{"ticker": "SMHI", "overview": {"cik": "1690334", "ticker": "SMHI", "name": "SEACOR Marine Holdings Inc.", "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365412", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365404", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357106", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352581", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-004176", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333465", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328989", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328988", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001690334-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001690334-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307987", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307984", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304951", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296415", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290861", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290855", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281277", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281274", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045162", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-22", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001643", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001628280-26-044697", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272887", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257611", "price_sensitive": false}]}, "description": "SEACOR Marine Holdings Inc. trades as SMHI on the NYSE and is registered in the United States, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 15 insider filings for the company, from July 2026 to September 2026. Across those, 3 insiders disclosed 11 sales totalling $1.81M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 1808686.31, "net": -1808686.31, "insiders": 3, "first_date": "2026-07-30", "last_date": "2026-09-02"}, "metrics": {"ticker": "SMHI", "has_prices": true, "as_of": "2026-10-08", "last": 8.65, "prev_close": 8.5, "change": 0.15000000000000036, "change_pct": 0.017647058823529453, "session_volume": 67956.0, "vwap_5": 8.492680606372199, "vwap_20": 8.80268661141721, "vwap_60": 9.097934277686376, "vwap_250": 7.600160434680446, "high_52w": 9.96, "low_52w": 5.91, "avg_volume_20": 93424.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-383741", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Andrew H. Everett II", "who_key": "Everett Andrew H II", "role": "Sr. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41160.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Insider trims $41K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526383741/0001193125-26-383741-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001193125-26-383738", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "CFO sells $40K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526383738/0001193125-26-383738-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001193125-26-365404", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "The money boss sells $4K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526365404/0001193125-26-365404-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001193125-26-365412", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Andrew H. Everett II", "who_key": "Everett Andrew H II", "role": "Sr. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Insider offloads $2K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526365412/0001193125-26-365412-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001193125-26-357106", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31588.