322284.0}, {"date": "2018-03-20", "close": 15.27, "volume": 398619.0}, {"date": "2018-03-21", "close": 15.27, "volume": 297924.0}, {"date": "2018-03-22", "close": 15.11, "volume": 649380.0}, {"date": "2018-03-23", "close": 14.99, "volume": 542254.0}, {"date": "2018-03-26", "close": 15.23, "volume": 519404.0}, {"date": "2018-03-27", "close": 15.23, "volume": 398035.0}, {"date": "2018-03-28", "close": 15.31, "volume": 493853.0}, {"date": "2018-03-29", "close": 15.47, "volume": 646089.0}, {"date": "2018-04-02", "close": 15.28, "volume": 519059.0}, {"date": "2018-04-03", "close": 15.55, "volume": 435472.0}, {"date": "2018-04-04", "close": 15.51, "volume": 461861.0}, {"date": "2018-04-05", "close": 15.61, "volume": 365530.0}, {"date": "2018-04-06", "close": 15.49, "volume": 548727.0}, {"date": "2018-04-09", "close": 15.4, "volume": 376602.0}, {"date": "2018-04-10", "close": 15.45, "volume": 532812.0}, {"date": "2018-04-11", "close": 15.39, "volume": 227430.0}, {"date": "2018-04-12", "close": 15.29, "volume": 428756.0}, {"date": "2018-04-13", "close": 15.13, "volume": 474031.0}, {"date": "2018-04-16", "close": 15.19, "volume": 296794.0}, {"date": "2018-04-17", "close": 15.28, "volume": 276630.0}, {"date": "2018-04-18", "close": 15.34, "volume": 205468.0}, {"date": "2018-04-19", "close": 15.4, "volume": 283464.0}, {"date": "2018-04-20", "close": 15.39, "volume": 324266.0}, {"date": "2018-04-23", "close": 15.35, "volume": 233758.0}, {"date": "2018-04-24", "close": 15.39, "volume": 551392.0}, {"date": "2018-04-25", "close": 15.37, "volume": 318197.0}, {"date": "2018-04-26", "close": 15.42, "volume": 182417.0}, {"date": "2018-04-27", "close": 15.45, "volume": 182355.0}, {"date": "2018-04-30", "close": 15.34, "volume": 289746.0}, {"date": "2018-05-01", "close": 15.36, "volume": 285855.0}, {"date": "2018-05-02", "close": 15.37, "volume": 266775.0}, {"date": "2018-05-03", "close": 15.51, "volume": 292302.0}, {"date": "2018-05-04", "close": 15.78, "volume": 316272.0}, {"date": "2018-05-07", "close": 15.78, "volume": 344297.0}, {"date": "2018-05-08", "close": 16.4, "volume": 1132173.0}, {"date": "2018-05-09", "close": 16.28, "volume": 334735.0}, {"date": "2018-05-10", "close": 16.4, "volume": 546095.0}, {"date": "2018-05-11", "close": 16.29, "volume": 306024.0}, {"date": "2018-05-14", "close": 16.29, "volume": 471594.0}, {"date": "2018-05-15", "close": 16.36, "volume": 549776.0}, {"date": "2018-05-16", "close": 16.42, "volume": 474140.0}, {"date": "2018-05-17", "close": 16.4, "volume": 364215.0}, {"date": "2018-05-18", "close": 16.47, "volume": 335075.0}, {"date": "2018-05-21", "close": 16.6, "volume": 585182.0}, {"date": "2018-05-22", "close": 16.62, "volume": 400013.0}, {"date": "2018-05-23", "close": 16.57, "volume": 255753.0}, {"date": "2018-05-24", "close": 16.43, "volume": 264018.0}, {"date": "2018-05-25", "close": 16.46, "volume": 271882.0}, {"date": "2018-05-29", "close": 16.42, "volume": 336818.0}, {"date": "2018-05-30", "close": 16.47, "volume": 298118.0}, {"date": "2018-05-31", "close": 16.36, "volume": 315126.0}, {"date": "2018-06-01", "close": 16.4, "volume": 299582.0}, {"date": "2018-06-04", "close": 16.58, "volume": 409228.0}, {"date": "2018-06-05", "close": 16.43, "volume": 404400.0}, {"date": "2018-06-06", "close": 16.46, "volume": 488107.0}, {"date": "2018-06-07", "close": 16.49, "volume": 361414.0}, {"date": "2018-06-08", "close": 16.46, "volume": 343551.0}, {"date": "2018-06-11", "close": 16.46, "volume": 487485.0}, {"date": "2018-06-12", "close": 16.45, "volume": 536683.0}, {"date": "2018-06-13", "close": 16.52, "volume": 885258.0}, {"date": "2018-06-14", "close": 16.5, "volume": 841370.0}, {"date": "2018-06-15", "close": 16.5, "volume": 1073180.0}, {"date": "2018-06-18", "close": 16.6, "volume": 441319.0}, {"date": "2018-06-19", "close": 16.7, "volume": 345600.0}, {"date": "2018-06-20", "close": 16.6, "volume": 1441010.0}, {"date": "2018-06-21", "close": 16.57, "volume": 752331.0}, {"date": "2018-06-22", "close": 16.6, "volume": 1213856.0}, {"date": "2018-06-25", "close": 16.64, "volume": 772637.0}, {"date": "2018-06-26", "close": 16.55, "volume": 432632.0}, {"date": "2018-06-27", "close": 16.33, "volume": 500180.0}, {"date": "2018-06-28", "close": 16.49, "volume": 397486.0}, {"date": "2018-06-29", "close": 16.47, "volume": 589006.0}, {"date": "2018-07-02", "close": 16.63, "volume": 362467.0}, {"date": "2018-07-03", "close": 16.75, "volume": 448052.0}, {"date": "2018-07-05", "close": 16.77, "volume": 554892.0}, {"date": "2018-07-06", "close": 16.77, "volume": 446707.0}, {"date": "2018-07-09", "close": 16.67, "volume": 620012.0}, {"date": "2018-07-10", "close": 16.57, "volume": 473485.0}, {"date": "2018-07-11", "close": 16.71, "volume": 264770.0}, {"date": "2018-07-12", "close": 16.64, "volume": 275810.0}, {"date": "2018-07-13", "close": 16.57, "volume": 164517.0}, {"date": "2018-07-16", "close": 16.56, "volume": 219115.0}, {"date": "2018-07-17", "close": 16.56, "volume": 285745.0}, {"date": "2018-07-18", "close": 16.5, "volume": 278123.0}, {"date": "2018-07-19", "close": 16.63, "volume": 258363.0}, {"date": "2018-07-20", "close": 17.33, "volume": 5680159.0}, {"date": "2018-07-23", "close": 17.19, "volume": 3275562.0}, {"date": "2018-07-24", "close": 16.54, "volume": 19322200.0}, {"date": "2018-07-25", "close": 16.3, "volume": 2867316.0}, {"date": "2018-07-26", "close": 16.34, "volume": 2293387.0}, {"date": "2018-07-27", "close": 16.45, "volume": 1943754.0}, {"date": "2018-07-30", "close": 16.71, "volume": 2597591.0}, {"date": "2018-07-31", "close": 16.81, "volume": 1754597.0}, {"date": "2018-08-01", "close": 16.53, "volume": 1001030.0}, {"date": "2018-08-02", "close": 16.59, "volume": 1568332.0}, {"date": "2018-08-03", "close": 16.48, "volume": 2134007.0}, {"date": "2018-08-06", "close": 16.3, "volume": 795775.0}, {"date": "2018-08-07", "close": 16.17, "volume": 1154141.0}, {"date": "2018-08-08", "close": 15.94, "volume": 1734482.0}, {"date": "2018-08-09", "close": 16.07, "volume": 665011.0}, {"date": "2018-08-10", "close": 16.04, "volume": 825335.0}, {"date": "2018-08-13", "close": 16.23, "volume": 1011823.0}, {"date": "2018-08-14", "close": 16.21, "volume": 889153.0}, {"date": "2018-08-15", "close": 16.19, "volume": 805749.0}, {"date": "2018-08-16", "close": 16.33, "volume": 635801.0}, {"date": "2018-08-17", "close": 16.37, "volume": 1554177.0}, {"date": "2018-08-20", "close": 16.4, "volume": 386626.0}, {"date": "2018-08-21", "close": 16.53, "volume": 506971.0}, {"date": "2018-08-22", "close": 16.55, "volume": 593358.0}, {"date": "2018-08-23", "close": 16.59, "volume": 404616.0}, {"date": "2018-08-24", "close": 16.55, "volume": 409855.0}, {"date": "2018-08-27", "close": 16.72, "volume": 843692.0}, {"date": "2018-08-28", "close": 16.86, "volume": 603156.0}, {"date": "2018-08-29", "close": 16.97, "volume": 789873.0}, {"date": "2018-08-30", "close": 17.02, "volume": 517455.0}, {"date": "2018-08-31", "close": 16.98, "volume": 386030.0}, {"date": "2018-09-04", "close": 16.94, "volume": 780308.0}, {"date": "2018-09-05", "close": 17.0, "volume": 598287.0}, {"date": "2018-09-06", "close": 17.09, "volume": 431020.0}, {"date": "2018-09-07", "close": 17.03, "volume": 935312.0}, {"date": "2018-09-10", "close": 17.08, "volume": 413721.0}, {"date": "2018-09-11", "close": 16.92, "volume": 514391.0}, {"date": "2018-09-12", "close": 16.89, "volume": 685658.0}, {"date": "2018-09-13", "close": 16.54, "volume": 1437352.0}, {"date": "2018-09-14", "close": 16.42, "volume": 751689.0}, {"date": "2018-09-17", "close": 16.42, "volume": 832790.0}, {"date": "2018-09-18", "close": 16.42, "volume": 772118.0}, {"date": "2018-09-19", "close": 16.34, "volume": 481822.0}, {"date": "2018-09-20", "close": 16.33, "volume": 521810.0}, {"date": "2018-09-21", "close": 16.37, "volume": 2655550.0}, {"date": "2018-09-24", "close": 16.2, "volume": 762070.0}, {"date": "2018-09-25", "close": 16.19, "volume": 593846.0}, {"date": "2018-09-26", "close": 16.04, "volume": 754017.0}, {"date": "2018-09-27", "close": 16.12, "volume": 361737.0}, {"date": "2018-09-28", "close": 16.24, "volume": 652745.0}, {"date": "2018-10-01", "close": 16.11, "volume": 687481.0}, {"date": "2018-10-02", "close": 16.23, "volume": 581811.0}, {"date": "2018-10-03", "close": 16.35, "volume": 632301.0}, {"date": "2018-10-04", "close": 16.17, "volume": 456907.0}, {"date": "2018-10-05", "close": 16.04, "volume": 520888.0}, {"date": "2018-10-08", "close": 16.12, "volume": 385136.0}, {"date": "2018-10-09", "close": 16.19, "volume": 767120.0}, {"date": "2018-10-10", "close": 16.16, "volume": 868481.0}, {"date": "2018-10-11", "close": 15.86, "volume": 830188.0}, {"date": "2018-10-12", "close": 15.8, "volume": 808880.0}, {"date": "2018-10-15", "close": 15.95, "volume": 655288.0}, {"date": "2018-10-16", "close": 16.22, "volume": 948069.0}, {"date": "2018-10-17", "close": 16.25, "volume": 436758.0}, {"date": "2018-10-18", "close": 16.13, "volume": 451834.0}, {"date": "2018-10-19", "close": 16.19, "volume": 428655.0}, {"date": "2018-10-22", "close": 16.16, "volume": 306558.0}, {"date": "2018-10-23", "close": 16.04, "volume": 406612.0}, {"date": "2018-10-24", "close": 16.0, "volume": 621653.0}, {"date": "2018-10-25", "close": 16.22, "volume": 518619.0}, {"date": "2018-10-26", "close": 16.16, "volume": 436099.0}, {"date": "2018-10-29", "close": 16.19, "volume": 459882.0}, {"date": "2018-10-30", "close": 16.37, "volume": 701342.0}, {"date": "2018-10-31", "close": 16.42, "volume": 629543.0}, {"date": "2018-11-01", "close": 16.44, "volume": 456323.0}, {"date": "2018-11-02", "close": 16.45, "volume": 614534.0}, {"date": "2018-11-05", "close": 16.57, "volume": 577637.0}, {"date": "2018-11-06", "close": 16.49, "volume": 588163.0}, {"date": "2018-11-07", "close": 16.45, "volume": 866359.0}, {"date": "2018-11-08", "close": 16.8, "volume": 911200.0}, {"date": "2018-11-09", "close": 16.83, "volume": 606922.0}, {"date": "2018-11-12", "close": 16.62, "volume": 577789.0}, {"date": "2018-11-13", "close": 16.69, "volume": 532419.0}, {"date": "2018-11-14", "close": 16.59, "volume": 447445.0}, {"date": "2018-11-15", "close": 16.6, "volume": 859781.0}, {"date": "2018-11-16", "close": 16.5, "volume": 800320.0}, {"date": "2018-11-19", "close": 16.53, "volume": 663279.0}, {"date": "2018-11-20", "close": 16.57, "volume": 979830.0}, {"date": "2018-11-21", "close": 16.55, "volume": 922267.0}, {"date": "2018-11-23", "close": 16.67, "volume": 527789.0}, {"date": "2018-11-26", "close": 16.7, "volume": 606208.0}, {"date": "2018-11-27", "close": 16.64, "volume": 510259.0}, {"date": "2018-11-28", "close": 16.75, "volume": 501454.0}, {"date": "2018-11-29", "close": 16.74, "volume": 647057.0}, {"date": "2018-11-30", "close": 16.69, "volume": 853093.0}, {"date": "2018-12-03", "close": 16.63, "volume": 594048.0}, {"date": "2018-12-04", "close": 16.35, "volume": 1070352.0}, {"date": "2018-12-06", "close": 16.48, "volume": 787119.0}, {"date": "2018-12-07", "close": 16.58, "volume": 927503.0}, {"date": "2018-12-10", "close": 16.37, "volume": 906688.0}, {"date": "2018-12-11", "close": 16.23, "volume": 766911.0}, {"date": "2018-12-12", "close": 16.18, "volume": 678997.0}, {"date": "2018-12-13", "close": 15.85, "volume": 603450.0}, {"date": "2018-12-14", "close": 15.9, "volume": 375657.0}, {"date": "2018-12-17", "close": 15.38, "volume": 1197326.0}, {"date": "2018-12-18", "close": 15.21, "volume": 1336428.0}, {"date": "2018-12-19", "close": 15.12, "volume": 986055.0}, {"date": "2018-12-20", "close": 14.69, "volume": 895975.0}, {"date": "2018-12-21", "close": 14.67, "volume": 3766584.0}, {"date": "2018-12-24", "close": 14.52, "volume": 416261.0}, {"date": "2018-12-26", "close": 15.07, "volume": 580837.0}, {"date": "2018-12-27", "close": 15.18, "volume": 728107.0}, {"date": "2018-12-28", "close": 15.26, "volume": 683568.0}, {"date": "2018-12-31", "close": 15.07, "volume": 718051.0}, {"date": "2019-01-02", "close": 15.2, "volume": 677582.0}, {"date": "2019-01-03", "close": 15.26, "volume": 683444.0}, {"date": "2019-01-04", "close": 15.51, "volume": 502396.0}, {"date": "2019-01-07", "close": 15.58, "volume": 732356.0}, {"date": "2019-01-08", "close": 15.64, "volume": 951417.0}, {"date": "2019-01-09", "close": 15.72, "volume": 386189.0}, {"date": "2019-01-10", "close": 15.72, "volume": 359814.0}, {"date": "2019-01-11", "close": 15.88, "volume": 687476.0}, {"date": "2019-01-14", "close": 15.9, "volume": 314752.0}, {"date": "2019-01-15", "close": 15.95, "volume": 311773.0}, {"date": "2019-01-16", "close": 16.04, "volume": 278709.0}, {"date": "2019-01-17", "close": 16.09, "volume": 350940.0}, {"date": "2019-01-18", "close": 15.98, "volume": 737144.0}, {"date": "2019-01-22", "close": 15.95, "volume": 548554.0}, {"date": "2019-01-23", "close": 15.98, "volume": 560809.0}, {"date": "2019-01-24", "close": 16.01, "volume": 597941.0}, {"date": "2019-01-25", "close": 16.08, "volume": 619090.0}, {"date": "2019-01-28", "close": 16.14, "volume": 327927.0}, {"date": "2019-01-29", "close": 16.11, "volume": 561674.0}, {"date": "2019-01-30", "close": 16.0, "volume": 12690630.0}, {"date": "2019-01-31", "close": 16.13, "volume": 3813905.0}, {"date": "2019-02-01", "close": 16.01, "volume": 925812.0}, {"date": "2019-02-04", "close": 16.05, "volume": 791312.0}, {"date": "2019-02-05", "close": 16.06, "volume": 1058212.0}, {"date": "2019-02-06", "close": 15.97, "volume": 876910.0}, {"date": "2019-02-07", "close": 16.01, "volume": 961211.0}, {"date": "2019-02-08", "close": 15.99, "volume": 998230.0}, {"date": "2019-02-11", "close": 16.0, "volume": 553207.0}, {"date": "2019-02-12", "close": 15.98, "volume": 551975.0}, {"date": "2019-02-13", "close": 15.92, "volume": 682702.0}, {"date": "2019-02-14", "close": 15.8, "volume": 1592077.0}, {"date": "2019-02-15", "close": 15.75, "volume": 2086368.0}, {"date": "2019-02-19", "close": 15.58, "volume": 1353844.0}, {"date": "2019-02-20", "close": 15.41, "volume": 1113223.0}, {"date": "2019-02-21", "close": 15.45, "volume": 818758.0}, {"date": "2019-02-22", "close": 15.5, "volume": 594926.0}, {"date": "2019-02-25", "close": 15.43, "volume": 1676380.0}, {"date": "2019-02-26", "close": 15.4, "volume": 698981.0}, {"date": "2019-02-27", "close": 15.44, "volume": 991996.0}, {"date": "2019-02-28", "close": 15.3, "volume": 739805.0}, {"date": "2019-03-01", "close": 15.33, "volume": 785948.0}, {"date": "2019-03-04", "close": 15.79, "volume": 2748581.0}, {"date": "2019-03-05", "close": 15.83, "volume": 1379978.0}, {"date": "2019-03-06", "close": 15.74, "volume": 1166264.0}, {"date": "2019-03-07", "close": 15.63, "volume": 610329.0}, {"date": "2019-03-08", "close": 15.66, "volume": 640294.0}, {"date": "2019-03-11", "close": 15.85, "volume": 1043819.0}, {"date": "2019-03-12", "close": 15.82, "volume": 824048.0}, {"date": "2019-03-13", "close": 15.9, "volume": 794697.0}, {"date": "2019-03-14", "close": 15.69, "volume": 838979.0}, {"date": "2019-03-15", "close": 15.6, "volume": 3232906.0}, {"date": "2019-03-18", "close": 15.7, "volume": 924479.0}, {"date": "2019-03-19", "close": 15.79, "volume": 1937558.0}, {"date": "2019-03-20", "close": 15.8, "volume": 2071103.0}, {"date": "2019-03-21", "close": 15.83, "volume": 1112596.0}, {"date": "2019-03-22", "close": 15.8, "volume": 1677327.0}, {"date": "2019-03-25", "close": 15.83, "volume": 980089.0}, {"date": "2019-03-26", "close": 16.0, "volume": 874403.0}, {"date": "2019-03-27", "close": 16.07, "volume": 924536.0}, {"date": "2019-03-28", "close": 16.16, "volume": 1782601.0}, {"date": "2019-03-29", "close": 16.15, "volume": 1280682.0}, {"date": "2019-04-01", "close": 16.14, "volume": 785571.0}, {"date": "2019-04-02", "close": 16.01, "volume": 721552.0}, {"date": "2019-04-03", "close": 16.0, "volume": 948062.0}, {"date": "2019-04-04", "close": 16.07, "volume": 883300.0}, {"date": "2019-04-05", "close": 16.12, "volume": 783560.0}, {"date": "2019-04-08", "close": 16.18, "volume": 452681.0}, {"date": "2019-04-09", "close": 16.05, "volume": 