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "The money boss sells $32K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526357106/0001193125-26-357106-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-352581", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100338.70999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "The money boss sells $100K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526352581/0001193125-26-352581-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001193125-26-345033", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129797.40999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "CFO sells $130K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526345033/0001193125-26-345033-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001062993-26-004176", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Oppenheimer & Close, LLC", "who_key": "Oppenheimer & Close, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Oppenheimer & Close, LLC takes a 1.95% passive stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1591377/0001062993-26-004176-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001193125-26-333465", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Andrew H. Everett II", "who_key": "Everett Andrew H II", "role": "Sr. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 58407.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Insider sells $58K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526333465/0001193125-26-333465-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "0001193125-26-328989", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Andrew H. Everett II", "who_key": "Everett Andrew H II", "role": "Sr. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 592521.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Insider sells $593K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328989/0001193125-26-328989-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001193125-26-328988", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Gregory Scott Rossmiller", "who_key": "Rossmiller Gregory Scott", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 254156.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Insider sells $254K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328988/0001193125-26-328988-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "0001193125-26-328986", "src": "INSIDERS", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 554705.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "CFO trims $555K of SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328986/0001193125-26-328986-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "13DG-0000921895-26-001643", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Chernett Jorey takes a 7.19% activist stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001643-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192409}, {"id": "13DG-0001062993-26-002073", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Oppenheimer & Close, LLC", "who_key": "Oppenheimer & Close, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Oppenheimer & Close, LLC crosses 5% of SMHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1591377/0001062993-26-002073-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281689}, {"id": "13DG-0000921895-26-001460", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Chernett Jorey moves to a 6.9% passive stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001460-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [], "institutional": [{"id": "13DG-0001062993-26-004176", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Oppenheimer & Close, LLC", "who_key": "Oppenheimer & Close, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Oppenheimer & Close, LLC takes a 1.95% passive stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1591377/0001062993-26-004176-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0000921895-26-001643", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Chernett Jorey takes a 7.19% activist stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001643-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192409}, {"id": "13DG-0000921895-26-001460", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Chernett Jorey moves to a 6.9% passive stake in SMHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001460-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0001062993-26-002073", "src": "13DG", "ticker": "SMHI", "cik": "1690334", "company": "SEACOR Marine Holdings Inc.", "company_raw": "SEACOR Marine Holdings Inc.", "who": "Oppenheimer & Close, LLC", "who_key": "Oppenheimer & Close, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United States", "headline": "Oppenheimer & Close, LLC crosses 5% of SMHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1591377/0001062993-26-002073-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281689}], "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": "SEACOR Marine Holdings Inc. Common Stock ", "new_value": "SEACOR Marine Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690334", "applied": 1, "detected_at": "2026-10-27T18:07:27.567043"}]}, "key_people": [{"who": "Jesus Llorca", "who_key": "Llorca Jesus", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 860440.83, "net": -860440.83, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526383738/0001193125-26-383738-index.htm"}, {"action": "SELL", "amount": 4010.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526365404/0001193125-26-365404-index.htm"}, {"action": "SELL", "amount": 31588.949999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526357106/0001193125-26-357106-index.htm"}, {"action": "SELL", "amount": 100338.70999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526352581/0001193125-26-352581-index.htm"}, {"action": "SELL", "amount": 129797.40999999999, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526345033/0001193125-26-345033-index.htm"}, {"action": "SELL", "amount": 554705.76, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328986/0001193125-26-328986-index.htm"}], "latest": {"action": "SELL", "amount": 40000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705427/000119312526383738/0001193125-26-383738-index.htm"}}, {"who": "Andrew H. Everett II", "who_key": "Everett Andrew H II", "role": "Sr. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 694089.14, "net": -694089.14, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41160.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526383741/0001193125-26-383741-index.htm"}, {"action": "SELL", "amount": 2000.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526365412/0001193125-26-365412-index.htm"}, {"action": "SELL", "amount": 58407.84, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526333465/0001193125-26-333465-index.htm"}, {"action": "SELL", "amount": 592521.3, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328989/0001193125-26-328989-index.htm"}], "latest": {"action": "SELL", "amount": 41160.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728923/000119312526383741/0001193125-26-383741-index.htm"}}, {"who": "Gregory Scott Rossmiller", "who_key": "Rossmiller Gregory Scott", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 254156.34, "net": -254156.34, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 254156.34, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328988/0001193125-26-328988-index.htm"}], "latest": {"action": "SELL", "amount": 254156.34, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690334/000119312526328988/0001193125-26-328988-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -58407.84}, {"date": "2026-08-11", "net": -129797.40999999999}, {"date": "2026-08-14", "net": -100338.70999999999}, {"date": "2026-08-17", "net": -31588.949999999997}, {"date": "2026-08-21", "net": -6010.0}, {"date": "2026-09-02", "net": -81160.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365412", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365404", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357106", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352581", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-004176", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333465", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328989", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328988", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001690334-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001690334-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307987", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307984", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304951", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296415", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290861", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290855", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281277", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281274", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045162", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-22", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001643", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001628280-26-044697", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272887", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257611", "price_sensitive": false}], "performance": {"ticker": "SMHI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-19", "close": 