374569.0}, {"date": "2019-04-10", "close": 16.12, "volume": 501876.0}, {"date": "2019-04-11", "close": 16.16, "volume": 405841.0}, {"date": "2019-04-12", "close": 16.28, "volume": 535086.0}, {"date": "2019-04-15", "close": 16.21, "volume": 305866.0}, {"date": "2019-04-16", "close": 16.23, "volume": 340323.0}, {"date": "2019-04-17", "close": 16.22, "volume": 488037.0}, {"date": "2019-04-18", "close": 16.31, "volume": 327752.0}, {"date": "2019-04-22", "close": 16.31, "volume": 499182.0}, {"date": "2019-04-23", "close": 16.4, "volume": 369129.0}, {"date": "2019-04-24", "close": 16.37, "volume": 455622.0}, {"date": "2019-04-25", "close": 16.26, "volume": 530369.0}, {"date": "2019-04-26", "close": 16.36, "volume": 634034.0}, {"date": "2019-04-29", "close": 16.37, "volume": 420201.0}, {"date": "2019-04-30", "close": 16.36, "volume": 674193.0}, {"date": "2019-05-01", "close": 16.32, "volume": 1083856.0}, {"date": "2019-05-02", "close": 16.33, "volume": 434568.0}, {"date": "2019-05-03", "close": 16.4, "volume": 525756.0}, {"date": "2019-05-06", "close": 16.46, "volume": 516411.0}, {"date": "2019-05-07", "close": 16.44, "volume": 565287.0}, {"date": "2019-05-08", "close": 16.53, "volume": 664635.0}, {"date": "2019-05-09", "close": 16.35, "volume": 711778.0}, {"date": "2019-05-10", "close": 16.44, "volume": 520750.0}, {"date": "2019-05-13", "close": 16.22, "volume": 719335.0}, {"date": "2019-05-14", "close": 16.2, "volume": 321368.0}, {"date": "2019-05-15", "close": 16.17, "volume": 310241.0}, {"date": "2019-05-16", "close": 16.16, "volume": 249654.0}, {"date": "2019-05-17", "close": 16.17, "volume": 436039.0}, {"date": "2019-05-20", "close": 16.2, "volume": 670423.0}, {"date": "2019-05-21", "close": 16.2, "volume": 634092.0}, {"date": "2019-05-22", "close": 16.19, "volume": 609162.0}, {"date": "2019-05-23", "close": 16.1, "volume": 571284.0}, {"date": "2019-05-24", "close": 16.21, "volume": 430847.0}, {"date": "2019-05-28", "close": 16.21, "volume": 403627.0}, {"date": "2019-05-29", "close": 16.15, "volume": 502358.0}, {"date": "2019-05-30", "close": 15.98, "volume": 786825.0}, {"date": "2019-05-31", "close": 15.93, "volume": 1131591.0}, {"date": "2019-06-03", "close": 16.1, "volume": 593956.0}, {"date": "2019-06-04", "close": 16.14, "volume": 549951.0}, {"date": "2019-06-05", "close": 16.03, "volume": 573327.0}, {"date": "2019-06-06", "close": 16.11, "volume": 528097.0}, {"date": "2019-06-07", "close": 16.08, "volume": 638238.0}, {"date": "2019-06-10", "close": 16.1, "volume": 455067.0}, {"date": "2019-06-11", "close": 16.13, "volume": 417782.0}, {"date": "2019-06-12", "close": 16.11, "volume": 405680.0}, {"date": "2019-06-13", "close": 15.91, "volume": 320353.0}, {"date": "2019-06-14", "close": 15.95, "volume": 308860.0}, {"date": "2019-06-17", "close": 15.93, "volume": 344518.0}, {"date": "2019-06-18", "close": 16.0, "volume": 438129.0}, {"date": "2019-06-19", "close": 16.24, "volume": 564654.0}, {"date": "2019-06-20", "close": 16.29, "volume": 339352.0}, {"date": "2019-06-21", "close": 16.1, "volume": 1135154.0}, {"date": "2019-06-24", "close": 16.14, "volume": 448423.0}, {"date": "2019-06-25", "close": 16.18, "volume": 503221.0}, {"date": "2019-06-26", "close": 16.14, "volume": 542911.0}, {"date": "2019-06-27", "close": 16.26, "volume": 570923.0}, {"date": "2019-06-28", "close": 16.53, "volume": 1782117.0}, {"date": "2019-07-01", "close": 16.26, "volume": 792307.0}, {"date": "2019-07-02", "close": 16.2, "volume": 595045.0}, {"date": "2019-07-03", "close": 16.44, "volume": 288994.0}, {"date": "2019-07-05", "close": 16.48, "volume": 414384.0}, {"date": "2019-07-08", "close": 16.47, "volume": 777136.0}, {"date": "2019-07-09", "close": 16.43, "volume": 557805.0}, {"date": "2019-07-10", "close": 16.39, "volume": 524241.0}, {"date": "2019-07-11", "close": 16.48, "volume": 404437.0}, {"date": "2019-07-12", "close": 16.49, "volume": 379206.0}, {"date": "2019-07-15", "close": 16.53, "volume": 502966.0}, {"date": "2019-07-16", "close": 16.55, "volume": 443893.0}, {"date": "2019-07-17", "close": 16.67, "volume": 392629.0}, {"date": "2019-07-18", "close": 16.63, "volume": 412172.0}, {"date": "2019-07-19", "close": 16.57, "volume": 635150.0}, {"date": "2019-07-22", "close": 16.63, "volume": 922489.0}, {"date": "2019-07-23", "close": 16.63, "volume": 382517.0}, {"date": "2019-07-24", "close": 16.7, "volume": 411803.0}, {"date": "2019-07-25", "close": 16.74, "volume": 820304.0}, {"date": "2019-07-26", "close": 16.81, "volume": 365747.0}, {"date": "2019-07-29", "close": 16.87, "volume": 635574.0}, {"date": "2019-07-30", "close": 16.98, "volume": 819142.0}, {"date": "2019-07-31", "close": 16.92, "volume": 937883.0}, {"date": "2019-08-01", "close": 16.72, "volume": 700727.0}, {"date": "2019-08-02", "close": 16.75, "volume": 544780.0}, {"date": "2019-08-05", "close": 16.4, "volume": 872114.0}, {"date": "2019-08-06", "close": 16.66, "volume": 767459.0}, {"date": "2019-08-07", "close": 16.89, "volume": 1014954.0}, {"date": "2019-08-08", "close": 17.19, "volume": 878860.0}, {"date": "2019-08-09", "close": 17.08, "volume": 537755.0}, {"date": "2019-08-12", "close": 17.02, "volume": 600760.0}, {"date": "2019-08-13", "close": 17.04, "volume": 665482.0}, {"date": "2019-08-14", "close": 16.87, "volume": 1116264.0}, {"date": "2019-08-15", "close": 16.95, "volume": 817043.0}, {"date": "2019-08-16", "close": 17.1, "volume": 968934.0}, {"date": "2019-08-19", "close": 17.14, "volume": 898228.0}, {"date": "2019-08-20", "close": 17.14, "volume": 731707.0}, {"date": "2019-08-21", "close": 16.96, "volume": 996730.0}, {"date": "2019-08-22", "close": 16.85, "volume": 942877.0}, {"date": "2019-08-23", "close": 16.78, "volume": 771183.0}, {"date": "2019-08-26", "close": 16.87, "volume": 714747.0}, {"date": "2019-08-27", "close": 16.7, "volume": 639059.0}, {"date": "2019-08-28", "close": 16.64, "volume": 421508.0}, {"date": "2019-08-29", "close": 16.66, "volume": 661147.0}, {"date": "2019-08-30", "close": 16.6, "volume": 604635.0}, {"date": "2019-09-03", "close": 16.67, "volume": 700932.0}, {"date": "2019-09-04", "close": 16.46, "volume": 17409550.0}, {"date": "2019-09-05", "close": 16.59, "volume": 2650334.0}, {"date": "2019-09-06", "close": 16.81, "volume": 817842.0}, {"date": "2019-09-09", "close": 17.01, "volume": 1312639.0}, {"date": "2019-09-10", "close": 16.99, "volume": 868702.0}, {"date": "2019-09-11", "close": 17.24, "volume": 1092849.0}, {"date": "2019-09-12", "close": 17.17, "volume": 713002.0}, {"date": "2019-09-13", "close": 16.72, "volume": 785074.0}, {"date": "2019-09-16", "close": 16.72, "volume": 630282.0}, {"date": "2019-09-17", "close": 16.68, "volume": 548116.0}, {"date": "2019-09-18", "close": 16.8, "volume": 912506.0}, {"date": "2019-09-19", "close": 16.47, "volume": 1980680.0}, {"date": "2019-09-20", "close": 16.58, "volume": 2184762.0}, {"date": "2019-09-23", "close": 16.63, "volume": 1364989.0}, {"date": "2019-09-24", "close": 16.46, "volume": 1470458.0}, {"date": "2019-09-25", "close": 16.75, "volume": 1402261.0}, {"date": "2019-09-26", "close": 16.68, "volume": 1204845.0}, {"date": "2019-09-27", "close": 16.48, "volume": 763351.0}, {"date": "2019-09-30", "close": 16.41, "volume": 1343307.0}, {"date": "2019-10-01", "close": 16.46, "volume": 704719.0}, {"date": "2019-10-02", "close": 16.34, "volume": 658086.0}, {"date": "2019-10-03", "close": 16.37, "volume": 601008.0}, {"date": "2019-10-04", "close": 16.51, "volume": 497727.0}, {"date": "2019-10-07", "close": 16.54, "volume": 512590.0}, {"date": "2019-10-08", "close": 16.48, "volume": 395753.0}, {"date": "2019-10-09", "close": 16.5, "volume": 817272.0}, {"date": "2019-10-10", "close": 16.51, "volume": 495453.0}, {"date": "2019-10-11", "close": 16.67, "volume": 1228547.0}, {"date": "2019-10-14", "close": 16.56, "volume": 309500.0}, {"date": "2019-10-15", "close": 16.58, "volume": 524786.0}, {"date": "2019-10-16", "close": 16.56, "volume": 641737.0}, {"date": "2019-10-17", "close": 16.77, "volume": 677455.0}, {"date": "2019-10-18", "close": 16.73, "volume": 747062.0}, {"date": "2019-10-21", "close": 16.87, "volume": 907977.0}, {"date": "2019-10-22", "close": 16.92, "volume": 987304.0}, {"date": "2019-10-23", "close": 16.93, "volume": 644843.0}, {"date": "2019-10-24", "close": 16.72, "volume": 676606.0}, {"date": "2019-10-25", "close": 16.65, "volume": 420884.0}, {"date": "2019-10-28", "close": 16.62, "volume": 577563.0}, {"date": "2019-10-29", "close": 16.7, "volume": 989528.0}, {"date": "2019-10-30", "close": 16.77, "volume": 646710.0}, {"date": "2019-10-31", "close": 16.34, "volume": 2712025.0}, {"date": "2019-11-01", "close": 16.42, "volume": 759458.0}, {"date": "2019-11-04", "close": 16.33, "volume": 722934.0}, {"date": "2019-11-05", "close": 16.29, "volume": 664462.0}, {"date": "2019-11-06", "close": 16.29, "volume": 700938.0}, {"date": "2019-11-07", "close": 16.32, "volume": 524664.0}, {"date": "2019-11-08", "close": 16.21, "volume": 549854.0}, {"date": "2019-11-11", "close": 16.22, "volume": 513435.0}, {"date": "2019-11-12", "close": 16.17, "volume": 539256.0}, {"date": "2019-11-13", "close": 16.11, "volume": 558056.0}, {"date": "2019-11-14", "close": 16.07, "volume": 454666.0}, {"date": "2019-11-15", "close": 16.08, "volume": 708593.0}, {"date": "2019-11-18", "close": 16.13, "volume": 491211.0}, {"date": "2019-11-19", "close": 16.06, "volume": 1076295.0}, {"date": "2019-11-20", "close": 16.22, "volume": 1156124.0}, {"date": "2019-11-21", "close": 16.09, "volume": 554123.0}, {"date": "2019-11-22", "close": 16.06, "volume": 517352.0}, {"date": "2019-11-25", "close": 16.11, "volume": 883164.0}, {"date": "2019-11-26", "close": 16.1, "volume": 797769.0}, {"date": "2019-11-27", "close": 16.19, "volume": 474955.0}, {"date": "2019-11-29", "close": 16.18, "volume": 335394.0}, {"date": "2019-12-02", "close": 16.25, "volume": 898677.0}, {"date": "2019-12-03", "close": 16.34, "volume": 702342.0}, {"date": "2019-12-04", "close": 16.4, "volume": 993315.0}, {"date": "2019-12-05", "close": 16.32, "volume": 978135.0}, {"date": "2019-12-06", "close": 16.4, "volume": 659096.0}, {"date": "2019-12-09", "close": 16.42, "volume": 741694.0}, {"date": "2019-12-10", "close": 16.38, "volume": 667860.0}, {"date": "2019-12-11", "close": 16.45, "volume": 820115.0}, {"date": "2019-12-12", "close": 16.5, "volume": 1142556.0}, {"date": "2019-12-13", "close": 16.26, "volume": 1135538.0}, {"date": "2019-12-16", "close": 16.36, "volume": 1082323.0}, {"date": "2019-12-17", "close": 16.71, "volume": 1000900.0}, {"date": "2019-12-18", "close": 16.63, "volume": 838783.0}, {"date": "2019-12-19", "close": 16.64, "volume": 1126749.0}, {"date": "2019-12-20", "close": 16.65, "volume": 5502338.0}, {"date": "2019-12-23", "close": 16.5, "volume": 683534.0}, {"date": "2019-12-24", "close": 16.5, "volume": 257185.0}, {"date": "2019-12-26", "close": 16.64, "volume": 420546.0}, {"date": "2019-12-27", "close": 16.72, "volume": 832849.0}, {"date": "2019-12-30", "close": 16.49, "volume": 719542.0}, {"date": "2019-12-31", "close": 16.54, "volume": 821430.0}, {"date": "2020-01-02", "close": 16.57, "volume": 1004029.0}, {"date": "2020-01-03", "close": 16.57, "volume": 1039960.0}, {"date": "2020-01-06", "close": 16.77, "volume": 1362104.0}, {"date": "2020-01-07", "close": 16.91, "volume": 1133552.0}, {"date": "2020-01-08", "close": 16.83, "volume": 684608.0}, {"date": "2020-01-09", "close": 16.93, "volume": 515523.0}, {"date": "2020-01-10", "close": 17.03, "volume": 744663.0}, {"date": "2020-01-13", "close": 17.16, "volume": 806156.0}, {"date": "2020-01-14", "close": 17.14, "volume": 1052375.0}, {"date": "2020-01-15", "close": 17.17, "volume": 766168.0}, {"date": "2020-01-16", "close": 17.27, "volume": 792497.0}, {"date": "2020-01-17", "close": 17.22, "volume": 697650.0}, {"date": "2020-01-21", "close": 17.46, "volume": 982393.0}, {"date": "2020-01-22", "close": 17.5, "volume": 757027.0}, {"date": "2020-01-23", "close": 17.55, "volume": 703220.0}, {"date": "2020-01-24", "close": 17.5, "volume": 962959.0}, {"date": "2020-01-27", "close": 17.56, "volume": 1037054.0}, {"date": "2020-01-28", "close": 17.56, "volume": 833352.0}, {"date": "2020-01-29", "close": 17.57, "volume": 789293.0}, {"date": "2020-01-30", "close": 17.56, "volume": 471615.0}, {"date": "2020-01-31", "close": 17.63, "volume": 2263200.0}, {"date": "2020-02-03", "close": 17.56, "volume": 968973.0}, {"date": "2020-02-04", "close": 17.55, "volume": 1432552.0}, {"date": "2020-02-05", "close": 17.57, "volume": 687099.0}, {"date": "2020-02-06", "close": 17.69, "volume": 1008426.0}, {"date": "2020-02-07", "close": 17.63, "volume": 379445.0}, {"date": "2020-02-10", "close": 17.51, "volume": 680607.0}, {"date": "2020-02-11", "close": 17.61, "volume": 437504.0}, {"date": "2020-02-12", "close": 17.73, "volume": 759075.0}, {"date": "2020-02-13", "close": 17.85, "volume": 628793.0}, {"date": "2020-02-14", "close": 17.98, "volume": 469947.0}, {"date": "2020-02-18", "close": 17.95, "volume": 434659.0}, {"date": "2020-02-19", "close": 17.79, "volume": 722012.0}, {"date": "2020-02-20", "close": 17.46, "volume": 1426889.0}, {"date": "2020-02-21", "close": 17.44, "volume": 1472558.0}, {"date": "2020-02-24", "close": 17.32, "volume": 884748.0}, {"date": "2020-02-25", "close": 17.0, "volume": 1406196.0}, {"date": "2020-02-26", "close": 16.76, "volume": 1015547.0}, {"date": "2020-02-27", "close": 16.59, "volume": 2691557.0}, {"date": "2020-02-28", "close": 17.08, "volume": 3279472.0}, {"date": "2020-03-02", "close": 17.65, "volume": 2372911.0}, {"date": "2020-03-03", "close": 17.44, "volume": 2068743.0}, {"date": "2020-03-04", "close": 17.8, "volume": 1791532.0}, {"date": "2020-03-05", "close": 17.08, "volume": 1795383.0}, {"date": "2020-03-06", "close": 17.15, "volume": 1965716.0}, {"date": "2020-03-09", "close": 16.48, "volume": 1542868.0}, {"date": "2020-03-10", "close": 16.87, "volume": 1294669.0}, {"date": "2020-03-11", "close": 15.78, "volume": 1880692.0}, {"date": "2020-03-12", "close": 12.97, "volume": 2486865.0}, {"date": "2020-03-13", "close": 12.56, "volume": 2783429.0}, {"date": "2020-03-16", "close": 9.29, "volume": 2005182.0}, {"date": "2020-03-17", "close": 7.24, "volume": 4466203.0}, {"date": "2020-03-18", "close": 6.53, "volume": 6994230.0}, {"date": "2020-03-19", "close": 6.43, "volume": 4850711.0}, {"date": "2020-03-20", "close": 4.85, "volume": 7499127.0}, {"date": "2020-03-23", "close": 4.24, "volume": 4323700.0}, {"date": "2020-03-24", "close": 2.59, "volume": 9407482.0}, {"date": "2020-03-25", "close": 3.85, "volume": 19123080.0}, {"date": "2020-03-26", "close": 6.18, "volume": 21186970.0}, {"date": "2020-03-27", "close": 6.21, "volume": 6273012.0}, {"date": "2020-03-30", "close": 5.14, "volume": 6800655.0}, {"date": "2020-03-31", "close": 5.06, "volume": 4424771.0}, {"date": "2020-04-01", "close": 4.34, "volume": 4893311.0}, {"date": "2020-04-02", "close": 3.0, "volume": 12800650.0}, {"date": "2020-04-03", "close": 2.56, "volume": 10590180.0}, {"date": "2020-04-06", "close": 2.77, "volume": 8415686.0}, {"date": "2020-04-07", "close": 3.1, "volume": 12721230.0}, {"date": "2020-04-08", "close": 3.74, "volume": 10269420.0}, {"date": "2020-04-09", "close": 3.87, "volume": 13164280.0}, {"date": "2020-04-13", "close": 3.67, "volume": 7210614.0}, {"date": "2020-04-14", "close": 3.66, "volume": 5583672.0}, {"date": "2020-04-15", "close": 3.47, "volume": 4454972.0}, {"date": "2020-04-16", "close": 3.17, "volume": 4718548.0}, {"date": "2020-04-17", "close": 3.5, "volume": 7103505.0}, {"date": "2020-04-20", "close": 3.33, "volume": 4361306.0}, {"date": "2020-04-21", "close": 3.48, "volume": 4074049.0}, {"date": "2020-04-22", "close": 3.34, "volume": 3918778.0}, {"date": "2020-04-23", "close": 3.32, "volume": 2926018.0}, {"date": "2020-04-24", "close": 3.15, "volume": 4274650.0}, {"date": "2020-04-27", "close": 3.46, "volume": 5379929.0}, {"date": "2020-04-28", "close": 3.86, "volume": 5877284.0}, {"date": "2020-04-29", "close": 