27.5, "volume": null}, {"date": "2017-05-22", "close": 27.5, "volume": null}, {"date": "2017-05-23", "close": 27.5, "volume": null}, {"date": "2017-05-24", "close": 27.5, "volume": null}, {"date": "2017-05-25", "close": 27.5, "volume": null}, {"date": "2017-05-26", "close": 27.5, "volume": null}, {"date": "2017-05-30", "close": 27.5, "volume": null}, {"date": "2017-05-31", "close": 27.5, "volume": null}, {"date": "2017-06-01", "close": 27.5, "volume": null}, {"date": "2017-06-02", "close": 20.59, "volume": 1667171.0}, {"date": "2017-06-05", "close": 20.59, "volume": 948430.0}, {"date": "2017-06-06", "close": 19.67, "volume": 752066.0}, {"date": "2017-06-07", "close": 17.36, "volume": 506212.0}, {"date": "2017-06-08", "close": 17.59, "volume": 678129.0}, {"date": "2017-06-09", "close": 17.84, "volume": 774581.0}, {"date": "2017-06-12", "close": 19.1, "volume": 407343.0}, {"date": "2017-06-13", "close": 19.96, "volume": 262608.0}, {"date": "2017-06-14", "close": 19.4, "volume": 141618.0}, {"date": "2017-06-15", "close": 19.71, "volume": 284442.0}, {"date": "2017-06-16", "close": 20.26, "volume": 557220.0}, {"date": "2017-06-19", "close": 19.74, "volume": 93804.0}, {"date": "2017-06-20", "close": 18.85, "volume": 183266.0}, {"date": "2017-06-21", "close": 17.88, "volume": 231568.0}, {"date": "2017-06-22", "close": 18.19, "volume": 178291.0}, {"date": "2017-06-23", "close": 18.4, "volume": 518925.0}, {"date": "2017-06-26", "close": 18.58, "volume": 50424.0}, {"date": "2017-06-27", "close": 18.87, "volume": 97666.0}, {"date": "2017-06-28", "close": 19.3, "volume": 126076.0}, {"date": "2017-06-29", "close": 19.84, "volume": 117283.0}, {"date": "2017-06-30", "close": 20.36, "volume": 113130.0}, {"date": "2017-07-03", "close": 20.3, "volume": 19463.0}, {"date": "2017-07-05", "close": 20.02, "volume": 81904.0}, {"date": "2017-07-06", "close": 20.17, "volume": 165002.0}, {"date": "2017-07-07", "close": 18.76, "volume": 212534.0}, {"date": "2017-07-10", "close": 18.85, "volume": 143700.0}, {"date": "2017-07-11", "close": 18.99, "volume": 65675.0}, {"date": "2017-07-12", "close": 19.0, "volume": 58785.0}, {"date": "2017-07-13", "close": 18.98, "volume": 67591.0}, {"date": "2017-07-14", "close": 18.6, "volume": 66522.0}, {"date": "2017-07-17", "close": 18.6, "volume": 98425.0}, {"date": "2017-07-18", "close": 18.62, "volume": 46036.0}, {"date": "2017-07-19", "close": 18.13, "volume": 98586.0}, {"date": "2017-07-20", "close": 17.88, "volume": 150758.0}, {"date": "2017-07-21", "close": 17.68, "volume": 169241.0}, {"date": "2017-07-24", "close": 16.63, "volume": 176690.0}, {"date": "2017-07-25", "close": 15.97, "volume": 182786.0}, {"date": "2017-07-26", "close": 15.27, "volume": 290594.0}, {"date": "2017-07-27", "close": 15.35, "volume": 94559.0}, {"date": "2017-07-28", "close": 15.0, "volume": 101691.0}, {"date": "2017-07-31", "close": 14.58, "volume": 174109.0}, {"date": "2017-08-01", "close": 13.99, "volume": 250968.0}, {"date": "2017-08-02", "close": 14.92, "volume": 179090.0}, {"date": "2017-08-03", "close": 14.48, "volume": 162775.0}, {"date": "2017-08-04", "close": 14.38, "volume": 58130.0}, {"date": "2017-08-07", "close": 14.16, "volume": 86448.0}, {"date": "2017-08-08", "close": 14.05, "volume": 77826.0}, {"date": "2017-08-09", "close": 14.13, "volume": 69758.0}, {"date": "2017-08-10", "close": 14.04, "volume": 67959.0}, {"date": "2017-08-11", "close": 13.07, "volume": 509825.0}, {"date": "2017-08-14", "close": 12.26, "volume": 182635.0}, {"date": "2017-08-15", "close": 12.22, "volume": 180301.0}, {"date": "2017-08-16", "close": 12.67, "volume": 166986.0}, {"date": "2017-08-17", "close": 12.08, "volume": 143679.0}, {"date": "2017-08-18", "close": 12.54, "volume": 187570.0}, {"date": "2017-08-21", "close": 12.6, "volume": 77253.0}, {"date": "2017-08-22", "close": 12.12, "volume": 168926.0}, {"date": "2017-08-23", "close": 12.1, "volume": 146999.0}, {"date": "2017-08-24", "close": 12.43, "volume": 81245.0}, {"date": "2017-08-25", "close": 12.97, "volume": 81882.0}, {"date": "2017-08-28", "close": 12.26, "volume": 233373.0}, {"date": "2017-08-29", "close": 12.29, "volume": 109636.0}, {"date": "2017-08-30", "close": 12.46, "volume": 65730.0}, {"date": "2017-08-31", "close": 12.81, "volume": 57427.0}, {"date": "2017-09-01", "close": 13.19, "volume": 81618.0}, {"date": "2017-09-05", "close": 13.69, "volume": 97755.0}, {"date": "2017-09-06", "close": 12.97, "volume": 161118.0}, {"date": "2017-09-07", "close": 12.5, "volume": 151034.0}, {"date": "2017-09-08", "close": 12.13, "volume": 315999.0}, {"date": "2017-09-11", "close": 12.16, "volume": 214525.0}, {"date": "2017-09-12", "close": 12.01, "volume": 376415.0}, {"date": "2017-09-13", "close": 12.01, "volume": 234587.0}, {"date": "2017-09-14", "close": 12.12, "volume": 268476.0}, {"date": "2017-09-15", "close": 12.49, "volume": 611981.0}, {"date": "2017-09-18", "close": 12.61, "volume": 114772.0}, {"date": "2017-09-19", "close": 12.5, "volume": 110181.0}, {"date": "2017-09-20", "close": 12.52, "volume": 87032.0}, {"date": "2017-09-21", "close": 12.32, "volume": 56328.0}, {"date": "2017-09-22", "close": 12.05, "volume": 121388.0}, {"date": "2017-09-25", "close": 12.47, "volume": 50251.0}, {"date": "2017-09-26", "close": 13.34, "volume": 159127.0}, {"date": "2017-09-27", "close": 14.28, "volume": 157992.0}, {"date": "2017-09-28", "close": 15.07, "volume": 185792.0}, {"date": "2017-09-29", "close": 15.64, "volume": 179718.0}, {"date": "2017-10-02", "close": 15.75, "volume": 90932.0}, {"date": "2017-10-03", "close": 15.33, "volume": 80672.0}, {"date": "2017-10-04", "close": 14.71, "volume": 117906.0}, {"date": "2017-10-05", "close": 14.51, "volume": 81860.0}, {"date": "2017-10-06", "close": 14.49, "volume": 55288.0}, {"date": "2017-10-09", "close": 14.18, "volume": 35575.0}, {"date": "2017-10-10", "close": 14.17, "volume": 51611.0}, {"date": "2017-10-11", "close": 14.12, "volume": 106656.0}, {"date": "2017-10-12", "close": 13.67, "volume": 49025.0}, {"date": "2017-10-13", "close": 14.0, "volume": 45235.0}, {"date": "2017-10-16", "close": 13.46, "volume": 108501.0}, {"date": "2017-10-17", "close": 13.36, "volume": 42954.0}, {"date": "2017-10-18", "close": 13.38, "volume": 71223.0}, {"date": "2017-10-19", "close": 12.93, "volume": 101740.0}, {"date": "2017-10-20", "close": 13.5, "volume": 148129.0}, {"date": "2017-10-23", "close": 13.4, "volume": 111775.0}, {"date": "2017-10-24", "close": 13.85, "volume": 82639.0}, {"date": "2017-10-25", "close": 13.95, "volume": 130325.0}, {"date": "2017-10-26", "close": 13.68, "volume": 194773.0}, {"date": "2017-10-27", "close": 13.92, "volume": 151346.0}, {"date": "2017-10-30", "close": 14.11, "volume": 234963.0}, {"date": "2017-10-31", "close": 14.15, "volume": 114857.0}, {"date": "2017-11-01", "close": 14.27, "volume": 40716.0}, {"date": "2017-11-02", "close": 14.41, "volume": 44095.0}, {"date": "2017-11-03", "close": 13.99, "volume": 109890.0}, {"date": "2017-11-06", "close": 14.36, "volume": 294323.0}, {"date": "2017-11-07", "close": 14.21, "volume": 77903.0}, {"date": "2017-11-08", "close": 14.02, "volume": 149153.0}, {"date": "2017-11-09", "close": 13.98, "volume": 141767.0}, {"date": "2017-11-10", "close": 13.2, "volume": 66772.0}, {"date": "2017-11-13", "close": 13.75, "volume": 154029.0}, {"date": "2017-11-14", "close": 12.99, "volume": 82536.0}, {"date": "2017-11-15", "close": 13.15, "volume": 214300.0}, {"date": "2017-11-16", "close": 12.66, "volume": 83195.0}, {"date": "2017-11-17", "close": 12.63, "volume": 178728.0}, {"date": "2017-11-20", "close": 12.72, "volume": 79214.0}, {"date": "2017-11-21", "close": 12.34, "volume": 114487.0}, {"date": "2017-11-22", "close": 12.5, "volume": 176156.0}, {"date": "2017-11-24", "close": 12.29, "volume": 96375.0}, {"date": "2017-11-27", "close": 12.17, "volume": 122907.0}, {"date": "2017-11-28", "close": 12.04, "volume": 187869.0}, {"date": "2017-11-29", "close": 12.87, "volume": 146916.0}, {"date": "2017-11-30", "close": 12.25, "volume": 426486.0}, {"date": "2017-12-01", "close": 12.42, "volume": 435288.0}, {"date": "2017-12-04", "close": 12.3, "volume": 121315.0}, {"date": "2017-12-05", "close": 12.18, "volume": 113676.0}, {"date": "2017-12-06", "close": 12.17, "volume": 121126.0}, {"date": "2017-12-07", "close": 12.12, "volume": 293933.0}, {"date": "2017-12-08", "close": 12.23, "volume": 135342.0}, {"date": "2017-12-11", "close": 12.08, "volume": 190020.0}, {"date": "2017-12-12", "close": 12.32, "volume": 92748.0}, {"date": "2017-12-13", "close": 