4.39, "volume": 7410150.0}, {"date": "2020-04-30", "close": 4.1, "volume": 5351786.0}, {"date": "2020-05-01", "close": 3.85, "volume": 3747473.0}, {"date": "2020-05-04", "close": 3.8, "volume": 3000496.0}, {"date": "2020-05-05", "close": 4.06, "volume": 3846604.0}, {"date": "2020-05-06", "close": 4.06, "volume": 5608632.0}, {"date": "2020-05-07", "close": 4.27, "volume": 4545738.0}, {"date": "2020-05-08", "close": 4.2, "volume": 6077370.0}, {"date": "2020-05-11", "close": 4.01, "volume": 3426866.0}, {"date": "2020-05-12", "close": 3.73, "volume": 4609870.0}, {"date": "2020-05-13", "close": 3.58, "volume": 4813610.0}, {"date": "2020-05-14", "close": 3.9, "volume": 4635857.0}, {"date": "2020-05-15", "close": 3.71, "volume": 5384704.0}, {"date": "2020-05-18", "close": 4.16, "volume": 5580240.0}, {"date": "2020-05-19", "close": 4.25, "volume": 4763442.0}, {"date": "2020-05-20", "close": 4.52, "volume": 4661212.0}, {"date": "2020-05-21", "close": 4.68, "volume": 5231485.0}, {"date": "2020-05-22", "close": 5.09, "volume": 5752673.0}, {"date": "2020-05-26", "close": 5.36, "volume": 6793993.0}, {"date": "2020-05-27", "close": 5.55, "volume": 5910640.0}, {"date": "2020-05-28", "close": 5.4, "volume": 4449691.0}, {"date": "2020-05-29", "close": 5.35, "volume": 4311809.0}, {"date": "2020-06-01", "close": 5.57, "volume": 3471554.0}, {"date": "2020-06-02", "close": 5.44, "volume": 4328583.0}, {"date": "2020-06-03", "close": 5.82, "volume": 3884543.0}, {"date": "2020-06-04", "close": 6.64, "volume": 7517098.0}, {"date": "2020-06-05", "close": 7.08, "volume": 8659705.0}, {"date": "2020-06-08", "close": 8.71, "volume": 10667630.0}, {"date": "2020-06-09", "close": 7.52, "volume": 7325524.0}, {"date": "2020-06-10", "close": 7.16, "volume": 7014619.0}, {"date": "2020-06-11", "close": 6.18, "volume": 6741588.0}, {"date": "2020-06-12", "close": 7.23, "volume": 5381986.0}, {"date": "2020-06-15", "close": 7.15, "volume": 6968133.0}, {"date": "2020-06-16", "close": 7.32, "volume": 4570270.0}, {"date": "2020-06-17", "close": 7.11, "volume": 2285816.0}, {"date": "2020-06-18", "close": 7.02, "volume": 2055610.0}, {"date": "2020-06-19", "close": 6.61, "volume": 5015142.0}, {"date": "2020-06-22", "close": 6.54, "volume": 2084084.0}, {"date": "2020-06-23", "close": 6.93, "volume": 2120838.0}, {"date": "2020-06-24", "close": 6.48, "volume": 3228712.0}, {"date": "2020-06-25", "close": 6.83, "volume": 2252702.0}, {"date": "2020-06-26", "close": 6.65, "volume": 2948074.0}, {"date": "2020-06-29", "close": 6.91, "volume": 2741328.0}, {"date": "2020-06-30", "close": 7.0, "volume": 2586147.0}, {"date": "2020-07-01", "close": 6.86, "volume": 2550164.0}, {"date": "2020-07-02", "close": 6.55, "volume": 1914601.0}, {"date": "2020-07-06", "close": 6.74, "volume": 2275263.0}, {"date": "2020-07-07", "close": 6.31, "volume": 2146865.0}, {"date": "2020-07-08", "close": 6.51, "volume": 1665592.0}, {"date": "2020-07-09", "close": 6.13, "volume": 2512008.0}, {"date": "2020-07-10", "close": 6.32, "volume": 2272486.0}, {"date": "2020-07-13", "close": 6.24, "volume": 1731596.0}, {"date": "2020-07-14", "close": 6.4, "volume": 1501887.0}, {"date": "2020-07-15", "close": 6.87, "volume": 3430769.0}, {"date": "2020-07-16", "close": 6.73, "volume": 2250427.0}, {"date": "2020-07-17", "close": 6.73, "volume": 1280359.0}, {"date": "2020-07-20", "close": 6.82, "volume": 1583029.0}, {"date": "2020-07-21", "close": 6.83, "volume": 1737616.0}, {"date": "2020-07-22", "close": 7.11, "volume": 1895954.0}, {"date": "2020-07-23", "close": 6.9, "volume": 2170523.0}, {"date": "2020-07-24", "close": 6.77, "volume": 1168197.0}, {"date": "2020-07-27", "close": 6.81, "volume": 1089305.0}, {"date": "2020-07-28", "close": 6.94, "volume": 1179130.0}, {"date": "2020-07-29", "close": 6.98, "volume": 1082325.0}, {"date": "2020-07-30", "close": 6.93, "volume": 1507617.0}, {"date": "2020-07-31", "close": 7.13, "volume": 2637458.0}, {"date": "2020-08-03", "close": 7.06, "volume": 1423275.0}, {"date": "2020-08-04", "close": 6.87, "volume": 2243918.0}, {"date": "2020-08-05", "close": 6.98, "volume": 1966615.0}, {"date": "2020-08-06", "close": 6.83, "volume": 1528695.0}, {"date": "2020-08-07", "close": 6.75, "volume": 2516165.0}, {"date": "2020-08-10", "close": 7.12, "volume": 3628772.0}, {"date": "2020-08-11", "close": 7.66, "volume": 5995874.0}, {"date": "2020-08-12", "close": 7.27, "volume": 2807679.0}, {"date": "2020-08-13", "close": 7.12, "volume": 1391752.0}, {"date": "2020-08-14", "close": 7.21, "volume": 1633442.0}, {"date": "2020-08-17", "close": 7.09, "volume": 1753421.0}, {"date": "2020-08-18", "close": 7.11, "volume": 1242986.0}, {"date": "2020-08-19", "close": 7.12, "volume": 1331898.0}, {"date": "2020-08-20", "close": 7.07, "volume": 1020892.0}, {"date": "2020-08-21", "close": 6.83, "volume": 1627307.0}, {"date": "2020-08-24", "close": 7.17, "volume": 2212968.0}, {"date": "2020-08-25", "close": 7.06, "volume": 1210786.0}, {"date": "2020-08-26", "close": 6.97, "volume": 1563452.0}, {"date": "2020-08-27", "close": 7.12, "volume": 1234758.0}, {"date": "2020-08-28", "close": 7.19, "volume": 1093090.0}, {"date": "2020-08-31", "close": 6.93, "volume": 2435226.0}, {"date": "2020-09-01", "close": 7.03, "volume": 2107351.0}, {"date": "2020-09-02", "close": 7.23, "volume": 2137870.0}, {"date": "2020-09-03", "close": 7.18, "volume": 2670132.0}, {"date": "2020-09-04", "close": 7.22, "volume": 1522945.0}, {"date": "2020-09-08", "close": 7.21, "volume": 1550848.0}, {"date": "2020-09-09", "close": 7.35, "volume": 1572636.0}, {"date": "2020-09-10", "close": 7.21, "volume": 1020391.0}, {"date": "2020-09-11", "close": 7.13, "volume": 1727891.0}, {"date": "2020-09-14", "close": 7.6, "volume": 2139193.0}, {"date": "2020-09-15", "close": 7.68, "volume": 1490718.0}, {"date": "2020-09-16", "close": 7.96, "volume": 1629300.0}, {"date": "2020-09-17", "close": 8.0, "volume": 1143696.0}, {"date": "2020-09-18", "close": 7.98, "volume": 2805141.0}, {"date": "2020-09-21", "close": 7.67, "volume": 1678724.0}, {"date": "2020-09-22", "close": 7.56, "volume": 918153.0}, {"date": "2020-09-23", "close": 7.12, "volume": 1239404.0}, {"date": "2020-09-24", "close": 7.32, "volume": 1864311.0}, {"date": "2020-09-25", "close": 7.47, "volume": 1939248.0}, {"date": "2020-09-28", "close": 7.69, "volume": 1330072.0}, {"date": "2020-09-29", "close": 7.4, "volume": 1405578.0}, {"date": "2020-09-30", "close": 7.52, "volume": 1388394.0}, {"date": "2020-10-01", "close": 7.71, "volume": 855439.0}, {"date": "2020-10-02", "close": 7.79, "volume": 1479645.0}, {"date": "2020-10-05", "close": 7.81, "volume": 1128132.0}, {"date": "2020-10-06", "close": 7.81, "volume": 1486908.0}, {"date": "2020-10-07", "close": 7.86, "volume": 1426337.0}, {"date": "2020-10-08", "close": 8.15, "volume": 1580168.0}, {"date": "2020-10-09", "close": 7.92, "volume": 937876.0}, {"date": "2020-10-12", "close": 8.0, "volume": 779115.0}, {"date": "2020-10-13", "close": 7.95, "volume": 1030061.0}, {"date": "2020-10-14", "close": 7.96, "volume": 715142.0}, {"date": "2020-10-15", "close": 7.89, "volume": 963077.0}, {"date": "2020-10-16", "close": 8.21, "volume": 1722441.0}, {"date": "2020-10-19", "close": 8.16, "volume": 1058607.0}, {"date": "2020-10-20", "close": 8.12, "volume": 915727.0}, {"date": "2020-10-21", "close": 8.19, "volume": 1796591.0}, {"date": "2020-10-22", "close": 8.35, "volume": 1248032.0}, {"date": "2020-10-23", "close": 8.74, "volume": 1673546.0}, {"date": "2020-10-26", "close": 8.49, "volume": 1795850.0}, {"date": "2020-10-27", "close": 8.29, "volume": 1164802.0}, {"date": "2020-10-28", "close": 8.25, "volume": 1403620.0}, {"date": "2020-10-29", "close": 8.61, "volume": 1768402.0}, {"date": "2020-10-30", "close": 8.5, "volume": 1522747.0}, {"date": "2020-11-02", "close": 8.75, "volume": 1013676.0}, {"date": "2020-11-03", "close": 8.74, "volume": 1230892.0}, {"date": "2020-11-04", "close": 8.38, "volume": 1861521.0}, {"date": "2020-11-05", "close": 8.41, "volume": 1459690.0}, {"date": "2020-11-06", "close": 8.16, "volume": 1312295.0}, {"date": "2020-11-09", "close": 8.77, "volume": 3255066.0}, {"date": "2020-11-10", "close": 9.43, "volume": 2717358.0}, {"date": "2020-11-11", "close": 8.78, "volume": 2089524.0}, {"date": "2020-11-12", "close": 8.4, "volume": 1480385.0}, {"date": "2020-11-13", "close": 8.81, "volume": 1524282.0}, {"date": "2020-11-16", "close": 9.16, "volume": 1569883.0}, {"date": "2020-11-17", "close": 9.13, "volume": 1654425.0}, {"date": "2020-11-18", "close": 9.06, "volume": 2075359.0}, {"date": "2020-11-19", "close": 8.96, "volume": 1247140.0}, {"date": "2020-11-20", "close": 8.94, "volume": 1236711.0}, {"date": "2020-11-23", "close": 8.97, "volume": 1841985.0}, {"date": "2020-11-24", "close": 9.57, "volume": 2665365.0}, {"date": "2020-11-25", "close": 9.23, "volume": 3264149.0}, {"date": "2020-11-27", "close": 9.17, "volume": 994003.0}, {"date": "2020-11-30", "close": 8.65, "volume": 3513215.0}, {"date": "2020-12-01", "close": 8.81, "volume": 1369188.0}, {"date": "2020-12-02", "close": 8.88, "volume": 877886.0}, {"date": "2020-12-03", "close": 8.91, "volume": 1081097.0}, {"date": "2020-12-04", "close": 9.06, "volume": 990958.0}, {"date": "2020-12-07", "close": 8.75, "volume": 1619409.0}, {"date": "2020-12-08", "close": 8.95, "volume": 1293829.0}, {"date": "2020-12-09", "close": 8.78, "volume": 2324115.0}, {"date": "2020-12-10", "close": 8.74, "volume": 1638394.0}, {"date": "2020-12-11", "close": 8.8, "volume": 1599999.0}, {"date": "2020-12-14", "close": 8.9, "volume": 2213219.0}, {"date": "2020-12-15", "close": 8.96, "volume": 1544339.0}, {"date": "2020-12-16", "close": 8.77, "volume": 1426815.0}, {"date": "2020-12-17", "close": 8.77, "volume": 2480958.0}, {"date": "2020-12-18", "close": 8.82, "volume": 5520629.0}, {"date": "2020-12-21", "close": 8.63, "volume": 2222384.0}, {"date": "2020-12-22", "close": 8.57, "volume": 1389798.0}, {"date": "2020-12-23", "close": 8.93, "volume": 1732191.0}, {"date": "2020-12-24", "close": 8.9, "volume": 532013.0}, {"date": "2020-12-28", "close": 8.86, "volume": 1071584.0}, {"date": "2020-12-29", "close": 8.74, "volume": 978874.0}, {"date": "2020-12-30", "close": 8.77, "volume": 899246.0}, {"date": "2020-12-31", "close": 8.78, "volume": 715169.0}, {"date": "2021-01-04", "close": 8.52, "volume": 1822780.0}, {"date": "2021-01-05", "close": 8.4, "volume": 1294506.0}, {"date": "2021-01-06", "close": 8.73, "volume": 1848316.0}, {"date": "2021-01-07", "close": 8.77, "volume": 868665.0}, {"date": "2021-01-08", "close": 8.75, "volume": 1369947.0}, {"date": "2021-01-11", "close": 8.64, "volume": 792290.0}, {"date": "2021-01-12", "close": 8.61, "volume": 868857.0}, {"date": "2021-01-13", "close": 8.63, "volume": 729541.0}, {"date": "2021-01-14", "close": 8.83, "volume": 1028715.0}, {"date": "2021-01-15", "close": 8.65, "volume": 804440.0}, {"date": "2021-01-19", "close": 8.57, "volume": 845490.0}, {"date": "2021-01-20", "close": 8.77, "volume": 854851.0}, {"date": "2021-01-21", "close": 9.36, "volume": 2327961.0}, {"date": "2021-01-22", "close": 9.27, "volume": 1241775.0}, {"date": "2021-01-25", "close": 9.07, "volume": 1466049.0}, {"date": "2021-01-26", "close": 9.2, "volume": 1090877.0}, {"date": "2021-01-27", "close": 8.77, "volume": 1779659.0}, {"date": "2021-01-28", "close": 8.95, "volume": 1486117.0}, {"date": "2021-01-29", "close": 8.58, "volume": 3912613.0}, {"date": "2021-02-01", "close": 8.78, "volume": 1410020.0}, {"date": "2021-02-02", "close": 8.94, "volume": 1271186.0}, {"date": "2021-02-03", "close": 9.13, "volume": 978803.0}, {"date": "2021-02-04", "close": 9.38, "volume": 1506334.0}, {"date": "2021-02-05", "close": 9.53, "volume": 1198620.0}, {"date": "2021-02-08", "close": 9.7, "volume": 1116858.0}, {"date": "2021-02-09", "close": 9.73, "volume": 1226745.0}, {"date": "2021-02-10", "close": 9.7, "volume": 1293773.0}, {"date": "2021-02-11", "close": 9.92, "volume": 2187458.0}, {"date": "2021-02-12", "close": 9.92, "volume": 1327599.0}, {"date": "2021-02-16", "close": 9.87, "volume": 1336693.0}, {"date": "2021-02-17", "close": 9.63, "volume": 1164075.0}, {"date": "2021-02-18", "close": 9.26, "volume": 1367299.0}, {"date": "2021-02-19", "close": 9.68, "volume": 688761.0}, {"date": "2021-02-22", "close": 9.68, "volume": 979680.0}, {"date": "2021-02-23", "close": 9.68, "volume": 1366597.0}, {"date": "2021-02-24", "close": 10.12, "volume": 2169725.0}, {"date": "2021-02-25", "close": 9.72, "volume": 1167419.0}, {"date": "2021-02-26", "close": 9.84, "volume": 1193295.0}, {"date": "2021-03-01", "close": 9.9, "volume": 1377455.0}, {"date": "2021-03-02", "close": 10.0, "volume": 1079822.0}, {"date": "2021-03-03", "close": 10.01, "volume": 1126292.0}, {"date": "2021-03-04", "close": 9.92, "volume": 2015312.0}, {"date": "2021-03-05", "close": 9.77, "volume": 1294296.0}, {"date": "2021-03-08", "close": 9.85, "volume": 1083899.0}, {"date": "2021-03-09", "close": 9.86, "volume": 722631.0}, {"date": "2021-03-10", "close": 10.11, "volume": 1476925.0}, {"date": "2021-03-11", "close": 10.51, "volume": 1638153.0}, {"date": "2021-03-12", "close": 10.66, "volume": 1177209.0}, {"date": "2021-03-15", "close": 10.64, "volume": 878172.0}, {"date": "2021-03-16", "close": 10.6, "volume": 1267639.0}, {"date": "2021-03-17", "close": 10.82, "volume": 1174866.0}, {"date": "2021-03-18", "close": 10.49, "volume": 1156448.0}, {"date": "2021-03-19", "close": 10.75, "volume": 2510918.0}, {"date": "2021-03-22", "close": 10.7, "volume": 1246985.0}, {"date": "2021-03-23", "close": 10.15, "volume": 1795905.0}, {"date": "2021-03-24", "close": 10.14, "volume": 1036491.0}, {"date": "2021-03-25", "close": 10.32, "volume": 1399437.0}, {"date": "2021-03-26", "close": 10.36, "volume": 809073.0}, {"date": "2021-03-29", "close": 10.16, "volume": 799208.0}, {"date": "2021-03-30", "close": 10.46, "volume": 792864.0}, {"date": "2021-03-31", "close": 10.41, "volume": 1127066.0}, {"date": "2021-04-01", "close": 10.69, "volume": 826588.0}, {"date": "2021-04-05", "close": 10.55, "volume": 988985.0}, {"date": "2021-04-06", "close": 10.47, "volume": 610476.0}, {"date": "2021-04-07", "close": 10.39, "volume": 653365.0}, {"date": "2021-04-08", "close": 10.47, "volume": 574179.0}, {"date": "2021-04-09", "close": 10.37, "volume": 668923.0}, {"date": "2021-04-12", "close": 10.35, "volume": 629568.0}, {"date": "2021-04-13", "close": 10.39, "volume": 753230.0}, {"date": "2021-04-14", "close": 10.3, "volume": 1073665.0}, {"date": "2021-04-15", "close": 10.29, "volume": 766599.0}, {"date": "2021-04-16", "close": 10.29, "volume": 706249.0}, {"date": "2021-04-19", "close": 10.21, "volume": 911984.0}, {"date": "2021-04-20", "close": 10.15, "volume": 1135618.0}, {"date": "2021-04-21", "close": 10.39, "volume": 768227.0}, {"date": "2021-04-22", "close": 10.37, "volume": 724845.0}, {"date": "2021-04-23", "close": 10.64, "volume": 822147.0}, {"date": "2021-04-26", "close": 10.62, "volume": 570290.0}, {"date": "2021-04-27", "close": 10.7, "volume": 524419.0}, {"date": "2021-04-28", "close": 10.88, "volume": 751987.0}, {"date": "2021-04-29", "close": 10.84, "volume": 1446224.0}, {"date": "2021-04-30", "close": 11.11, "volume": 1345404.0}, {"date": "2021-05-03", "close": 11.25, "volume": 1471238.0}, {"date": "2021-05-04", "close": 11.15, "volume": 1078314.0}, {"date": "2021-05-05", "close": 11.34, "volume": 481922.0}, {"date": "2021-05-06", "close": 11.18, "volume": 1254857.0}, {"date": "2021-05-07", "close": 11.29, "volume": 978266.0}, {"date": "2021-05-10", "close": 11.0, "volume": 940055.0}, {"date": "2021-05-11", "close": 10.73, "volume": 1427054.0}, {"date": "2021-05-12", "close": 10.36, "volume": 1264659.0}, {"date": "2021-05-13", "close": 10.58, "volume": 1400329.0}, {"date": "2021-05-14", "close": 10.79, "volume": 944437.0}, {"date": "2021-05-17", "close": 10.89, "volume": 753835.0}, {"date": "2021-05-18", "close": 10.84, "volume": 815425.0}, {"date": "2021-05-19", "close": 10.83, "volume": 769996.0}, {"date": "2021-05-20", "close": 