12.28, "volume": 155052.0}, {"date": "2017-12-14", "close": 12.23, "volume": 182479.0}, {"date": "2017-12-15", "close": 12.24, "volume": 246058.0}, {"date": "2017-12-18", "close": 12.4, "volume": 99947.0}, {"date": "2017-12-19", "close": 12.12, "volume": 242228.0}, {"date": "2017-12-20", "close": 11.98, "volume": 263146.0}, {"date": "2017-12-21", "close": 12.56, "volume": 174418.0}, {"date": "2017-12-22", "close": 12.24, "volume": 93349.0}, {"date": "2017-12-26", "close": 12.15, "volume": 110029.0}, {"date": "2017-12-27", "close": 12.37, "volume": 59662.0}, {"date": "2017-12-28", "close": 12.3, "volume": 63446.0}, {"date": "2017-12-29", "close": 11.7, "volume": 161726.0}, {"date": "2018-01-02", "close": 12.15, "volume": 97321.0}, {"date": "2018-01-03", "close": 12.29, "volume": 87136.0}, {"date": "2018-01-04", "close": 12.97, "volume": 90677.0}, {"date": "2018-01-05", "close": 12.93, "volume": 39419.0}, {"date": "2018-01-08", "close": 13.05, "volume": 75152.0}, {"date": "2018-01-09", "close": 13.04, "volume": 106196.0}, {"date": "2018-01-10", "close": 12.92, "volume": 33386.0}, {"date": "2018-01-11", "close": 13.45, "volume": 90081.0}, {"date": "2018-01-12", "close": 13.97, "volume": 126982.0}, {"date": "2018-01-16", "close": 14.0, "volume": 181479.0}, {"date": "2018-01-17", "close": 14.09, "volume": 111380.0}, {"date": "2018-01-18", "close": 14.57, "volume": 91729.0}, {"date": "2018-01-19", "close": 15.54, "volume": 158675.0}, {"date": "2018-01-22", "close": 15.79, "volume": 141589.0}, {"date": "2018-01-23", "close": 15.47, "volume": 70372.0}, {"date": "2018-01-24", "close": 15.15, "volume": 61871.0}, {"date": "2018-01-25", "close": 15.5, "volume": 68694.0}, {"date": "2018-01-26", "close": 15.46, "volume": 45717.0}, {"date": "2018-01-29", "close": 14.92, "volume": 107919.0}, {"date": "2018-01-30", "close": 15.08, "volume": 39728.0}, {"date": "2018-01-31", "close": 14.96, "volume": 54692.0}, {"date": "2018-02-01", "close": 14.99, "volume": 60460.0}, {"date": "2018-02-02", "close": 14.85, "volume": 72363.0}, {"date": "2018-02-05", "close": 14.67, "volume": 67715.0}, {"date": "2018-02-06", "close": 14.65, "volume": 80114.0}, {"date": "2018-02-07", "close": 14.38, "volume": 109619.0}, {"date": "2018-02-08", "close": 14.19, "volume": 97815.0}, {"date": "2018-02-09", "close": 14.2, "volume": 91239.0}, {"date": "2018-02-12", "close": 13.99, "volume": 50184.0}, {"date": "2018-02-13", "close": 13.6, "volume": 37337.0}, {"date": "2018-02-14", "close": 13.78, "volume": 75127.0}, {"date": "2018-02-15", "close": 14.33, "volume": 135896.0}, {"date": "2018-02-16", "close": 14.96, "volume": 153397.0}, {"date": "2018-02-20", "close": 14.89, "volume": 320148.0}, {"date": "2018-02-21", "close": 15.07, "volume": 66035.0}, {"date": "2018-02-22", "close": 15.47, "volume": 175488.0}, {"date": "2018-02-23", "close": 16.0, "volume": 81200.0}, {"date": "2018-02-26", "close": 16.26, "volume": 184490.0}, {"date": "2018-02-27", "close": 16.46, "volume": 113170.0}, {"date": "2018-02-28", "close": 16.92, "volume": 133392.0}, {"date": "2018-03-01", "close": 16.95, "volume": 136513.0}, {"date": "2018-03-02", "close": 17.5, "volume": 88254.0}, {"date": "2018-03-05", "close": 17.72, "volume": 114303.0}, {"date": "2018-03-06", "close": 18.6, "volume": 151808.0}, {"date": "2018-03-07", "close": 18.0, "volume": 165540.0}, {"date": "2018-03-08", "close": 18.08, "volume": 134471.0}, {"date": "2018-03-09", "close": 18.54, "volume": 126039.0}, {"date": "2018-03-12", "close": 19.08, "volume": 137720.0}, {"date": "2018-03-13", "close": 19.35, "volume": 93411.0}, {"date": "2018-03-14", "close": 19.38, "volume": 182695.0}, {"date": "2018-03-15", "close": 19.4, "volume": 91731.0}, {"date": "2018-03-16", "close": 19.5, "volume": 161835.0}, {"date": "2018-03-19", "close": 18.99, "volume": 158325.0}, {"date": "2018-03-20", "close": 18.83, "volume": 79396.0}, {"date": "2018-03-21", "close": 19.21, "volume": 67714.0}, {"date": "2018-03-22", "close": 18.45, "volume": 44149.0}, {"date": "2018-03-23", "close": 18.58, "volume": 103806.0}, {"date": "2018-03-26", "close": 19.17, "volume": 88430.0}, {"date": "2018-03-27", "close": 18.75, "volume": 104044.0}, {"date": "2018-03-28", "close": 18.32, "volume": 78953.0}, {"date": "2018-03-29", "close": 19.02, "volume": 102581.0}, {"date": "2018-04-02", "close": 19.25, "volume": 60794.0}, {"date": "2018-04-03", "close": 