10.94, "volume": 811349.0}, {"date": "2021-05-21", "close": 10.88, "volume": 525203.0}, {"date": "2021-05-24", "close": 10.92, "volume": 530681.0}, {"date": "2021-05-25", "close": 10.8, "volume": 641422.0}, {"date": "2021-05-26", "close": 11.11, "volume": 776517.0}, {"date": "2021-05-27", "close": 11.07, "volume": 684889.0}, {"date": "2021-05-28", "close": 11.13, "volume": 584225.0}, {"date": "2021-06-01", "close": 11.28, "volume": 1144468.0}, {"date": "2021-06-02", "close": 11.21, "volume": 684669.0}, {"date": "2021-06-03", "close": 11.26, "volume": 756404.0}, {"date": "2021-06-04", "close": 11.52, "volume": 1076427.0}, {"date": "2021-06-07", "close": 11.61, "volume": 1078514.0}, {"date": "2021-06-08", "close": 11.83, "volume": 1052762.0}, {"date": "2021-06-09", "close": 11.98, "volume": 1199887.0}, {"date": "2021-06-10", "close": 11.72, "volume": 872924.0}, {"date": "2021-06-11", "close": 12.0, "volume": 953068.0}, {"date": "2021-06-14", "close": 12.1, "volume": 1485195.0}, {"date": "2021-06-15", "close": 12.11, "volume": 1303880.0}, {"date": "2021-06-16", "close": 12.51, "volume": 1938779.0}, {"date": "2021-06-17", "close": 12.35, "volume": 1151660.0}, {"date": "2021-06-18", "close": 12.38, "volume": 2310935.0}, {"date": "2021-06-21", "close": 12.34, "volume": 1506293.0}, {"date": "2021-06-22", "close": 12.1, "volume": 1044670.0}, {"date": "2021-06-23", "close": 12.16, "volume": 891486.0}, {"date": "2021-06-24", "close": 12.38, "volume": 732523.0}, {"date": "2021-06-25", "close": 12.17, "volume": 1546508.0}, {"date": "2021-06-28", "close": 12.11, "volume": 1213548.0}, {"date": "2021-06-29", "close": 12.0, "volume": 788738.0}, {"date": "2021-06-30", "close": 12.07, "volume": 923117.0}, {"date": "2021-07-01", "close": 12.12, "volume": 695093.0}, {"date": "2021-07-02", "close": 11.98, "volume": 685455.0}, {"date": "2021-07-06", "close": 11.92, "volume": 1066325.0}, {"date": "2021-07-07", "close": 11.66, "volume": 718778.0}, {"date": "2021-07-08", "close": 11.77, "volume": 1751785.0}, {"date": "2021-07-09", "close": 12.12, "volume": 1161660.0}, {"date": "2021-07-12", "close": 12.3, "volume": 894548.0}, {"date": "2021-07-13", "close": 11.78, "volume": 1074049.0}, {"date": "2021-07-14", "close": 11.52, "volume": 793691.0}, {"date": "2021-07-15", "close": 11.77, "volume": 1079831.0}, {"date": "2021-07-16", "close": 11.64, "volume": 923002.0}, {"date": "2021-07-19", "close": 11.53, "volume": 2230361.0}, {"date": "2021-07-20", "close": 11.69, "volume": 1278667.0}, {"date": "2021-07-21", "close": 11.91, "volume": 1179772.0}, {"date": "2021-07-22", "close": 11.74, "volume": 974850.0}, {"date": "2021-07-23", "close": 11.7, "volume": 835906.0}, {"date": "2021-07-26", "close": 11.94, "volume": 1165706.0}, {"date": "2021-07-27", "close": 11.79, "volume": 976444.0}, {"date": "2021-07-28", "close": 11.85, "volume": 1522080.0}, {"date": "2021-07-29", "close": 12.16, "volume": 1600493.0}, {"date": "2021-07-30", "close": 11.87, "volume": 1289565.0}, {"date": "2021-08-02", "close": 11.86, "volume": 1021570.0}, {"date": "2021-08-03", "close": 11.85, "volume": 1001585.0}, {"date": "2021-08-04", "close": 11.77, "volume": 1306841.0}, {"date": "2021-08-05", "close": 12.17, "volume": 1107468.0}, {"date": "2021-08-06", "close": 12.28, "volume": 1096384.0}, {"date": "2021-08-09", "close": 12.05, "volume": 862859.0}, {"date": "2021-08-10", "close": 12.2, "volume": 629196.0}, {"date": "2021-08-11", "close": 12.28, "volume": 529120.0}, {"date": "2021-08-12", "close": 12.26, "volume": 506539.0}, {"date": "2021-08-13", "close": 12.47, "volume": 946975.0}, {"date": "2021-08-16", "close": 12.37, "volume": 925273.0}, {"date": "2021-08-17", "close": 12.3, "volume": 494996.0}, {"date": "2021-08-18", "close": 12.19, "volume": 712590.0}, {"date": "2021-08-19", "close": 11.93, "volume": 972147.0}, {"date": "2021-08-20", "close": 12.19, "volume": 923349.0}, {"date": "2021-08-23", "close": 12.33, "volume": 1380869.0}, {"date": "2021-08-24", "close": 12.6, "volume": 1386452.0}, {"date": "2021-08-25", "close": 12.46, "volume": 1257061.0}, {"date": "2021-08-26", "close": 12.4, "volume": 789539.0}, {"date": "2021-08-27", "close": 12.46, "volume": 1154994.0}, {"date": "2021-08-30", "close": 12.5, "volume": 779712.0}, {"date": "2021-08-31", "close": 12.47, "volume": 887918.0}, {"date": "2021-09-01", "close": 12.54, "volume": 1156955.0}, {"date": "2021-09-02", "close": 12.5, "volume": 707672.0}, {"date": "2021-09-03", "close": 12.49, "volume": 664544.0}, {"date": "2021-09-07", "close": 12.42, "volume": 759816.0}, {"date": "2021-09-08", "close": 12.4, "volume": 679625.0}, {"date": "2021-09-09", "close": 12.4, "volume": 707458.0}, {"date": "2021-09-10", "close": 12.26, "volume": 607784.0}, {"date": "2021-09-13", "close": 12.52, "volume": 822287.0}, {"date": "2021-09-14", "close": 12.61, "volume": 1136680.0}, {"date": "2021-09-15", "close": 12.62, "volume": 845428.0}, {"date": "2021-09-16", "close": 12.64, "volume": 934399.0}, {"date": "2021-09-17", "close": 12.69, "volume": 2285813.0}, {"date": "2021-09-20", "close": 12.44, "volume": 1784876.0}, {"date": "2021-09-21", "close": 12.56, "volume": 1443980.0}, {"date": "2021-09-22", "close": 12.67, "volume": 1990020.0}, {"date": "2021-09-23", "close": 12.74, "volume": 1302355.0}, {"date": "2021-09-24", "close": 12.88, "volume": 1441565.0}, {"date": "2021-09-27", "close": 12.97, "volume": 1076257.0}, {"date": "2021-09-28", "close": 12.74, "volume": 1129096.0}, {"date": "2021-09-29", "close": 12.97, "volume": 659067.0}, {"date": "2021-09-30", "close": 12.89, "volume": 1004338.0}, {"date": "2021-10-01", "close": 13.16, "volume": 1040445.0}, {"date": "2021-10-04", "close": 13.22, "volume": 1214136.0}, {"date": "2021-10-05", "close": 13.29, "volume": 1014015.0}, {"date": "2021-10-06", "close": 13.21, "volume": 1193551.0}, {"date": "2021-10-07", "close": 13.21, "volume": 808101.0}, {"date": "2021-10-08", "close": 13.4, "volume": 774260.0}, {"date": "2021-10-11", "close": 13.54, "volume": 731238.0}, {"date": "2021-10-12", "close": 13.77, "volume": 1071952.0}, {"date": "2021-10-13", "close": 13.81, "volume": 671844.0}, {"date": "2021-10-14", "close": 13.71, "volume": 784787.0}, {"date": "2021-10-15", "close": 13.67, "volume": 938127.0}, {"date": "2021-10-18", "close": 13.92, "volume": 1250810.0}, {"date": "2021-10-19", "close": 13.83, "volume": 851050.0}, {"date": "2021-10-20", "close": 13.99, "volume": 647264.0}, {"date": "2021-10-21", "close": 13.99, "volume": 759574.0}, {"date": "2021-10-22", "close": 13.9, "volume": 559221.0}, {"date": "2021-10-25", "close": 13.94, "volume": 767220.0}, {"date": "2021-10-26", "close": 13.59, "volume": 1503647.0}, {"date": "2021-10-27", "close": 13.54, "volume": 1129380.0}, {"date": "2021-10-28", "close": 13.95, "volume": 1302929.0}, {"date": "2021-10-29", "close": 13.56, "volume": 1357740.0}, {"date": "2021-11-01", "close": 13.96, "volume": 1180448.0}, {"date": "2021-11-02", "close": 13.52, "volume": 1033108.0}, {"date": "2021-11-03", "close": 13.44, "volume": 1123946.0}, {"date": "2021-11-04", "close": 13.55, "volume": 829890.0}, {"date": "2021-11-05", "close": 13.76, "volume": 975990.0}, {"date": "2021-11-08", "close": 13.82, "volume": 878849.0}, {"date": "2021-11-09", "close": 13.86, "volume": 768846.0}, {"date": "2021-11-10", "close": 13.86, "volume": 1098642.0}, {"date": "2021-11-11", "close": 13.98, "volume": 684119.0}, {"date": "2021-11-12", "close": 14.0, "volume": 898500.0}, {"date": "2021-11-15", "close": 14.04, "volume": 695666.0}, {"date": "2021-11-16", "close": 13.7, "volume": 801220.0}, {"date": "2021-11-17", "close": 14.01, "volume": 1218428.0}, {"date": "2021-11-18", "close": 13.82, "volume": 1125745.0}, {"date": "2021-11-19", "close": 13.88, "volume": 709016.0}, {"date": "2021-11-22", "close": 13.83, "volume": 601852.0}, {"date": "2021-11-23", "close": 13.87, "volume": 525425.0}, {"date": "2021-11-24", "close": 13.89, "volume": 419530.0}, {"date": "2021-11-26", "close": 13.45, "volume": 731411.0}, {"date": "2021-11-29", "close": 13.43, "volume": 842669.0}, {"date": "2021-11-30", "close": 12.82, "volume": 2476510.0}, {"date": "2021-12-01", "close": 12.53, "volume": 1645376.0}, {"date": "2021-12-02", "close": 13.03, "volume": 1970294.0}, {"date": "2021-12-03", "close": 12.89, "volume": 1088955.0}, {"date": "2021-12-06", "close": 13.29, "volume": 1075829.0}, {"date": "2021-12-07", "close": 13.56, "volume": 841586.0}, {"date": "2021-12-08", "close": 13.95, "volume": 1318186.0}, {"date": "2021-12-09", "close": 13.85, "volume": 858872.0}, {"date": "2021-12-10", "close": 13.64, "volume": 817247.0}, {"date": "2021-12-13", "close": 13.47, "volume": 1210283.0}, {"date": "2021-12-14", "close": 13.18, "volume": 1030248.0}, {"date": "2021-12-15", "close": 13.46, "volume": 1401189.0}, {"date": "2021-12-16", "close": 13.05, "volume": 1183487.0}, {"date": "2021-12-17", "close": 12.83, "volume": 4108184.0}, {"date": "2021-12-20", "close": 12.26, "volume": 2188549.0}, {"date": "2021-12-21", "close": 13.03, "volume": 1280080.0}, {"date": "2021-12-22", "close": 13.06, "volume": 843547.0}, {"date": "2021-12-23", "close": 13.24, "volume": 530530.0}, {"date": "2021-12-27", "close": 13.25, "volume": 968247.0}, {"date": "2021-12-28", "close": 13.27, "volume": 669007.0}, {"date": "2021-12-29", "close": 13.31, "volume": 547791.0}, {"date": "2021-12-30", "close": 13.23, "volume": 443601.0}, {"date": "2021-12-31", "close": 13.19, "volume": 452043.0}, {"date": "2022-01-03", "close": 13.39, "volume": 883077.0}, {"date": "2022-01-04", "close": 13.28, "volume": 867718.0}, {"date": "2022-01-05", "close": 13.07, "volume": 789753.0}, {"date": "2022-01-06", "close": 13.1, "volume": 1415900.0}, {"date": "2022-01-07", "close": 13.04, "volume": 1218804.0}, {"date": "2022-01-10", "close": 12.98, "volume": 1094374.0}, {"date": "2022-01-11", "close": 13.01, "volume": 930750.0}, {"date": "2022-01-12", "close": 13.01, "volume": 1301252.0}, {"date": "2022-01-13", "close": 12.9, "volume": 1198729.0}, {"date": "2022-01-14", "close": 12.75, "volume": 1236523.0}, {"date": "2022-01-18", "close": 12.39, "volume": 1093267.0}, {"date": "2022-01-19", "close": 12.1, "volume": 1228298.0}, {"date": "2022-01-20", "close": 11.87, "volume": 1119544.0}, {"date": "2022-01-21", "close": 11.72, "volume": 1453096.0}, {"date": "2022-01-24", "close": 11.84, "volume": 2516252.0}, {"date": "2022-01-25", "close": 11.84, "volume": 1473011.0}, {"date": "2022-01-26", "close": 11.94, "volume": 1712675.0}, {"date": "2022-01-27", "close": 11.79, "volume": 856809.0}, {"date": "2022-01-28", "close": 11.91, "volume": 1031965.0}, {"date": "2022-01-31", "close": 12.33, "volume": 1129890.0}, {"date": "2022-02-01", "close": 12.23, "volume": 1151576.0}, {"date": "2022-02-02", "close": 12.05, "volume": 991154.0}, {"date": "2022-02-03", "close": 11.88, "volume": 811344.0}, {"date": "2022-02-04", "close": 11.81, "volume": 875933.0}, {"date": "2022-02-07", "close": 11.76, "volume": 730965.0}, {"date": "2022-02-08", "close": 12.06, "volume": 1388308.0}, {"date": "2022-02-09", "close": 12.2, "volume": 915064.0}, {"date": "2022-02-10", "close": 11.18, "volume": 3007138.0}, {"date": "2022-02-11", "close": 10.97, "volume": 2220324.0}, {"date": "2022-02-14", "close": 10.66, "volume": 2487281.0}, {"date": "2022-02-15", "close": 10.9, "volume": 1168239.0}, {"date": "2022-02-16", "close": 10.76, "volume": 1037336.0}, {"date": "2022-02-17", "close": 10.4, "volume": 1483061.0}, {"date": "2022-02-18", "close": 10.35, "volume": 1909167.0}, {"date": "2022-02-22", "close": 10.25, "volume": 1850353.0}, {"date": "2022-02-23", "close": 10.1, "volume": 1710759.0}, {"date": "2022-02-24", "close": 10.27, "volume": 1640510.0}, {"date": "2022-02-25", "close": 10.44, "volume": 1008644.0}, {"date": "2022-02-28", "close": 10.39, "volume": 1637687.0}, {"date": "2022-03-01", "close": 10.25, "volume": 1241575.0}, {"date": "2022-03-02", "close": 10.52, "volume": 1042046.0}, {"date": "2022-03-03", "close": 10.43, "volume": 1112289.0}, {"date": "2022-03-04", "close": 10.28, "volume": 1125002.0}, {"date": "2022-03-07", "close": 10.22, "volume": 1167149.0}, {"date": "2022-03-08", "close": 10.64, "volume": 1192212.0}, {"date": "2022-03-09", "close": 10.83, "volume": 1177791.0}, {"date": "2022-03-10", "close": 10.83, "volume": 767676.0}, {"date": "2022-03-11", "close": 10.77, "volume": 845222.0}, {"date": "2022-03-14", "close": 10.7, "volume": 789326.0}, {"date": "2022-03-15", "close": 10.93, "volume": 862896.0}, {"date": "2022-03-16", "close": 10.89, "volume": 1319422.0}, {"date": "2022-03-17", "close": 10.85, "volume": 895457.0}, {"date": "2022-03-18", "close": 10.96, "volume": 2386619.0}, {"date": "2022-03-21", "close": 10.69, "volume": 1099624.0}, {"date": "2022-03-22", "close": 10.85, "volume": 1050891.0}, {"date": "2022-03-23", "close": 10.45, "volume": 1015810.0}, {"date": "2022-03-24", "close": 10.53, "volume": 724273.0}, {"date": "2022-03-25", "close": 10.61, "volume": 664877.0}, {"date": "2022-03-28", "close": 10.57, "volume": 868642.0}, {"date": "2022-03-29", "close": 10.74, "volume": 1166368.0}, {"date": "2022-03-30", "close": 10.63, "volume": 1155656.0}, {"date": "2022-03-31", "close": 10.53, "volume": 1373228.0}, {"date": "2022-04-01", "close": 10.54, "volume": 1110255.0}, {"date": "2022-04-04", "close": 10.47, "volume": 1204989.0}, {"date": "2022-04-05", "close": 10.16, "volume": 1387328.0}, {"date": "2022-04-06", "close": 9.87, "volume": 1519024.0}, {"date": "2022-04-07", "close": 9.64, "volume": 2174087.0}, {"date": "2022-04-08", "close": 9.67, "volume": 1233778.0}, {"date": "2022-04-11", "close": 9.59, "volume": 1468856.0}, {"date": "2022-04-12", "close": 9.56, "volume": 1521671.0}, {"date": "2022-04-13", "close": 9.71, "volume": 672528.0}, {"date": "2022-04-14", "close": 9.7, "volume": 611203.0}, {"date": "2022-04-18", "close": 9.6, "volume": 1034256.0}, {"date": "2022-04-19", "close": 9.09, "volume": 4360962.0}, {"date": "2022-04-20", "close": 9.25, "volume": 3181361.0}, {"date": "2022-04-21", "close": 9.31, "volume": 2646894.0}, {"date": "2022-04-22", "close": 9.08, "volume": 2390156.0}, {"date": "2022-04-25", "close": 8.88, "volume": 2044269.0}, {"date": "2022-04-26", "close": 8.67, "volume": 2026118.0}, {"date": "2022-04-27", "close": 8.78, "volume": 1644938.0}, {"date": "2022-04-28", "close": 9.05, "volume": 1293761.0}, {"date": "2022-04-29", "close": 9.7, "volume": 2502122.0}, {"date": "2022-05-02", "close": 9.66, "volume": 1684848.0}, {"date": "2022-05-03", "close": 10.02, "volume": 1467240.0}, {"date": "2022-05-04", "close": 10.35, "volume": 1937287.0}, {"date": "2022-05-05", "close": 10.08, "volume": 1372070.0}, {"date": "2022-05-06", "close": 10.07, "volume": 1224443.0}, {"date": "2022-05-09", "close": 9.65, "volume": 1190893.0}, {"date": "2022-05-10", "close": 9.73, "volume": 1236111.0}, {"date": "2022-05-11", "close": 9.61, "volume": 1067333.0}, {"date": "2022-05-12", "close": 9.44, "volume": 1571059.0}, {"date": "2022-05-13", "close": 9.92, "volume": 1265637.0}, {"date": "2022-05-16", "close": 9.79, "volume": 1061770.0}, {"date": "2022-05-17", "close": 9.93, "volume": 990353.0}, {"date": "2022-05-18", "close": 9.54, "volume": 1365865.0}, {"date": "2022-05-19", "close": 9.59, "volume": 1641865.0}, {"date": "2022-05-20", "close": 9.67, "volume": 1754337.0}, {"date": "2022-05-23", "close": 9.77, "volume": 820261.0}, {"date": "2022-05-24", "close": 9.78, "volume": 879522.0}, {"date": "2022-05-25", "close": 9.76, "volume": 886583.0}, {"date": "2022-05-26", "close": 10.07, "volume": 1005609.0}, {"date": "2022-05-27", "close": 10.21, "volume": 816109.0}, {"date": "2022-05-31", "close": 10.2, "volume": 926334.0}, {"date": "2022-06-01", "close": 10.31, "volume": 1146920.0}, {"date": "2022-06-02", "close": 10.44, "volume": 606421.0}, {"date": "2022-06-03", "close": 10.3, "volume": 666779.0}, {"date": "2022-06-06", "close": 9.29, "volume": 8404031.0}, {"date": "2022-06-07", "close": 9.4, "volume": 