19.69, "volume": 60601.0}, {"date": "2018-04-04", "close": 19.8, "volume": 29716.0}, {"date": "2018-04-05", "close": 20.54, "volume": 76124.0}, {"date": "2018-04-06", "close": 20.56, "volume": 41399.0}, {"date": "2018-04-09", "close": 20.34, "volume": 92958.0}, {"date": "2018-04-10", "close": 21.14, "volume": 119554.0}, {"date": "2018-04-11", "close": 22.63, "volume": 135471.0}, {"date": "2018-04-12", "close": 23.08, "volume": 127011.0}, {"date": "2018-04-13", "close": 23.8, "volume": 90002.0}, {"date": "2018-04-16", "close": 24.32, "volume": 123986.0}, {"date": "2018-04-17", "close": 23.65, "volume": 58665.0}, {"date": "2018-04-18", "close": 23.89, "volume": 61556.0}, {"date": "2018-04-19", "close": 23.76, "volume": 53948.0}, {"date": "2018-04-20", "close": 22.97, "volume": 59093.0}, {"date": "2018-04-23", "close": 21.98, "volume": 202179.0}, {"date": "2018-04-24", "close": 22.04, "volume": 86123.0}, {"date": "2018-04-25", "close": 22.17, "volume": 43043.0}, {"date": "2018-04-26", "close": 22.2, "volume": 73987.0}, {"date": "2018-04-27", "close": 23.57, "volume": 79899.0}, {"date": "2018-04-30", "close": 23.69, "volume": 76000.0}, {"date": "2018-05-01", "close": 23.23, "volume": 55819.0}, {"date": "2018-05-02", "close": 23.99, "volume": 36574.0}, {"date": "2018-05-03", "close": 23.48, "volume": 38252.0}, {"date": "2018-05-04", "close": 23.92, "volume": 39531.0}, {"date": "2018-05-07", "close": 23.52, "volume": 67751.0}, {"date": "2018-05-08", "close": 24.0, "volume": 65690.0}, {"date": "2018-05-09", "close": 24.25, "volume": 60557.0}, {"date": "2018-05-10", "close": 24.2, "volume": 46837.0}, {"date": "2018-05-11", "close": 22.95, "volume": 79482.0}, {"date": "2018-05-14", "close": 22.08, "volume": 53021.0}, {"date": "2018-05-15", "close": 22.24, "volume": 98919.0}, {"date": "2018-05-16", "close": 22.41, "volume": 90980.0}, {"date": "2018-05-17", "close": 22.95, "volume": 114754.0}, {"date": "2018-05-18", "close": 22.77, "volume": 75497.0}, {"date": "2018-05-21", "close": 23.08, "volume": 78912.0}, {"date": "2018-05-22", "close": 22.99, "volume": 91462.0}, {"date": "2018-05-23", "close": 23.25, "volume": 59272.0}, {"date": "2018-05-24", "close": 23.72, "volume": 79451.0}, {"date": "2018-05-25", "close": 23.63, "volume": 115785.0}, {"date": "2018-05-29", "close": 23.49, "volume": 141273.0}, {"date": "2018-05-30", "close": 23.5, "volume": 69815.0}, {"date": "2018-05-31", "close": 23.48, "volume": 158387.0}, {"date": "2018-06-01", "close": 23.21, "volume": 78384.0}, {"date": "2018-06-04", "close": 23.35, "volume": 90009.0}, {"date": "2018-06-05", "close": 22.61, "volume": 156801.0}, {"date": "2018-06-06", "close": 22.68, "volume": 188663.0}, {"date": "2018-06-07", "close": 22.85, "volume": 51095.0}, {"date": "2018-06-08", "close": 22.12, "volume": 143254.0}, {"date": "2018-06-11", "close": 21.99, "volume": 126654.0}, {"date": "2018-06-12", "close": 21.65, "volume": 149437.0}, {"date": "2018-06-13", "close": 21.74, "volume": 118326.0}, {"date": "2018-06-14", "close": 22.44, "volume": 59133.0}, {"date": "2018-06-15", "close": 22.65, "volume": 122427.0}, {"date": "2018-06-18", "close": 22.55, "volume": 82482.0}, {"date": "2018-06-19", "close": 23.08, "volume": 171379.0}, {"date": "2018-06-20", "close": 23.16, "volume": 101367.0}, {"date": "2018-06-21", "close": 21.99, "volume": 98129.0}, {"date": "2018-06-22", "close": 22.41, "volume": 258416.0}, {"date": "2018-06-25", "close": 22.39, "volume": 68582.0}, {"date": "2018-06-26", "close": 22.71, "volume": 26926.0}, {"date": "2018-06-27", "close": 23.06, "volume": 53582.0}, {"date": "2018-06-28", "close": 22.75, "volume": 41396.0}, {"date": "2018-06-29", "close": 23.09, "volume": 38625.0}, {"date": "2018-07-02", "close": 22.95, "volume": 37579.0}, {"date": "2018-07-03", "close": 23.23, "volume": 19491.0}, {"date": "2018-07-05", "close": 23.54, "volume": 55791.0}, {"date": "2018-07-06", "close": 23.15, "volume": 43987.0}, {"date": "2018-07-09", "close": 22.7, "volume": 34398.0}, {"date": "2018-07-10", "close": 22.9, "volume": 40312.0}, {"date": "2018-07-11", "close": 22.93, "volume": 35559.0}, {"date": "2018-07-12", "close": 22.9, "volume": 35797.0}, {"date": "2018-07-13", "close": 23.11, "volume": 27379.0}, {"date": "2018-07-16", "close": 23.2, "volume": 39132.0}, {"date": "2018-07-17", "close": 23.0, "volume": 19984.0}, {"date": "2018-07-18", "close": 