7451439.0}, {"date": "2022-06-08", "close": 9.26, "volume": 1895911.0}, {"date": "2022-06-09", "close": 9.03, "volume": 1645719.0}, {"date": "2022-06-10", "close": 8.63, "volume": 2949252.0}, {"date": "2022-06-13", "close": 7.51, "volume": 5446915.0}, {"date": "2022-06-14", "close": 7.32, "volume": 3874587.0}, {"date": "2022-06-15", "close": 7.43, "volume": 3559777.0}, {"date": "2022-06-16", "close": 6.77, "volume": 4069170.0}, {"date": "2022-06-17", "close": 7.01, "volume": 3903933.0}, {"date": "2022-06-21", "close": 7.32, "volume": 3106209.0}, {"date": "2022-06-22", "close": 7.13, "volume": 2138938.0}, {"date": "2022-06-23", "close": 7.3, "volume": 1455917.0}, {"date": "2022-06-24", "close": 7.6, "volume": 2181198.0}, {"date": "2022-06-27", "close": 7.63, "volume": 1486864.0}, {"date": "2022-06-28", "close": 7.71, "volume": 1923220.0}, {"date": "2022-06-29", "close": 7.69, "volume": 2077783.0}, {"date": "2022-06-30", "close": 7.71, "volume": 1806623.0}, {"date": "2022-07-01", "close": 7.88, "volume": 1831116.0}, {"date": "2022-07-05", "close": 8.05, "volume": 1836158.0}, {"date": "2022-07-06", "close": 7.88, "volume": 1763582.0}, {"date": "2022-07-07", "close": 7.95, "volume": 1851819.0}, {"date": "2022-07-08", "close": 8.01, "volume": 1098431.0}, {"date": "2022-07-11", "close": 7.86, "volume": 1012549.0}, {"date": "2022-07-12", "close": 7.83, "volume": 1153987.0}, {"date": "2022-07-13", "close": 7.9, "volume": 786639.0}, {"date": "2022-07-14", "close": 7.73, "volume": 1071173.0}, {"date": "2022-07-15", "close": 7.98, "volume": 1271511.0}, {"date": "2022-07-18", "close": 7.88, "volume": 887181.0}, {"date": "2022-07-19", "close": 8.17, "volume": 1514581.0}, {"date": "2022-07-20", "close": 8.3, "volume": 1080754.0}, {"date": "2022-07-21", "close": 8.3, "volume": 1419408.0}, {"date": "2022-07-22", "close": 8.25, "volume": 1206509.0}, {"date": "2022-07-25", "close": 8.3, "volume": 1012186.0}, {"date": "2022-07-26", "close": 8.27, "volume": 800570.0}, {"date": "2022-07-27", "close": 8.53, "volume": 1041178.0}, {"date": "2022-07-28", "close": 8.79, "volume": 1232442.0}, {"date": "2022-07-29", "close": 8.66, "volume": 2233148.0}, {"date": "2022-08-01", "close": 8.51, "volume": 1384796.0}, {"date": "2022-08-02", "close": 8.28, "volume": 1248081.0}, {"date": "2022-08-03", "close": 8.16, "volume": 1206635.0}, {"date": "2022-08-04", "close": 8.09, "volume": 1688291.0}, {"date": "2022-08-05", "close": 8.08, "volume": 1305069.0}, {"date": "2022-08-08", "close": 8.23, "volume": 980429.0}, {"date": "2022-08-09", "close": 8.25, "volume": 941879.0}, {"date": "2022-08-10", "close": 8.24, "volume": 1029258.0}, {"date": "2022-08-11", "close": 8.3, "volume": 1016567.0}, {"date": "2022-08-12", "close": 8.38, "volume": 614699.0}, {"date": "2022-08-15", "close": 8.51, "volume": 793625.0}, {"date": "2022-08-16", "close": 8.45, "volume": 987854.0}, {"date": "2022-08-17", "close": 8.34, "volume": 1982979.0}, {"date": "2022-08-18", "close": 8.33, "volume": 866275.0}, {"date": "2022-08-19", "close": 8.22, "volume": 749856.0}, {"date": "2022-08-22", "close": 7.97, "volume": 1645316.0}, {"date": "2022-08-23", "close": 8.14, "volume": 1081164.0}, {"date": "2022-08-24", "close": 8.15, "volume": 1348647.0}, {"date": "2022-08-25", "close": 8.23, "volume": 738771.0}, {"date": "2022-08-26", "close": 8.14, "volume": 876121.0}, {"date": "2022-08-29", "close": 8.15, "volume": 660920.0}, {"date": "2022-08-30", "close": 7.87, "volume": 1299165.0}, {"date": "2022-08-31", "close": 7.75, "volume": 1981633.0}, {"date": "2022-09-01", "close": 7.45, "volume": 2390061.0}, {"date": "2022-09-02", "close": 7.34, "volume": 1369722.0}, {"date": "2022-09-06", "close": 7.11, "volume": 1902916.0}, {"date": "2022-09-07", "close": 7.14, "volume": 2075818.0}, {"date": "2022-09-08", "close": 7.18, "volume": 1279743.0}, {"date": "2022-09-09", "close": 7.35, "volume": 1305880.0}, {"date": "2022-09-12", "close": 7.4, "volume": 1209241.0}, {"date": "2022-09-13", "close": 7.09, "volume": 1554220.0}, {"date": "2022-09-14", "close": 7.35, "volume": 2866881.0}, {"date": "2022-09-15", "close": 7.05, "volume": 1452398.0}, {"date": "2022-09-16", "close": 7.11, "volume": 3545512.0}, {"date": "2022-09-19", "close": 7.29, "volume": 1084803.0}, {"date": "2022-09-20", "close": 7.17, "volume": 1345710.0}, {"date": "2022-09-21", "close": 7.06, "volume": 1566719.0}, {"date": "2022-09-22", "close": 6.53, "volume": 4282486.0}, {"date": "2022-09-23", "close": 6.51, "volume": 3434553.0}, {"date": "2022-09-26", "close": 5.9, "volume": 3623088.0}, {"date": "2022-09-27", "close": 5.95, "volume": 2245831.0}, {"date": "2022-09-28", "close": 6.18, "volume": 3893743.0}, {"date": "2022-09-29", "close": 5.69, "volume": 3900270.0}, {"date": "2022-09-30", "close": 5.74, "volume": 3026692.0}, {"date": "2022-10-03", "close": 5.66, "volume": 2548602.0}, {"date": "2022-10-04", "close": 6.32, "volume": 3013159.0}, {"date": "2022-10-05", "close": 6.09, "volume": 1984940.0}, {"date": "2022-10-06", "close": 5.9, "volume": 2697399.0}, {"date": "2022-10-07", "close": 5.7, "volume": 3596181.0}, {"date": "2022-10-10", "close": 5.59, "volume": 2998866.0}, {"date": "2022-10-11", "close": 6.12, "volume": 2965109.0}, {"date": "2022-10-12", "close": 5.94, "volume": 1890258.0}, {"date": "2022-10-13", "close": 6.07, "volume": 2088247.0}, {"date": "2022-10-14", "close": 6.1, "volume": 2216150.0}, {"date": "2022-10-17", "close": 6.17, "volume": 1277832.0}, {"date": "2022-10-18", "close": 6.36, "volume": 1725351.0}, {"date": "2022-10-19", "close": 6.22, "volume": 1149098.0}, {"date": "2022-10-20", "close": 6.38, "volume": 2501500.0}, {"date": "2022-10-21", "close": 6.41, "volume": 1820069.0}, {"date": "2022-10-24", "close": 6.4, "volume": 1501699.0}, {"date": "2022-10-25", "close": 6.93, "volume": 2168043.0}, {"date": "2022-10-26", "close": 6.79, "volume": 1880844.0}, {"date": "2022-10-27", "close": 6.85, "volume": 1322580.0}, {"date": "2022-10-28", "close": 7.23, "volume": 2962872.0}, {"date": "2022-10-31", "close": 7.13, "volume": 1337012.0}, {"date": "2022-11-01", "close": 7.13, "volume": 1086404.0}, {"date": "2022-11-02", "close": 6.84, "volume": 2352621.0}, {"date": "2022-11-03", "close": 6.63, "volume": 1675216.0}, {"date": "2022-11-04", "close": 6.94, "volume": 1305037.0}, {"date": "2022-11-07", "close": 6.98, "volume": 984080.0}, {"date": "2022-11-08", "close": 7.0, "volume": 1122865.0}, {"date": "2022-11-09", "close": 6.96, "volume": 1174135.0}, {"date": "2022-11-10", "close": 7.49, "volume": 1807485.0}, {"date": "2022-11-11", "close": 7.61, "volume": 1161209.0}, {"date": "2022-11-14", "close": 7.64, "volume": 1448812.0}, {"date": "2022-11-15", "close": 7.71, "volume": 2309171.0}, {"date": "2022-11-16", "close": 7.53, "volume": 1007002.0}, {"date": "2022-11-17", "close": 7.36, "volume": 1228515.0}, {"date": "2022-11-18", "close": 7.49, "volume": 1311041.0}, {"date": "2022-11-21", "close": 7.5, "volume": 698002.0}, {"date": "2022-11-22", "close": 7.58, "volume": 629381.0}, {"date": "2022-11-23", "close": 7.65, "volume": 919632.0}, {"date": "2022-11-25", "close": 7.69, "volume": 337621.0}, {"date": "2022-11-28", "close": 7.59, "volume": 833891.0}, {"date": "2022-11-29", "close": 7.61, "volume": 1286637.0}, {"date": "2022-11-30", "close": 7.9, "volume": 1685199.0}, {"date": "2022-12-01", "close": 7.9, "volume": 1015754.0}, {"date": "2022-12-02", "close": 7.88, "volume": 744774.0}, {"date": "2022-12-05", "close": 7.66, "volume": 847154.0}, {"date": "2022-12-06", "close": 7.5, "volume": 845159.0}, {"date": "2022-12-07", "close": 7.6, "volume": 733002.0}, {"date": "2022-12-08", "close": 7.69, "volume": 660130.0}, {"date": "2022-12-09", "close": 7.7, "volume": 578537.0}, {"date": "2022-12-12", "close": 7.5, "volume": 978790.0}, {"date": "2022-12-13", "close": 7.5, "volume": 1588128.0}, {"date": "2022-12-14", "close": 7.33, "volume": 1417983.0}, {"date": "2022-12-15", "close": 7.44, "volume": 1880427.0}, {"date": "2022-12-16", "close": 7.15, "volume": 7686273.0}, {"date": "2022-12-19", "close": 6.9, "volume": 1436775.0}, {"date": "2022-12-20", "close": 6.84, "volume": 1635747.0}, {"date": "2022-12-21", "close": 7.01, "volume": 959616.0}, {"date": "2022-12-22", "close": 6.98, "volume": 971140.0}, {"date": "2022-12-23", "close": 6.95, "volume": 556980.0}, {"date": "2022-12-27", "close": 6.98, "volume": 665066.0}, {"date": "2022-12-28", "close": 6.75, "volume": 1196491.0}, {"date": "2022-12-29", "close": 6.88, "volume": 987357.0}, {"date": "2022-12-30", "close": 6.76, "volume": 954809.0}, {"date": "2023-01-03", "close": 6.99, "volume": 779680.0}, {"date": "2023-01-04", "close": 7.22, "volume": 1664295.0}, {"date": "2023-01-05", "close": 7.13, "volume": 584562.0}, {"date": "2023-01-06", "close": 7.15, "volume": 818086.0}, {"date": "2023-01-09", "close": 7.16, "volume": 641284.0}, {"date": "2023-01-10", "close": 7.22, "volume": 881977.0}, {"date": "2023-01-11", "close": 7.47, "volume": 1116604.0}, {"date": "2023-01-12", "close": 7.54, "volume": 1380820.0}, {"date": "2023-01-13", "close": 7.61, "volume": 1302938.0}, {"date": "2023-01-17", "close": 7.63, "volume": 1038633.0}, {"date": "2023-01-18", "close": 7.7, "volume": 891163.0}, {"date": "2023-01-19", "close": 7.68, "volume": 640016.0}, {"date": "2023-01-20", "close": 7.77, "volume": 1312338.0}, {"date": "2023-01-23", "close": 7.86, "volume": 750848.0}, {"date": "2023-01-24", "close": 7.84, "volume": 435730.0}, {"date": "2023-01-25", "close": 7.81, "volume": 743637.0}, {"date": "2023-01-26", "close": 7.94, "volume": 587208.0}, {"date": "2023-01-27", "close": 8.1, "volume": 839529.0}, {"date": "2023-01-30", "close": 8.03, "volume": 777024.0}, {"date": "2023-01-31", "close": 8.36, "volume": 1883540.0}, {"date": "2023-02-01", "close": 8.56, "volume": 1374468.0}, {"date": "2023-02-02", "close": 8.7, "volume": 1459205.0}, {"date": "2023-02-03", "close": 8.6, "volume": 1337142.0}, {"date": "2023-02-06", "close": 8.31, "volume": 944111.0}, {"date": "2023-02-07", "close": 8.37, "volume": 1072815.0}, {"date": "2023-02-08", "close": 8.3, "volume": 570829.0}, {"date": "2023-02-09", "close": 7.92, "volume": 1570861.0}, {"date": "2023-02-10", "close": 7.88, "volume": 920408.0}, {"date": "2023-02-13", "close": 8.07, "volume": 698707.0}, {"date": "2023-02-14", "close": 7.97, "volume": 951026.0}, {"date": "2023-02-15", "close": 8.07, "volume": 687535.0}, {"date": "2023-02-16", "close": 8.01, "volume": 701557.0}, {"date": "2023-02-17", "close": 7.97, "volume": 949202.0}, {"date": "2023-02-21", "close": 7.72, "volume": 1117706.0}, {"date": "2023-02-22", "close": 7.72, "volume": 731668.0}, {"date": "2023-02-23", "close": 7.76, "volume": 1038884.0}, {"date": "2023-02-24", "close": 7.62, "volume": 893675.0}, {"date": "2023-02-27", "close": 7.57, "volume": 823004.0}, {"date": "2023-02-28", "close": 7.61, "volume": 950871.0}, {"date": "2023-03-01", "close": 7.51, "volume": 895828.0}, {"date": "2023-03-02", "close": 7.54, "volume": 945359.0}, {"date": "2023-03-03", "close": 7.66, "volume": 876945.0}, {"date": "2023-03-06", "close": 7.66, "volume": 1079801.0}, {"date": "2023-03-07", "close": 7.57, "volume": 1297195.0}, {"date": "2023-03-08", "close": 7.54, "volume": 853826.0}, {"date": "2023-03-09", "close": 7.26, "volume": 1327760.0}, {"date": "2023-03-10", "close": 6.89, "volume": 2101456.0}, {"date": "2023-03-13", "close": 6.81, "volume": 1905170.0}, {"date": "2023-03-14", "close": 6.98, "volume": 1421567.0}, {"date": "2023-03-15", "close": 6.99, "volume": 1636848.0}, {"date": "2023-03-16", "close": 7.03, "volume": 1057304.0}, {"date": "2023-03-17", "close": 6.74, "volume": 2468226.0}, {"date": "2023-03-20", "close": 6.74, "volume": 1631064.0}, {"date": "2023-03-21", "close": 6.75, "volume": 1636151.0}, {"date": "2023-03-22", "close": 6.51, "volume": 1787694.0}, {"date": "2023-03-23", "close": 6.1, "volume": 2007513.0}, {"date": "2023-03-24", "close": 6.41, "volume": 2039689.0}, {"date": "2023-03-27", "close": 6.51, "volume": 1288550.0}, {"date": "2023-03-28", "close": 6.51, "volume": 788191.0}, {"date": "2023-03-29", "close": 6.56, "volume": 685368.0}, {"date": "2023-03-30", "close": 6.53, "volume": 551142.0}, {"date": "2023-03-31", "close": 6.74, "volume": 1398746.0}, {"date": "2023-04-03", "close": 6.7, "volume": 765764.0}, {"date": "2023-04-04", "close": 6.66, "volume": 582493.0}, {"date": "2023-04-05", "close": 6.66, "volume": 557266.0}, {"date": "2023-04-06", "close": 6.66, "volume": 1102809.0}, {"date": "2023-04-10", "close": 6.6, "volume": 1118087.0}, {"date": "2023-04-11", "close": 6.6, "volume": 901803.0}, {"date": "2023-04-12", "close": 6.61, "volume": 706909.0}, {"date": "2023-04-13", "close": 6.67, "volume": 668973.0}, {"date": "2023-04-14", "close": 6.59, "volume": 770702.0}, {"date": "2023-04-17", "close": 6.76, "volume": 1088983.0}, {"date": "2023-04-18", "close": 6.7, "volume": 781890.0}, {"date": "2023-04-19", "close": 6.82, "volume": 700899.0}, {"date": "2023-04-20", "close": 6.79, "volume": 648851.0}, {"date": "2023-04-21", "close": 6.78, "volume": 957426.0}, {"date": "2023-04-24", "close": 6.7, "volume": 1234596.0}, {"date": "2023-04-25", "close": 6.51, "volume": 801154.0}, {"date": "2023-04-26", "close": 6.39, "volume": 1449338.0}, {"date": "2023-04-27", "close": 6.62, "volume": 867184.0}, {"date": "2023-04-28", "close": 6.28, "volume": 2304865.0}, {"date": "2023-05-01", "close": 6.02, "volume": 1943575.0}, {"date": "2023-05-02", "close": 5.77, "volume": 2311523.0}, {"date": "2023-05-03", "close": 5.7, "volume": 1530522.0}, {"date": "2023-05-04", "close": 5.55, "volume": 1480980.0}, {"date": "2023-05-05", "close": 5.68, "volume": 1314040.0}, {"date": "2023-05-08", "close": 5.8, "volume": 1073770.0}, {"date": "2023-05-09", "close": 5.75, "volume": 957931.0}, {"date": "2023-05-10", "close": 5.76, "volume": 1896706.0}, {"date": "2023-05-11", "close": 5.71, "volume": 1170434.0}, {"date": "2023-05-12", "close": 5.65, "volume": 974807.0}, {"date": "2023-05-15", "close": 5.7, "volume": 899559.0}, {"date": "2023-05-16", "close": 5.59, "volume": 658268.0}, {"date": "2023-05-17", "close": 5.73, "volume": 754017.0}, {"date": "2023-05-18", "close": 5.81, "volume": 1316880.0}, {"date": "2023-05-19", "close": 5.82, "volume": 1802121.0}, {"date": "2023-05-22", "close": 5.94, "volume": 1002761.0}, {"date": "2023-05-23", "close": 6.03, "volume": 1189614.0}, {"date": "2023-05-24", "close": 5.89, "volume": 867659.0}, {"date": "2023-05-25", "close": 5.7, "volume": 1400957.0}, {"date": "2023-05-26", "close": 5.89, "volume": 1036608.0}, {"date": "2023-05-30", "close": 5.99, "volume": 1233827.0}, {"date": "2023-05-31", "close": 5.92, "volume": 920662.0}, {"date": "2023-06-01", "close": 6.1, "volume": 987279.0}, {"date": "2023-06-02", "close": 6.31, "volume": 1228708.0}, {"date": "2023-06-05", "close": 6.23, "volume": 694147.0}, {"date": "2023-06-06", "close": 6.38, "volume": 704549.0}, {"date": "2023-06-07", "close": 6.43, "volume": 1172864.0}, {"date": "2023-06-08", "close": 6.4, "volume": 1099778.0}, {"date": "2023-06-09", "close": 6.37, "volume": 637066.0}, {"date": "2023-06-12", "close": 6.51, "volume": 1361921.0}, {"date": "2023-06-13", "close": 6.54, "volume": 1397004.0}, {"date": "2023-06-14", "close": 6.49, "volume": 1098482.0}, {"date": "2023-06-15", "close": 6.56, "volume": 1760217.0}, {"date": "2023-06-16", "close": 6.47, "volume": 2279795.0}, {"date": "2023-06-20", "close": 6.42, "volume": 1135911.0}, {"date": "2023-06-21", "close": 6.48, "volume": 978640.0}, {"date": "2023-06-22", "close": 6.22, "volume": 1350784.0}, {"date": "2023-06-23", "close": 6.11, "volume": 2152954.0}, {"date": "2023-06-26", "close": 6.21, "volume": 1096180.0}, {"date": "2023-06-27", "close": 6.33, "volume": 876804.0}, {"date": "2023-06-28", "close": 6.4, "volume": 863999.0}, {"date": "2023-06-29", "close": 6.39, "volume": 846996.0}, {"date": "2023-06-30", "close": 6.37, "volume": 1374073.0}, {"date": "2023-07-03", "close": 6.38, "volume": 576981.0}, {"date": "2023-07-05", "close": 6.31, "volume": 968592.0}, {"date": "2023-07-06", "close": 6.2, "volume": 1218454.0}, {"date": "2023-07-07", "close": 6.28, "volume": 841921.0}, {"date": "2023-07-10", "close": 6.34, "volume": 854570.0}, {"date": "2023-07-11", "close": 6.39, "volume": 627699.0}, {"date": "2023-07-12", "close": 6.4, "volume": 1110506.0}, {"date": "2023-07-13", "close": 6.52, "volume": 1022248.0}, {"date": "2023-07-14", "close": 6.61, "volume": 1504064.0}, {"date": "2023-07-17", "close": 6.61, "volume": 758198.0}, {"date": "2023-07-18", "close": 6.79, "volume": 742173.0}, {"date": "2023-07-19", "close": 6.91, "volume": 1353663.0}, {"date": "2023-07-20", "close": 6.87, "volume": 661122.0}, {"date": "2023-07-21", "close": 6.81, "volume": 863877.0}, {"date": "2023-07-24", "close": 6.86, "volume": 810785.0}, {"date": "2023-07-25", "close": 6.84, "volume": 762235.0}, {"date": "2023-07-26", "close": 6.95, "volume": 893916.0}, {"date": "2023-07-27", "close": 6.88, "volume": 945989.0}, {"date": "2023-07-28", "close": 7.44, "volume": 2521898.0}, {"date": "2023-07-31", "close": 7.53, "volume": 2394941.0}, {"date": "2023-08-01", "close": 7.53, "volume": 1874614.0}, {"date": "2023-08-02", "close": 7.48, "volume": 1872919.0}, {"date": "2023-08-03", "close": 7.35, "volume": 1577513.0}, {"date": "2023-08-04", "close": 7.76, "volume": 1804632.0}, {"date": "2023-08-07", "close": 7.78, "volume": 1228582.0}, {"date": "2023-08-08", "close": 7.78, "volume": 2265049.0}, {"date": "2023-08-09", "close": 7.8, "volume": 1826122.0}, {"date": "2023-08-10", "close": 7.86, "volume": 1143281.0}, {"date": "2023-08-11", "close": 7.86, "volume": 625648.0}, {"date": "2023-08-14", "close": 7.72, "volume": 881712.0}, {"date": "2023-08-15", "close": 7.78, "volume": 1041600.0}, {"date": "2023-08-16", "close": 7.81, "volume": 1510580.0}, {"date": "2023-08-17", "close": 7.64, "volume": 1413198.0}, {"date": "2023-08-18", "close": 7.71, "volume": 792397.0}, {"date": "2023-08-21", "close": 7.7, "volume": 910875.0}, {"date": "2023-08-22", "close": 7.68, "volume": 590400.0}, {"date": "2023-08-23", "close": 7.88, "volume": 914536.0}, {"date": "2023-08-24", "close": 7.76, "volume": 1044899.0}, {"date": "2023-08-25", "close": 7.77, "volume": 521890.0}, {"date": "2023-08-28", "close": 7.99, "volume": 1669341.0}, {"date": "2023-08-29", "close": 8.01, "volume": 1606380.0}, {"date": "2023-08-30", "close": 7.94, "volume": 1082639.0}, {"date": "2023-08-31", "close": 8.01, "volume": 1420147.0}, {"date": "2023-09-01", "close": 8.22, "volume": 3479647.0}, {"date": "2023-09-05", "close": 7.88, "volume": 1953358.0}, {"date": "2023-09-06", "close": 7.79, "volume": 1081998.0}, {"date": "2023-09-07", "close": 7.72, "volume": 1331447.0}, {"date": "2023-09-08", "close": 7.64, "volume": 1013351.0}, {"date": "2023-09-11", "close": 7.75, "volume": 1231814.0}, {"date": "2023-09-12", "close": 7.79, "volume": 1129307.0}, {"date": "2023-09-13", "close": 7.76, "volume": 818966.0}, {"date": "2023-09-14", "close": 7.84, "volume": 1377920.0}, {"date": "2023-09-15", "close": 7.85, "volume": 3973293.0}, {"date": "2023-09-18", "close": 7.77, "volume": 1155873.0}, {"date": "2023-09-19", "close": 7.7, "volume": 1405646.0}, {"date": "2023-09-20", "close": 7.54, "volume": 1310641.0}, {"date": "2023-09-21", "close": 7.11, "volume": 1686841.0}, {"date": "2023-09-22", "close": 7.25, "volume": 1289248.0}, {"date": "2023-09-25", "close": 7.2, "volume": 806472.0}, {"date": "2023-09-26", "close": 7.22, "volume": 1559574.0}, {"date": "2023-09-27", "close": 7.09, "volume": 1071271.0}, {"date": "2023-09-28", "close": 7.07, "volume": 1076777.0}, {"date": "2023-09-29", "close": 7.13, "volume": 1395357.0}, {"date": "2023-10-02", "close": 6.97, "volume": 1459949.0}, {"date": "2023-10-03", "close": 6.8, "volume": 1147993.0}, {"date": "2023-10-04", "close": 6.8, "volume": 999599.0}, {"date": "2023-10-05", "close": 6.95, "volume": 1103231.0}, {"date": "2023-10-06", "close": 6.96, "volume": 786102.0}, {"date": "2023-10-09", "close": 7.13, "volume": 1002158.0}, {"date": "2023-10-10", "close": 7.15, "volume": 686850.0}, {"date": "2023-10-11", "close": 7.34, "volume": 531558.0}, {"date": "2023-10-12", "close": 7.28, "volume": 651976.0}, {"date": "2023-10-13", "close": 7.04, "volume": 947242.0}, {"date": "2023-10-16", "close": 7.1, "volume": 817089.0}, {"date": "2023-10-17", "close": 7.05, "volume": 1295441.0}, {"date": "2023-10-18", "close": 6.89, "volume": 597142.0}, {"date": "2023-10-19", "close": 6.76, "volume": 1367812.0}, {"date": "2023-10-20", "close": 6.71, "volume": 1747977.0}, {"date": "2023-10-23", "close": 6.71, "volume": 1680163.0}, {"date": "2023-10-24", "close": 6.73, "volume": 909345.0}, {"date": "2023-10-25", "close": 6.59, "volume": 921874.0}, {"date": "2023-10-26", "close": 6.68, "volume": 811526.0}, {"date": "2023-10-27", "close": 6.75, "volume": 1774446.0}, {"date": "2023-10-30", "close": 6.87, "volume": 1718602.0}, {"date": "2023-10-31", "close": 6.28, "volume": 4592704.0}, {"date": "2023-11-01", "close": 6.38, "volume": 1560107.0}, {"date": "2023-11-02", "close": 6.7, "volume": 1236961.0}, {"date": "2023-11-03", "close": 6.93, "volume": 1499800.0}, {"date": "2023-11-06", "close": 6.8, "volume": 1277908.0}, {"date": "2023-11-07", "close": 6.67, "volume": 1230802.0}, {"date": "2023-11-08", "close": 6.71, "volume": 708437.0}, {"date": "2023-11-09", "close": 6.51, "volume": 713249.0}, {"date": "2023-11-10", "close": 6.58, "volume": 678076.0}, {"date": "2023-11-13", "close": 6.57, "volume": 559512.0}, {"date": "2023-11-14", "close": 6.89, "volume": 1132483.0}, {"date": "2023-11-15", "close": 6.91, "volume": 1804586.0}, {"date": "2023-11-16", "close": 6.75, "volume": 1248778.0}, {"date": "2023-11-17", "close": 6.79, "volume": 814564.0}, {"date": "2023-11-20", "close": 6.82, "volume": 850557.0}, {"date": "2023-11-21", "close": 6.78, "volume": 780329.0}, {"date": "2023-11-22", "close": 6.85, "volume": 735007.0}, {"date": "2023-11-24", "close": 6.85, "volume": 419517.0}, {"date": "2023-11-27", "close": 6.85, "volume": 1308724.0}, {"date": "2023-11-28", "close": 6.94, "volume": 2551722.0}, {"date": "2023-11-29", "close": 7.12, "volume": 1911021.0}, {"date": "2023-11-30", "close": 7.11, "volume": 1306839.0}, {"date": "2023-12-01", "close": 7.26, "volume": 2288004.0}, {"date": "2023-12-04", "close": 7.22, "volume": 2103395.0}, {"date": "2023-12-05", "close": 7.14, "volume": 1239275.0}, {"date": "2023-12-06", "close": 7.13, "volume": 1623547.0}, {"date": "2023-12-07", "close": 7.19, "volume": 1011392.0}, {"date": "2023-12-08", "close": 7.21, "volume": 1737297.0}, {"date": "2023-12-11", "close": 7.03, "volume": 838279.0}, {"date": "2023-12-12", "close": 7.16, "volume": 862096.0}, {"date": "2023-12-13", "close": 7.35, "volume": 2173572.0}, {"date": "2023-12-14", "close": 7.79, "volume": 9983391.0}, {"date": "2023-12-15", "close": 7.62, "volume": 5879150.0}, {"date": "2023-12-18", "close": 7.54, "volume": 1360655.0}, {"date": "2023-12-19", "close": 7.47, "volume": 1124745.0}, {"date": "2023-12-20", "close": 7.34, "volume": 1105184.0}, {"date": "2023-12-21", "close": 7.46, "volume": 1092050.0}, {"date": "2023-12-22", "close": 7.44, "volume": 700125.0}, {"date": "2023-12-26", "close": 7.53, "volume": 660601.0}, {"date": "2023-12-27", "close": 7.56, "volume": 835549.0}, {"date": "2023-12-28", "close": 7.59, "volume": 976830.0}, {"date": "2023-12-29", "close": 7.41, "volume": 708385.0}, {"date": "2024-01-02", "close": 7.25, "volume": 1186048.0}, {"date": "2024-01-03", "close": 7.05, "volume": 909486.0}, {"date": "2024-01-04", "close": 7.01, "volume": 615134.0}, {"date": "2024-01-05", "close": 6.95, "volume": 746791.0}, {"date": "2024-01-08", "close": 7.08, "volume": 645165.0}, {"date": "2024-01-09", "close": 7.06, "volume": 670310.0}, {"date": "2024-01-10", "close": 7.14, "volume": 816085.0}, {"date": "2024-01-11", "close": 7.05, "volume": 958728.0}, {"date": "2024-01-12", "close": 7.07, "volume": 644008.0}, {"date": "2024-01-16", "close": 7.02, "volume": 1191185.0}, {"date": "2024-01-17", "close": 6.8, "volume": 924334.0}, {"date": "2024-01-18", "close": 6.84, "volume": 1412090.0}, {"date": "2024-01-19", "close": 6.94, "volume": 1130777.0}, {"date": "2024-01-22", "close": 7.02, "volume": 856257.0}, {"date": "2024-01-23", "close": 7.03, "volume": 835554.0}, {"date": "2024-01-24", "close": 6.92, "volume": 565965.0}, {"date": "2024-01-25", "close": 6.94, "volume": 861062.0}, {"date": "2024-01-26", "close": 6.96, "volume": 1368369.0}, {"date": "2024-01-29", "close": 7.03, "volume": 1604092.0}, {"date": "2024-01-30", "close": 6.85, "volume": 1007354.0}, {"date": "2024-01-31", "close": 6.71, "volume": 1683590.0}, {"date": "2024-02-01", "close": 6.87, "volume": 1532514.0}, {"date": "2024-02-02", "close": 6.69, "volume": 1523409.0}, {"date": "2024-02-05", "close": 6.56, "volume": 1156952.0}, {"date": "2024-02-06", "close": 6.57, "volume": 955189.0}, {"date": "2024-02-07", "close": 6.42, "volume": 1498421.0}, {"date": "2024-02-08", "close": 6.49, "volume": 988429.0}, {"date": "2024-02-09", "close": 6.6, "volume": 981971.0}, {"date": "2024-02-12", "close": 6.71, "volume": 1123094.0}, {"date": "2024-02-13", "close": 6.45, "volume": 1185423.0}, {"date": "2024-02-14", "close": 6.52, "volume": 949320.0}, {"date": "2024-02-15", "close": 6.75, "volume": 1163256.0}, {"date": "2024-02-16", "close": 6.69, "volume": 1087930.0}, {"date": "2024-02-20", "close": 6.51, "volume": 1314776.0}, {"date": "2024-02-21", "close": 6.14, "volume": 3214786.0}, {"date": "2024-02-22", "close": 6.14, "volume": 1726717.0}, {"date": "2024-02-23", "close": 6.16, "volume": 1423585.0}, {"date": "2024-02-26", "close": 6.04, "volume": 1079108.0}, {"date": "2024-02-27", "close": 6.09, "volume": 871612.0}, {"date": "2024-02-28", "close": 6.05, "volume": 651342.0}, {"date": "2024-02-29", "close": 6.13, "volume": 2234110.0}, {"date": "2024-03-01", "close": 6.14, "volume": 1473546.0}, {"date": "2024-03-04", "close": 6.03, "volume": 1710789.0}, {"date": "2024-03-05", "close": 6.0, "volume": 1597289.0}, {"date": "2024-03-06", "close": 6.0, "volume": 2362582.0}, {"date": "2024-03-07", "close": 6.03, "volume": 1246989.0}, {"date": "2024-03-08", "close": 6.19, "volume": 2918138.0}, {"date": "2024-03-11", "close": 6.17, "volume": 914314.0}, {"date": "2024-03-12", "close": 6.15, "volume": 1536742.0}, {"date": "2024-03-13", "close": 6.19, "volume": 2397821.0}, {"date": "2024-03-14", "close": 6.05, "volume": 2155623.0}, {"date": "2024-03-15", "close": 6.03, "volume": 8720088.0}, {"date": "2024-03-18", "close": 5.93, "volume": 2929766.0}, {"date": "2024-03-19", "close": 6.12, "volume": 2413078.0}, {"date": "2024-03-20", "close": 6.31, "volume": 3269419.0}, {"date": "2024-03-21", "close": 6.36, "volume": 2153717.0}, {"date": "2024-03-22", "close": 6.33, "volume": 2003886.0}, {"date": "2024-03-25", "close": 6.33, "volume": 786162.0}, {"date": "2024-03-26", "close": 6.13, "volume": 1292110.0}, {"date": "2024-03-27", "close": 6.27, "volume": 1763836.0}, {"date": "2024-03-28", "close": 6.37, "volume": 2521600.0}, {"date": "2024-04-01", "close": 6.29, "volume": 1313816.0}, {"date": "2024-04-02", "close": 6.15, "volume": 2076456.0}, {"date": "2024-04-03", "close": 6.14, "volume": 807056.0}, {"date": "2024-04-04", "close": 6.12, "volume": 833532.0}, {"date": "2024-04-05", "close": 6.19, "volume": 1558349.0}, {"date": "2024-04-08", "close": 6.23, "volume": 683429.0}, {"date": "2024-04-09", "close": 6.36, "volume": 777435.0}, {"date": "2024-04-10", "close": 5.95, "volume": 2068703.0}, {"date": "2024-04-11", "close": 5.83, "volume": 1957111.0}, {"date": "2024-04-12", "close": 5.73, "volume": 1238367.0}, {"date": "2024-04-15", "close": 5.59, "volume": 1459914.0}, {"date": "2024-04-16", "close": 5.49, "volume": 1229075.0}, {"date": "2024-04-17", "close": 5.51, "volume": 880376.0}, {"date": "2024-04-18", "close": 5.63, "volume": 961521.0}, {"date": "2024-04-19", "close": 5.68, "volume": 737855.0}, {"date": "2024-04-22", "close": 5.71, "volume": 695226.0}, {"date": "2024-04-23", "close": 5.86, "volume": 811230.0}, {"date": "2024-04-24", "close": 5.76, "volume": 587560.0}, {"date": "2024-04-25", "close": 5.67, "volume": 1019576.0}, {"date": "2024-04-26", "close": 5.72, "volume": 696006.0}, {"date": "2024-04-29", "close": 5.69, "volume": 1071152.0}, {"date": "2024-04-30", "close": 5.53, "volume": 1246744.0}, {"date": "2024-05-01", "close": 6.18, "volume": 3805175.0}, {"date": "2024-05-02", "close": 6.36, "volume": 1713186.0}, {"date": "2024-05-03", "close": 6.34, "volume": 1193249.0}, {"date": "2024-05-06", "close": 6.37, "volume": 696273.0}, {"date": "2024-05-07", "close": 6.33, "volume": 555241.0}, {"date": "2024-05-08", "close": 6.27, "volume": 840828.0}, {"date": "2024-05-09", "close": 6.46, "volume": 1276560.0}, {"date": "2024-05-10", "close": 6.45, "volume": 725024.0}, {"date": "2024-05-13", "close": 6.41, "volume": 726033.0}, {"date": "2024-05-14", "close": 6.46, "volume": 526175.0}, {"date": "2024-05-15", "close": 6.62, "volume": 1304301.0}, {"date": "2024-05-16", "close": 6.63, "volume": 566105.0}, {"date": "2024-05-17", "close": 6.68, "volume": 717025.0}, {"date": "2024-05-20", "close": 6.53, "volume": 500413.0}, {"date": "2024-05-21", "close": 6.51, "volume": 1273036.0}, {"date": "2024-05-22", "close": 6.39, "volume": 484958.0}, {"date": "2024-05-23", "close": 6.2, "volume": 734367.0}, {"date": "2024-05-24", "close": 6.28, "volume": 980049.0}, {"date": "2024-05-28", "close": 6.29, "volume": 538746.0}, {"date": "2024-05-29", "close": 6.19, "volume": 585899.0}, {"date": "2024-05-30", "close": 6.24, "volume": 479746.0}, {"date": "2024-05-31", "close": 6.34, "volume": 1010147.0}, {"date": "2024-06-03", "close": 6.39, "volume": 848791.0}, {"date": "2024-06-04", "close": 6.43, "volume": 792152.0}, {"date": "2024-06-05", "close": 6.49, "volume": 806794.0}, {"date": "2024-06-06", "close": 6.41, "volume": 343475.0}, {"date": "2024-06-07", "close": 6.33, "volume": 454879.0}, {"date": "2024-06-10", "close": 6.28, "volume": 455855.0}, {"date": "2024-06-11", "close": 6.27, "volume": 718030.0}, {"date": "2024-06-12", "close": 6.48, "volume": 1231019.0}, {"date": "2024-06-13", "close": 6.52, "volume": 1052978.0}, {"date": "2024-06-14", "close": 6.5, "volume": 1264104.0}, {"date": "2024-06-17", "close": 6.67, "volume": 899222.0}, {"date": "2024-06-18", "close": 6.55, "volume": 934902.0}, {"date": "2024-06-20", "close": 6.49, "volume": 1483866.0}, {"date": "2024-06-21", "close": 6.33, "volume": 2614445.0}, {"date": "2024-06-24", "close": 6.39, "volume": 861393.0}, {"date": "2024-06-25", "close": 6.41, "volume": 831054.0}, {"date": "2024-06-26", "close": 6.36, "volume": 735886.0}, {"date": "2024-06-27", "close": 6.4, "volume": 827241.0}, {"date": "2024-06-28", "close": 6.49, "volume": 2066005.0}, {"date": "2024-07-01", "close": 6.37, "volume": 1068152.0}, {"date": "2024-07-02", "close": 6.44, "volume": 559186.0}, {"date": "2024-07-03", "close": 6.45, "volume": 308909.0}, {"date": "2024-07-05", "close": 6.45, "volume": 592495.0}, {"date": "2024-07-08", "close": 6.49, "volume": 952917.0}, {"date": "2024-07-09", "close": 6.53, "volume": 565770.0}, {"date": "2024-07-10", "close": 6.64, "volume": 509572.0}, {"date": "2024-07-11", "close": 6.94, "volume": 1171089.0}, {"date": "2024-07-12", "close": 7.08, "volume": 2288701.0}, {"date": "2024-07-15", "close": 7.14, "volume": 1233889.0}, {"date": "2024-07-16", "close": 7.5, "volume": 1267080.0}, {"date": "2024-07-17", "close": 7.49, "volume": 1506300.0}, {"date": "2024-07-18", "close": 7.45, "volume": 1182063.0}, {"date": "2024-07-19", "close": 7.41, "volume": 1212722.0}, {"date": "2024-07-22", "close": 7.42, "volume": 665975.0}, {"date": "2024-07-23", "close": 7.5, "volume": 690099.0}, {"date": "2024-07-24", "close": 7.25, "volume": 760418.0}, {"date": "2024-07-25", "close": 7.3, "volume": 1394197.0}, {"date": "2024-07-26", "close": 7.4, "volume": 756537.0}, {"date": "2024-07-29", "close": 7.29, "volume": 689566.0}, {"date": "2024-07-30", "close": 7.35, "volume": 581901.0}, {"date": "2024-07-31", "close": 7.27, "volume": 1037890.0}, {"date": "2024-08-01", "close": 7.07, "volume": 1280557.0}, {"date": "2024-08-02", "close": 7.05, "volume": 1021315.0}, {"date": "2024-08-05", "close": 6.83, "volume": 1640682.0}, {"date": "2024-08-06", "close": 6.97, "volume": 1058733.0}, {"date": "2024-08-07", "close": 6.97, "volume": 635273.0}, {"date": "2024-08-08", "close": 6.96, "volume": 533125.0}, {"date": "2024-08-09", "close": 7.06, "volume": 729909.0}, {"date": "2024-08-12", "close": 6.89, "volume": 487334.0}, {"date": "2024-08-13", "close": 7.0, "volume": 493995.0}, {"date": "2024-08-14", "close": 7.07, "volume": 434920.0}, {"date": "2024-08-15", "close": 7.14, "volume": 629081.0}, {"date": "2024-08-16", "close": 7.16, "volume": 548654.0}, {"date": "2024-08-19", "close": 7.21, "volume": 550524.0}, {"date": "2024-08-20", "close": 7.15, "volume": 603337.0}, {"date": "2024-08-21", "close": 7.21, "volume": 868705.0}, {"date": "2024-08-22", "close": 7.19, "volume": 517956.0}, {"date": "2024-08-23", "close": 7.35, "volume": 1441703.0}, {"date": "2024-08-26", "close": 7.41, "volume": 597665.0}, {"date": "2024-08-27", "close": 7.38, "volume": 694317.0}, {"date": "2024-08-28", "close": 7.44, "volume": 921161.0}, {"date": "2024-08-29", "close": 7.51, "volume": 493587.0}, {"date": "2024-08-30", "close": 7.57, "volume": 970595.0}, {"date": "2024-09-03", "close": 7.41, "volume": 849678.0}, {"date": "2024-09-04", "close": 7.38, "volume": 424108.0}, {"date": "2024-09-05", "close": 7.41, "volume": 492804.0}, {"date": "2024-09-06", "close": 7.39, "volume": 410375.0}, {"date": "2024-09-09", "close": 7.37, "volume": 525518.0}, {"date": "2024-09-10", "close": 7.46, "volume": 380006.0}, {"date": "2024-09-11", "close": 7.4, "volume": 385260.0}, {"date": "2024-09-12", "close": 7.84, "volume": 980356.0}, {"date": "2024-09-13", "close": 8.05, "volume": 954393.0}, {"date": "2024-09-16", "close": 8.08, "volume": 1004722.0}, {"date": "2024-09-17", "close": 7.95, "volume": 722431.0}, {"date": "2024-09-18", "close": 7.99, "volume": 727179.0}, {"date": "2024-09-19", "close": 8.06, "volume": 811029.0}, {"date": "2024-09-20", "close": 7.93, "volume": 2734583.0}, {"date": "2024-09-23", "close": 7.72, "volume": 1068640.0}, {"date": "2024-09-24", "close": 7.84, "volume": 916691.0}, {"date": "2024-09-25", "close": 7.73, "volume": 1041904.0}, {"date": "2024-09-26", "close": 7.66, "volume": 832461.0}, {"date": "2024-09-27", "close": 7.75, "volume": 679024.0}, {"date": "2024-09-30", "close": 7.73, "volume": 868279.0}, {"date": "2024-10-01", "close": 7.61, "volume": 685721.0}, {"date": "2024-10-02", "close": 7.55, "volume": 461382.0}, {"date": "2024-10-03", "close": 7.48, "volume": 463583.0}, {"date": "2024-10-04", "close": 7.56, "volume": 887753.0}, {"date": "2024-10-07", "close": 7.41, "volume": 491219.0}, {"date": "2024-10-08", "close": 7.55, "volume": 532283.0}, {"date": "2024-10-09", "close": 7.55, "volume": 517640.0}, {"date": "2024-10-10", "close": 7.4, "volume": 1237550.0}, {"date": "2024-10-11", "close": 7.45, "volume": 826559.0}, {"date": "2024-10-14", "close": 7.56, "volume": 637676.0}, {"date": "2024-10-15", "close": 7.52, "volume": 983732.0}, {"date": "2024-10-16", "close": 7.7, "volume": 636184.0}, {"date": "2024-10-17", "close": 7.66, "volume": 616773.0}, {"date": "2024-10-18", "close": 7.68, "volume": 357645.0}, {"date": "2024-10-21", "close": 7.49, "volume": 586436.0}, {"date": "2024-10-22", "close": 7.44, "volume": 390928.0}, {"date": "2024-10-23", "close": 7.47, "volume": 561270.0}, {"date": "2024-10-24", "close": 7.6, "volume": 556541.0}, {"date": "2024-10-25", "close": 7.52, "volume": 475477.0}, {"date": "2024-10-28", "close": 7.54, "volume": 587120.0}, {"date": "2024-10-29", "close": 7.61, "volume": 1127434.0}, {"date": "2024-10-30", "close": 7.64, "volume": 656158.0}, {"date": "2024-10-31", "close": 7.32, "volume": 1034947.0}, {"date": "2024-11-01", "close": 7.27, "volume": 1477152.0}, {"date": "2024-11-04", "close": 7.23, "volume": 629801.0}, {"date": "2024-11-05", "close": 7.22, "volume": 840072.0}, {"date": "2024-11-06", "close": 7.12, "volume": 1913134.0}, {"date": "2024-11-07", "close": 7.18, "volume": 1324179.0}, {"date": "2024-11-08", "close": 7.35, "volume": 1123044.0}, {"date": "2024-11-11", "close": 7.25, "volume": 910966.0}, {"date": "2024-11-12", "close": 7.07, "volume": 856986.0}, {"date": "2024-11-13", "close": 7.05, "volume": 999932.0}, {"date": "2024-11-14", "close": 7.04, "volume": 1360081.0}, {"date": "2024-11-15", "close": 7.06, "volume": 463726.0}, {"date": "2024-11-18", "close": 7.06, "volume": 767022.0}, {"date": "2024-11-19", "close": 7.12, "volume": 548733.0}, {"date": "2024-11-20", "close": 7.02, "volume": 770429.0}, {"date": "2024-11-21", "close": 7.11, "volume": 948167.0}, {"date": "2024-11-22", "close": 7.17, "volume": 961195.0}, {"date": "2024-11-25", "close": 7.2, "volume": 1096646.0}, {"date": "2024-11-26", "close": 7.12, "volume": 595281.0}, {"date": "2024-11-27", "close": 7.19, "volume": 443844.0}, {"date": "2024-11-29", "close": 7.16, "volume": 384666.0}, {"date": "2024-12-02", "close": 7.19, "volume": 774196.0}, {"date": "2024-12-03", "close": 7.11, "volume": 599083.0}, {"date": "2024-12-04", "close": 7.14, "volume": 510626.0}, {"date": "2024-12-05", "close": 7.09, "volume": 572568.0}, {"date": "2024-12-06", "close": 7.2, "volume": 430057.0}, {"date": "2024-12-09", "close": 6.99, "volume": 1176603.0}, {"date": "2024-12-10", "close": 6.97, "volume": 750186.0}, {"date": "2024-12-11", "close": 6.96, "volume": 1249324.0}, {"date": "2024-12-12", "close": 6.84, "volume": 790368.0}, {"date": "2024-12-13", "close": 7.13, "volume": 1845412.0}, {"date": "2024-12-16", "close": 7.1, "volume": 1161520.0}, {"date": "2024-12-17", "close": 6.97, "volume": 1666249.0}, {"date": "2024-12-18", "close": 6.7, "volume": 1933215.0}, {"date": "2024-12-19", "close": 6.64, "volume": 1251751.0}, {"date": "2024-12-20", "close": 6.77, "volume": 7393031.0}, {"date": "2024-12-23", "close": 6.49, "volume": 1102777.0}, {"date": "2024-12-24", "close": 6.62, "volume": 428914.0}, {"date": "2024-12-26", "close": 6.62, "volume": 651608.0}, {"date": "2024-12-27", "close": 6.57, "volume": 1118473.0}, {"date": "2024-12-30", "close": 6.44, "volume": 1028165.0}, {"date": "2024-12-31", "close": 6.53, "volume": 966982.0}, {"date": "2025-01-02", "close": 6.49, "volume": 996958.0}, {"date": "2025-01-03", "close": 6.64, "volume": 773435.0}, {"date": "2025-01-06", "close": 6.54, "volume": 966301.0}, {"date": "2025-01-07", "close": 6.46, "volume": 863083.0}, {"date": "2025-01-08", "close": 6.38, "volume": 1077732.0}, {"date": "2025-01-10", "close": 6.15, "volume": 1171206.0}, {"date": "2025-01-13", "close": 6.14, "volume": 1766494.0}, {"date": "2025-01-14", "close": 6.28, "volume": 1108264.0}, {"date": "2025-01-15", "close": 6.4, "volume": 1321499.0}, {"date": "2025-01-16", "close": 6.43, "volume": 662134.0}, {"date": "2025-01-17", "close": 6.5, "volume": 475599.0}, {"date": "2025-01-21", "close": 6.42, "volume": 735680.0}, {"date": "2025-01-22", "close": 6.34, "volume": 897620.0}, {"date": "2025-01-23", "close": 6.32, "volume": 622300.0}, {"date": "2025-01-24", "close": 6.33, "volume": 586025.0}, {"date": "2025-01-27", "close": 6.55, "volume": 699452.0}, {"date": "2025-01-28", "close": 6.51, "volume": 493554.0}, {"date": "2025-01-29", "close": 6.4, "volume": 652783.0}, {"date": "2025-01-30", "close": 6.48, "volume": 595146.0}, {"date": "2025-01-31", "close": 6.55, "volume": 848071.0}, {"date": "2025-02-03", "close": 6.48, "volume": 946896.0}, {"date": "2025-02-04", "close": 6.51, "volume": 532265.0}, {"date": "2025-02-05", "close": 6.56, "volume": 397397.0}, {"date": "2025-02-06", "close": 6.72, "volume": 773513.0}, {"date": "2025-02-07", "close": 6.61, "volume": 545874.0}, {"date": "2025-02-10", "close": 6.64, "volume": 533618.0}, {"date": "2025-02-11", "close": 6.61, "volume": 469330.0}, {"date": "2025-02-12", "close": 6.44, "volume": 761378.0}, {"date": "2025-02-13", "close": 6.46, "volume": 671887.0}, {"date": "2025-02-14", "close": 6.38, "volume": 2810348.0}, {"date": "2025-02-18", "close": 6.34, "volume": 1184368.0}, {"date": "2025-02-19", "close": 6.39, "volume": 854125.0}, {"date": "2025-02-20", "close": 6.43, "volume": 604085.0}, {"date": "2025-02-21", "close": 6.44, "volume": 671200.0}, {"date": "2025-02-24", "close": 6.39, "volume": 641212.0}, {"date": "2025-02-25", "close": 6.61, "volume": 770500.0}, {"date": "2025-02-26", "close": 6.64, "volume": 568867.0}, {"date": "2025-02-27", "close": 6.57, "volume": 680059.0}, {"date": "2025-02-28", "close": 6.68, "volume": 924606.0}, {"date": "2025-03-03", "close": 6.52, "volume": 889113.0}, {"date": "2025-03-04", "close": 6.43, "volume": 768854.0}, {"date": "2025-03-05", "close": 6.46, "volume": 606902.0}, {"date": "2025-03-06", "close": 6.48, "volume": 410370.0}, {"date": "2025-03-07", "close": 6.54, "volume": 477024.0}, {"date": "2025-03-10", "close": 6.41, "volume": 682293.0}, {"date": "2025-03-11", "close": 6.28, "volume": 720132.0}, {"date": "2025-03-12", "close": 6.15, "volume": 1074947.0}, {"date": "2025-03-13", "close": 6.17, "volume": 773174.0}, {"date": "2025-03-14", "close": 6.39, "volume": 859738.0}, {"date": "2025-03-17", "close": 6.38, "volume": 1008440.0}, {"date": "2025-03-18", "close": 6.39, "volume": 1007407.0}, {"date": "2025-03-19", "close": 6.4, "volume": 1027638.0}, {"date": "2025-03-20", "close": 6.41, "volume": 484193.0}, {"date": "2025-03-21", "close": 6.3, "volume": 2498769.0}, {"date": "2025-03-24", "close": 6.18, "volume": 1161500.0}, {"date": "2025-03-25", "close": 6.16, "volume": 854289.0}, {"date": "2025-03-26", "close": 6.13, "volume": 725803.0}, {"date": "2025-03-27", "close": 6.12, "volume": 788334.0}, {"date": "2025-03-28", "close": 6.01, "volume": 940509.0}, {"date": "2025-03-31", "close": 6.07, "volume": 1070213.0}, {"date": "2025-04-01", "close": 6.05, "volume": 621142.0}, {"date": "2025-04-02", "close": 6.01, "volume": 620626.0}, {"date": "2025-04-03", "close": 5.88, "volume": 1196233.0}, {"date": "2025-04-04", "close": 5.35, "volume": 3035400.0}, {"date": "2025-04-07", "close": 5.04, "volume": 2943059.0}, {"date": "2025-04-08", "close": 4.95, "volume": 2023436.0}, {"date": "2025-04-09", "close": 5.42, "volume": 3820683.0}, {"date": "2025-04-10", "close": 5.1, "volume": 2536696.0}, {"date": "2025-04-11", "close": 5.1, "volume": 1649966.0}, {"date": "2025-04-14", "close": 5.23, "volume": 1722456.0}, {"date": "2025-04-15", "close": 5.34, "volume": 932585.0}, {"date": "2025-04-16", "close": 5.31, "volume": 980161.0}, {"date": "2025-04-17", "close": 5.54, "volume": 1035339.0}, {"date": "2025-04-21", "close": 5.47, "volume": 1316310.0}, {"date": "2025-04-22", "close": 5.84, "volume": 1436245.0}, {"date": "2025-04-23", "close": 5.85, "volume": 1012191.0}, {"date": "2025-04-24", "close": 5.92, "volume": 871051.0}, {"date": "2025-04-25", "close": 6.01, "volume": 797097.0}, {"date": "2025-04-28", "close": 6.1, "volume": 941840.0}, {"date": "2025-04-29", "close": 6.22, "volume": 1075085.0}, {"date": "2025-04-30", "close": 6.21, "volume": 1538972.0}, {"date": "2025-05-01", "close": 5.83, "volume": 2184987.0}, {"date": "2025-05-02", "close": 5.89, "volume": 921802.0}, {"date": "2025-05-05", "close": 5.96, "volume": 877017.0}, {"date": "2025-05-06", "close": 5.89, "volume": 690833.0}, {"date": "2025-05-07", "close": 5.84, "volume": 703838.0}, {"date": "2025-05-08", "close": 5.81, "volume": 690691.0}, {"date": "2025-05-09", "close": 5.83, "volume": 605734.0}, {"date": "2025-05-12", "close": 5.92, "volume": 687343.0}, {"date": "2025-05-13", "close": 5.94, "volume": 678326.0}, {"date": "2025-05-14", "close": 5.88, "volume": 745633.0}, {"date": "2025-05-15", "close": 6.04, "volume": 483362.0}, {"date": "2025-05-16", "close": 6.01, "volume": 532070.0}, {"date": "2025-05-19", "close": 5.88, "volume": 476213.0}, {"date": "2025-05-20", "close": 5.81, "volume": 980483.0}, {"date": "2025-05-21", "close": 5.52, "volume": 897728.0}, {"date": "2025-05-22", "close": 5.5, "volume": 720446.0}, {"date": "2025-05-23", "close": 5.44, "volume": 835909.0}, {"date": "2025-05-27", "close": 5.48, "volume": 789142.0}, {"date": "2025-05-28", "close": 5.45, "volume": 617630.0}, {"date": "2025-05-29", "close": 5.54, "volume": 582757.0}, {"date": "2025-05-30", "close": 5.45, "volume": 795838.0}, {"date": "2025-06-02", "close": 5.4, "volume": 1079799.0}, {"date": "2025-06-03", "close": 5.54, "volume": 679029.0}, {"date": "2025-06-04", "close": 5.56, "volume": 373920.0}, {"date": "2025-06-05", "close": 5.58, "volume": 583715.0}, {"date": "2025-06-06", "close": 5.65, "volume": 358653.0}, {"date": "2025-06-09", "close": 5.68, "volume": 409783.0}, {"date": "2025-06-10", "close": 5.83, "volume": 602484.0}, {"date": "2025-06-11", "close": 5.77, "volume": 410229.0}, {"date": "2025-06-12", "close": 5.82, "volume": 486875.0}, {"date": "2025-06-13", "close": 5.69, "volume": 672098.0}, {"date": "2025-06-16", "close": 5.64, "volume": 956134.0}, {"date": "2025-06-17", "close": 5.54, "volume": 581118.0}, {"date": "2025-06-18", "close": 5.61, "volume": 1783039.0}, {"date": "2025-06-20", "close": 5.62, "volume": 2452584.0}, {"date": "2025-06-23", "close": 5.55, "volume": 1245127.0}, {"date": "2025-06-24", "close": 5.69, "volume": 1370910.0}, {"date": "2025-06-25", "close": 5.72, "volume": 1420701.0}, {"date": "2025-06-26", "close": 5.82, "volume": 1319461.0}, {"date": "2025-06-27", "close": 5.83, "volume": 2106647.0}, {"date": "2025-06-30", "close": 5.91, "volume": 1898095.0}, {"date": "2025-07-01", "close": 6.04, "volume": 1604781.0}, {"date": "2025-07-02", "close": 6.14, "volume": 1100424.0}, {"date": "2025-07-03", "close": 6.12, "volume": 539359.0}, {"date": "2025-07-07", "close": 6.0, "volume": 869992.0}, {"date": "2025-07-08", "close": 6.01, "volume": 584577.0}, {"date": "2025-07-09", "close": 6.07, "volume": 367654.0}, {"date": "2025-07-10", "close": 6.02, "volume": 1021125.0}, {"date": "2025-07-11", "close": 6.01, "volume": 730145.0}, {"date": "2025-07-14", "close": 6.0, "volume": 633338.0}, {"date": "2025-07-15", "close": 5.94, "volume": 965414.0}, {"date": "2025-07-16", "close": 6.08, "volume": 934061.0}, {"date": "2025-07-17", "close": 6.08, "volume": 902369.0}, {"date": "2025-07-18", "close": 6.03, "volume": 768494.0}, {"date": "2025-07-21", "close": 6.03, "volume": 553558.0}, {"date": "2025-07-22", "close": 6.14, "volume": 799058.0}, {"date": "2025-07-23", "close": 6.15, "volume": 689876.0}, {"date": "2025-07-24", "close": 6.05, "volume": 708333.0}, {"date": "2025-07-25", "close": 6.04, "volume": 685636.0}, {"date": "2025-07-28", "close": 6.01, "volume": 655589.0}, {"date": "2025-07-29", "close": 6.07, "volume": 523723.0}, {"date": "2025-07-30", "close": 5.59, "volume": 3458452.0}, {"date": "2025-07-31", "close": 5.46, "volume": 2637944.0}, {"date": "2025-08-01", "close": 5.46, "volume": 2253103.0}, {"date": "2025-08-04", "close": 5.73, "volume": 1361247.0}, {"date": "2025-08-05", "close": 5.68, "volume": 1062338.0}, {"date": "2025-08-06", "close": 5.65, "volume": 1075146.0}, {"date": "2025-08-07", "close": 5.72, "volume": 1424322.0}, {"date": "2025-08-08", "close": 5.74, "volume": 1770411.0}, {"date": "2025-08-11", "close": 5.76, "volume": 1186762.0}, {"date": "2025-08-12", "close": 5.87, "volume": 1891409.0}, {"date": "2025-08-13", "close": 6.05, "volume": 1137049.0}, {"date": "2025-08-14", "close": 6.05, "volume": 851476.0}, {"date": "2025-08-15", "close": 5.93, "volume": 1087494.0}, {"date": "2025-08-18", "close": 5.88, "volume": 676035.0}, {"date": "2025-08-19", "close": 5.98, "volume": 1241577.0}, {"date": "2025-08-20", "close": 6.05, "volume": 1067720.0}, {"date": "2025-08-21", "close": 5.87, "volume": 786630.0}, {"date": "2025-08-22", "close": 6.11, "volume": 1087240.0}, {"date": "2025-08-25", "close": 5.99, "volume": 820300.0}, {"date": "2025-08-26", "close": 6.03, "volume": 694644.0}, {"date": "2025-08-27", "close": 6.0, "volume": 783158.0}, {"date": "2025-08-28", "close": 6.02, "volume": 765472.0}, {"date": "2025-08-29", "close": 6.12, "volume": 819034.0}, {"date": "2025-09-02", "close": 5.98, "volume": 982317.0}, {"date": "2025-09-03", "close": 6.14, "volume": 942642.0}, {"date": "2025-09-04", "close": 6.27, "volume": 755792.0}, {"date": "2025-09-05", "close": 6.37, "volume": 1175602.0}, {"date": "2025-09-08", "close": 6.3, "volume": 972763.0}, {"date": "2025-09-09", "close": 6.2, "volume": 615490.0}, {"date": "2025-09-10", "close": 6.2, "volume": 666143.0}, {"date": "2025-09-11", "close": 6.21, "volume": 998197.0}, {"date": "2025-09-12", "close": 6.22, "volume": 792713.0}, {"date": "2025-09-15", "close": 6.14, "volume": 756654.0}, {"date": "2025-09-16", "close": 6.04, "volume": 867778.0}, {"date": "2025-09-17", "close": 6.03, "volume": 961270.0}, {"date": "2025-09-18", "close": 6.07, "volume": 785966.0}, {"date": "2025-09-19", "close": 6.02, "volume": 2856046.0}, {"date": "2025-09-22", "close": 5.88, "volume": 1621987.0}, {"date": "2025-09-23", "close": 5.8, "volume": 1552390.0}, {"date": "2025-09-24", "close": 5.86, "volume": 863966.0}, {"date": "2025-09-25", "close": 5.8, "volume": 792924.0}, {"date": "2025-09-26", "close": 5.75, "volume": 985232.0}, {"date": "2025-09-29", "close": 5.76, "volume": 1209943.0}, {"date": "2025-09-30", "close": 5.79, "volume": 1412173.0}, {"date": "2025-10-01", "close": 5.89, "volume": 972637.0}, {"date": "2025-10-02", "close": 5.84, "volume": 686524.0}, {"date": "2025-10-03", "close": 5.91, "volume": 945677.0}, {"date": "2025-10-06", "close": 5.79, "volume": 784961.0}, {"date": "2025-10-07", "close": 5.75, "volume": 649135.0}, {"date": "2025-10-08", "close": 5.8, "volume": 468789.0}, {"date": "2025-10-09", "close": 5.59, "volume": 1042318.0}, {"date": "2025-10-10", "close": 5.55, "volume": 847523.0}, {"date": "2025-10-13", "close": 5.63, "volume": 558404.0}, {"date": "2025-10-14", "close": 5.71, "volume": 556106.0}, {"date": "2025-10-15", "close": 5.68, "volume": 698047.0}, {"date": "2025-10-16", "close": 5.49, "volume": 1008364.0}, {"date": "2025-10-17", "close": 5.49, "volume": 747714.0}, {"date": "2025-10-20", "close": 5.61, "volume": 604971.0}, {"date": "2025-10-21", "close": 5.58, "volume": 666546.0}, {"date": "2025-10-22", "close": 5.69, "volume": 627090.0}, {"date": "2025-10-23", "close": 5.65, "volume": 995078.0}, {"date": "2025-10-24", "close": 5.64, "volume": 779462.0}, {"date": "2025-10-27", "close": 5.62, "volume": 846650.0}, {"date": "2025-10-28", "close": 5.6, "volume": 1064387.0}, {"date": "2025-10-29", "close": 5.49, "volume": 1464441.0}, {"date": "2025-10-30", "close": 5.34, "volume": 2821373.0}, {"date": "2025-10-31", "close": 5.31, "volume": 1841159.0}, {"date": "2025-11-03", "close": 5.13, "volume": 2161291.0}, {"date": "2025-11-04", "close": 5.25, "volume": 1495900.0}, {"date": "2025-11-05", "close": 5.25, "volume": 821503.0}, {"date": "2025-11-06", "close": 5.12, "volume": 1326344.0}, {"date": "2025-11-07", "close": 5.18, "volume": 1025570.0}, {"date": "2025-11-10", "close": 5.24, "volume": 1262819.0}, {"date": "2025-11-11", "close": 5.34, "volume": 1453936.0}, {"date": "2025-11-12", "close": 5.24, "volume": 740860.0}, {"date": "2025-11-13", "close": 5.2, "volume": 880687.0}, {"date": "2025-11-14", "close": 5.15, "volume": 725488.0}, {"date": "2025-11-17", "close": 5.03, "volume": 812692.0}, {"date": "2025-11-18", "close": 5.07, "volume": 803566.0}, {"date": "2025-11-19", "close": 5.08, "volume": 1109468.0}, {"date": "2025-11-20", "close": 5.01, "volume": 851214.0}, {"date": "2025-11-21", "close": 5.11, "volume": 1697697.0}, {"date": "2025-11-24", "close": 5.13, "volume": 1176060.0}, {"date": "2025-11-25", "close": 5.39, "volume": 1258817.0}, {"date": "2025-11-26", "close": 5.47, "volume": 1627291.0}, {"date": "2025-11-28", "close": 5.51, "volume": 539668.0}, {"date": "2025-12-01", "close": 5.58, "volume": 1381278.0}, {"date": "2025-12-02", "close": 5.54, "volume": 916245.0}, {"date": "2025-12-03", "close": 5.66, "volume": 903542.0}, {"date": "2025-12-04", "close": 5.61, "volume": 1064654.0}, {"date": "2025-12-05", "close": 5.65, "volume": 700659.0}, {"date": "2025-12-08", "close": 5.51, "volume": 1035502.0}, {"date": "2025-12-09", "close": 5.5, "volume": 1213549.0}, {"date": "2025-12-10", "close": 5.59, "volume": 1230987.0}, {"date": "2025-12-11", "close": 5.63, "volume": 1364038.0}, {"date": "2025-12-12", "close": 5.6, "volume": 1483266.0}, {"date": "2025-12-15", "close": 5.62, "volume": 2003845.0}, {"date": "2025-12-16", "close": 5.63, "volume": 1819858.0}, {"date": "2025-12-17", "close": 5.63, "volume": 2235036.0}, {"date": "2025-12-18", "close": 5.81, "volume": 2296965.0}, {"date": "2025-12-19", "close": 5.79, "volume": 6561961.0}, {"date": "2025-12-22", "close": 5.73, "volume": 1565495.0}, {"date": "2025-12-23", "close": 5.49, "volume": 2182648.0}, {"date": "2025-12-24", "close": 5.55, "volume": 678956.0}, {"date": "2025-12-26", "close": 5.53, "volume": 1183543.0}, {"date": "2025-12-29", "close": 5.5, "volume": 1391516.0}, {"date": "2025-12-30", "close": 5.53, "volume": 1346484.0}, {"date": "2025-12-31", "close": 5.53, "volume": 2205132.0}, {"date": "2026-01-02", "close": 5.65, "volume": 1233720.0}, {"date": "2026-01-05", "close": 5.59, "volume": 1725762.0}, {"date": "2026-01-06", "close": 5.51, "volume": 855175.0}, {"date": "2026-01-07", "close": 5.36, "volume": 1675781.0}, {"date": "2026-01-08", "close": 5.52, "volume": 1710062.0}, {"date": "2026-01-09", "close": 5.7, "volume": 4392030.0}, {"date": "2026-01-12", "close": 5.65, "volume": 1159025.0}, {"date": "2026-01-13", "close": 5.68, "volume": 991374.0}, {"date": "2026-01-14", "close": 5.65, "volume": 1206116.0}, {"date": "2026-01-15", "close": 5.8, "volume": 1442715.0}, {"date": "2026-01-16", "close": 5.96, "volume": 1084956.0}, {"date": "2026-01-20", "close": 5.74, "volume": 1015369.0}, {"date": "2026-01-21", "close": 5.7, "volume": 992270.0}, {"date": "2026-01-22", "close": 5.63, "volume": 951044.0}, {"date": "2026-01-23", "close": 5.82, "volume": 1185017.0}, {"date": "2026-01-26", "close": 5.78, "volume": 1055166.0}, {"date": "2026-01-27", "close": 5.92, "volume": 1032746.0}, {"date": "2026-01-28", "close": 5.86, "volume": 1085815.0}, {"date": "2026-01-29", "close": 5.87, "volume": 1217430.0}, {"date": "2026-01-30", "close": 5.48, "volume": 2062092.0}, {"date": "2026-02-02", "close": 5.44, "volume": 1204034.0}, {"date": "2026-02-03", "close": 5.47, "volume": 1220598.0}, {"date": "2026-02-04", "close": 5.63, "volume": 1301780.0}, {"date": "2026-02-05", "close": 5.56, "volume": 979862.0}, {"date": "2026-02-06", "close": 5.66, "volume": 1383667.0}, {"date": "2026-02-09", "close": 5.48, "volume": 1171537.0}, {"date": "2026-02-10", "close": 5.62, "volume": 958146.0}, {"date": "2026-02-11", "close": 5.54, "volume": 1124769.0}, {"date": "2026-02-12", "close": 6.68, "volume": 7764284.0}, {"date": "2026-02-13", "close": 6.59, "volume": 1783484.0}, {"date": "2026-02-17", "close": 6.49, "volume": 2325082.0}, {"date": "2026-02-18", "close": 6.44, "volume": 2266596.0}, {"date": "2026-02-19", "close": 6.26, "volume": 2361319.0}, {"date": "2026-02-20", "close": 6.16, "volume": 2053328.0}, {"date": "2026-02-23", "close": 5.99, "volume": 2285928.0}, {"date": "2026-02-24", "close": 5.98, "volume": 1165411.0}, {"date": "2026-02-25", "close": 5.93, "volume": 1264246.0}, {"date": "2026-02-26", "close": 6.02, "volume": 1106551.0}, {"date": "2026-02-27", "close": 6.05, "volume": 2040576.0}, {"date": "2026-03-02", "close": 6.09, "volume": 1976360.0}, {"date": "2026-03-03", "close": 6.0, "volume": 1398661.0}, {"date": "2026-03-04", "close": 6.12, "volume": 3387993.0}, {"date": "2026-03-05", "close": 6.06, "volume": 926729.0}, {"date": "2026-03-06", "close": 6.01, "volume": 1508077.0}, {"date": "2026-03-09", "close": 5.99, "volume": 1764850.0}, {"date": "2026-03-10", "close": 6.1, "volume": 1362434.0}, {"date": "2026-03-11", "close": 6.04, "volume": 977962.0}, {"date": "2026-03-12", "close": 5.91, "volume": 1484376.0}, {"date": "2026-03-13", "close": 5.83, "volume": 1100375.0}, {"date": "2026-03-16", "close": 5.82, "volume": 1112859.0}, {"date": "2026-03-17", "close": 5.88, "volume": 1299854.0}, {"date": "2026-03-18", "close": 5.85, "volume": 1720520.0}, {"date": "2026-03-19", "close": 5.87, "volume": 1887743.0}, {"date": "2026-03-20", "close": 5.35, "volume": 5860940.0}, {"date": "2026-03-23", "close": 5.49, "volume": 3321929.0}, {"date": "2026-03-24", "close": 5.29, "volume": 2125525.0}, {"date": "2026-03-25", "close": 5.46, "volume": 1229528.0}, {"date": "2026-03-26", "close": 5.36, "volume": 1075363.0}, {"date": "2026-03-27", "close": 5.29, "volume": 1153051.0}, {"date": "2026-03-30", "close": 5.38, "volume": 1309413.0}, {"date": "2026-03-31", "close": 5.61, "volume": 1750815.0}, {"date": "2026-04-01", "close": 5.64, "volume": 858206.0}, {"date": "2026-04-02", "close": 5.66, "volume": 826489.0}, {"date": "2026-04-06", "close": 5.72, "volume": 817313.0}, {"date": "2026-04-07", "close": 5.69, "volume": 948661.0}, {"date": "2026-04-08", "close": 5.86, "volume": 2876438.0}, {"date": "2026-04-09", "close": 5.91, "volume": 1177180.0}, {"date": "2026-04-10", "close": 5.93, "volume": 659373.0}, {"date": "2026-04-13", "close": 5.97, "volume": 611162.0}, {"date": "2026-04-14", "close": 6.05, "volume": 1001443.0}, {"date": "2026-04-15", "close": 6.06, "volume": 2946457.0}, {"date": "2026-04-16", "close": 5.92, "volume": 1282248.0}, {"date": "2026-04-17", "close": 6.0, "volume": 1324210.0}, {"date": "2026-04-20", "close": 5.96, "volume": 1210714.0}, {"date": "2026-04-21", "close": 5.78, "volume": 1549924.0}, {"date": "2026-04-22", "close": 5.84, "volume": 1077870.0}, {"date": "2026-04-23", "close": 5.7, "volume": 1217874.0}, {"date": "2026-04-24", "close": 5.71, "volume": 1156132.0}, {"date": "2026-04-27", "close": 5.75, "volume": 1119394.0}, {"date": "2026-04-28", "close": 5.75, "volume": 987993.0}, {"date": "2026-04-29", "close": 5.61, "volume": 1517622.0}, {"date": "2026-04-30", "close": 5.56, "volume": 2014500.0}, {"date": "2026-05-01", "close": 5.73, "volume": 1563565.0}, {"date": "2026-05-04", "close": 5.6, "volume": 1048898.0}, {"date": "2026-05-05", "close": 5.57, "volume": 993913.0}, {"date": "2026-05-06", "close": 5.57, "volume": 1113283.0}, {"date": "2026-05-07", "close": 5.58, "volume": 906101.0}, {"date": "2026-05-08", "close": 5.57, "volume": 865556.0}, {"date": "2026-05-11", "close": 5.33, "volume": 1592087.0}, {"date": "2026-05-12", "close": 5.31, "volume": 1270915.0}, {"date": "2026-05-13", "close": 5.24, "volume": 848074.0}, {"date": "2026-05-14", "close": 5.26, "volume": 865874.0}, {"date": "2026-05-15", "close": 5.18, "volume": 851363.0}, {"date": "2026-05-18", "close": 5.25, "volume": 899954.0}, {"date": "2026-05-19", "close": 5.24, "volume": 1070198.0}, {"date": "2026-05-20", "close": 5.29, "volume": 1111728.0}, {"date": "2026-05-21", "close": 5.29, "volume": 1003965.0}, {"date": "2026-05-22", "close": 5.28, "volume": 856918.0}, {"date": "2026-05-26", "close": 5.31, "volume": 786027.0}, {"date": "2026-05-27", "close": 5.34, "volume": 763936.0}, {"date": "2026-05-28", "close": 5.36, "volume": 918655.0}, {"date": "2026-05-29", "close": 5.42, "volume": 1127526.0}, {"date": "2026-06-01", "close": 5.32, "volume": 1017991.0}, {"date": "2026-06-02", "close": 5.37, "volume": 1016676.0}, {"date": "2026-06-03", "close": 5.22, "volume": 1033072.0}, {"date": "2026-06-04", "close": 5.33, "volume": 839240.0}, {"date": "2026-06-05", "close": 5.33, "volume": 702577.0}, {"date": "2026-06-08", "close": 5.09, "volume": 1668803.0}, {"date": "2026-06-09", "close": 5.19, "volume": 1191852.0}, {"date": "2026-06-10", "close": 5.11, "volume": 1065804.0}, {"date": "2026-06-11", "close": 5.18, "volume": 1508414.0}, {"date": "2026-06-12", "close": 5.25, "volume": 971270.0}, {"date": "2026-06-15", "close": 5.23, "volume": 1247231.0}, {"date": "2026-06-16", "close": 5.27, "volume": 1112782.0}, {"date": "2026-06-17", "close": 5.13, "volume": 2343673.0}, {"date": "2026-06-18", "close": 5.16, "volume": 2871992.0}, {"date": "2026-06-22", "close": 4.98, "volume": 2939657.0}, {"date": "2026-06-23", "close": 4.81, "volume": 2137008.0}, {"date": "2026-06-24", "close": 4.81, "volume": 1912923.0}, {"date": "2026-06-25", "close": 4.73, "volume": 2184544.0}, {"date": "2026-06-26", "close": 4.81, "volume": 3393412.0}, {"date": "2026-06-29", "close": 4.87, "volume": 4097347.0}, {"date": "2026-06-30", "close": 4.74, "volume": 4505710.0}, {"date": "2026-07-01", "close": 4.67, "volume": 2596902.0}, {"date": "2026-07-02", "close": 4.48, "volume": 2957937.0}, {"date": "2026-07-06", "close": 4.55, "volume": 8572580.0}, {"date": "2026-07-07", "close": 4.72, "volume": 33902540.0}, {"date": "2026-07-08", "close": 4.75, "volume": 3853239.0}, {"date": "2026-07-09", "close": 5.08, "volume": 5351655.0}, {"date": "2026-07-10", "close": 5.1, "volume": 3203589.0}, {"date": "2026-07-13", "close": 5.07, "volume": 2255980.0}, {"date": "2026-07-14", "close": 5.09, "volume": 2681500.0}, {"date": "2026-07-15", "close": 5.06, "volume": 1787967.0}, {"date": "2026-07-16", "close": 5.21, "volume": 1366047.0}, {"date": "2026-07-17", "close": 5.12, "volume": 1109656.0}, {"date": "2026-07-20", "close": 5.0, "volume": 1527059.0}, {"date": "2026-07-21", "close": 5.03, "volume": 1527073.0}, {"date": "2026-07-22", "close": 5.08, "volume": 1202840.0}, {"date": "2026-07-23", "close": 4.9, "volume": 1626002.0}, {"date": "2026-07-24", "close": 4.92, "volume": 1437725.0}, {"date": "2026-07-27", "close": 4.94, "volume": 1656409.0}, {"date": "2026-07-28", "close": 4.67, "volume": 5884339.0}, {"date": "2026-07-29", "close": 4.68, "volume": 3232240.0}, {"date": "2026-07-30", "close": 4.66, "volume": 2906364.0}, {"date": "2026-07-31", "close": 4.57, "volume": 2586064.0}, {"date": "2026-08-03", "close": 4.62, "volume": 1420067.0}, {"date": "2026-08-04", "close": 4.69, "volume": 1307226.0}, {"date": "2026-08-05", "close": 4.57, "volume": 1676948.0}, {"date": "2026-08-06", "close": 4.56, "volume": 1306261.0}, {"date": "2026-08-07", "close": 4.73, "volume": 2508690.0}, {"date": "2026-08-10", "close": 4.57, "volume": 1980477.0}, {"date": "2026-08-11", "close": 4.68, "volume": 1305881.0}, {"date": "2026-08-12", "close": 4.71, "volume": 1256353.0}, {"date": "2026-08-13", "close": 4.77, "volume": 2041098.0}, {"date": "2026-08-14", "close": 4.81, "volume": 1663424.0}, {"date": "2026-08-17", "close": 4.8, "volume": 1329141.0}, {"date": "2026-08-18", "close": 4.73, "volume": 1061306.0}, {"date": "2026-08-19", "close": 4.83, "volume": 1052556.0}, {"date": "2026-08-20", "close": 4.75, "volume": 905504.0}, {"date": "2026-08-21", "close": 4.8, "volume": 845469.0}, {"date": "2026-08-24", "close": 4.76, "volume": 1151187.0}, {"date": "2026-08-25", "close": 4.72, "volume": 1209546.0}, {"date": "2026-08-26", "close": 4.61, "volume": 1403119.0}, {"date": "2026-08-27", "close": 4.63, "volume": 1049539.0}, {"date": "2026-08-28", "close": 4.62, "volume": 1099885.0}, {"date": "2026-08-31", "close": 4.62, "volume": 1446688.0}, {"date": "2026-09-01", "close": 4.42, "volume": 1659995.0}, {"date": "2026-09-02", "close": 4.49, "volume": 1503804.0}, {"date": "2026-09-03", "close": 4.48, "volume": 2018053.0}, {"date": "2026-09-04", "close": 4.51, "volume": 1047057.0}, {"date": "2026-09-08", "close": 4.41, "volume": 1780511.0}, {"date": "2026-09-09", "close": 4.26, "volume": 1356206.0}, {"date": "2026-09-10", "close": 3.63, "volume": 43383920.0}, {"date": "2026-09-11", "close": 3.55, "volume": 28840270.0}, {"date": "2026-09-14", "close": 3.83, "volume": 10143580.0}, {"date": "2026-09-15", "close": 3.91, "volume": 10938140.0}, {"date": "2026-09-16", "close": 3.89, "volume": 7655192.0}, {"date": "2026-09-17", "close": 3.94, "volume": 6826833.0}, {"date": "2026-09-18", "close": 3.94, "volume": 9629064.0}], "refreshing": true}