23.07, "volume": 31642.0}, {"date": "2018-07-19", "close": 23.0, "volume": 36809.0}, {"date": "2018-07-20", "close": 23.39, "volume": 35705.0}, {"date": "2018-07-23", "close": 23.49, "volume": 21577.0}, {"date": "2018-07-24", "close": 23.78, "volume": 28223.0}, {"date": "2018-07-25", "close": 24.0, "volume": 35966.0}, {"date": "2018-07-26", "close": 24.48, "volume": 38418.0}, {"date": "2018-07-27", "close": 24.66, "volume": 31747.0}, {"date": "2018-07-30", "close": 25.16, "volume": 56181.0}, {"date": "2018-07-31", "close": 25.3, "volume": 61202.0}, {"date": "2018-08-01", "close": 24.0, "volume": 39439.0}, {"date": "2018-08-02", "close": 23.69, "volume": 18929.0}, {"date": "2018-08-03", "close": 21.85, "volume": 57093.0}, {"date": "2018-08-06", "close": 21.12, "volume": 85061.0}, {"date": "2018-08-07", "close": 21.24, "volume": 36142.0}, {"date": "2018-08-08", "close": 21.33, "volume": 33328.0}, {"date": "2018-08-09", "close": 20.49, "volume": 32592.0}, {"date": "2018-08-10", "close": 20.65, "volume": 41110.0}, {"date": "2018-08-13", "close": 20.23, "volume": 46103.0}, {"date": "2018-08-14", "close": 21.16, "volume": 23364.0}, {"date": "2018-08-15", "close": 20.24, "volume": 28733.0}, {"date": "2018-08-16", "close": 20.41, "volume": 27759.0}, {"date": "2018-08-17", "close": 20.76, "volume": 16670.0}, {"date": "2018-08-20", "close": 20.82, "volume": 26329.0}, {"date": "2018-08-21", "close": 21.11, "volume": 44872.0}, {"date": "2018-08-22", "close": 20.55, "volume": 36434.0}, {"date": "2018-08-23", "close": 20.74, "volume": 48735.0}, {"date": "2018-08-24", "close": 20.9, "volume": 122418.0}, {"date": "2018-08-27", "close": 20.61, "volume": 38018.0}, {"date": "2018-08-28", "close": 20.13, "volume": 25874.0}, {"date": "2018-08-29", "close": 20.51, "volume": 27158.0}, {"date": "2018-08-30", "close": 21.55, "volume": 31285.0}, {"date": "2018-08-31", "close": 20.48, "volume": 106537.0}, {"date": "2018-09-04", "close": 20.45, "volume": 41397.0}, {"date": "2018-09-05", "close": 20.23, "volume": 13814.0}, {"date": "2018-09-06", "close": 20.67, "volume": 23140.0}, {"date": "2018-09-07", "close": 19.85, "volume": 39099.0}, {"date": "2018-09-10", "close": 20.12, "volume": 45304.0}, {"date": "2018-09-11", "close": 19.85, "volume": 47495.0}, {"date": "2018-09-12", "close": 20.44, "volume": 28004.0}, {"date": "2018-09-13", "close": 21.05, "volume": 25197.0}, {"date": "2018-09-14", "close": 21.87, "volume": 28472.0}, {"date": "2018-09-17", "close": 20.95, "volume": 24386.0}, {"date": "2018-09-18", "close": 22.24, "volume": 48919.0}, {"date": "2018-09-19", "close": 21.14, "volume": 32523.0}, {"date": "2018-09-20", "close": 21.41, "volume": 20202.0}, {"date": "2018-09-21", "close": 21.34, "volume": 149512.0}, {"date": "2018-09-24", "close": 21.84, "volume": 35039.0}, {"date": "2018-09-25", "close": 21.97, "volume": 26422.0}, {"date": "2018-09-26", "close": 22.1, "volume": 21679.0}, {"date": "2018-09-27", "close": 22.37, "volume": 15412.0}, {"date": "2018-09-28", "close": 22.63, "volume": 34221.0}, {"date": "2018-10-01", "close": 22.38, "volume": 11390.0}, {"date": "2018-10-02", "close": 22.31, "volume": 8012.0}, {"date": "2018-10-03", "close": 22.39, "volume": 42858.0}, {"date": "2018-10-04", "close": 22.47, "volume": 14779.0}, {"date": "2018-10-05", "close": 21.01, "volume": 38590.0}, {"date": "2018-10-08", "close": 21.87, "volume": 32850.0}, {"date": "2018-10-09", "close": 22.03, "volume": 64411.0}, {"date": "2018-10-10", "close": 20.34, "volume": 62707.0}, {"date": "2018-10-11", "close": 19.94, "volume": 43582.0}, {"date": "2018-10-12", "close": 19.54, "volume": 56704.0}, {"date": "2018-10-15", "close": 21.12, "volume": 30320.0}, {"date": "2018-10-16", "close": 20.49, "volume": 41829.0}, {"date": "2018-10-17", "close": 19.7, "volume": 38485.0}, {"date": "2018-10-18", "close": 19.44, "volume": 44621.0}, {"date": "2018-10-19", "close": 19.65, "volume": 15464.0}, {"date": "2018-10-22", "close": 20.0, "volume": 11181.0}, {"date": "2018-10-23", "close": 19.78, "volume": 6281.0}, {"date": "2018-10-24", "close": 18.91, "volume": 28158.0}, {"date": "2018-10-25", "close": 19.79, "volume": 39634.0}, {"date": "2018-10-26", "close": 20.19, "volume": 39033.0}, {"date": "2018-10-29", "close": 18.55, "volume": 31580.0}, {"date": "2018-10-30", "close": 19.12, "volume": 29543.0}, {"date": "2018-10-31", "close": 18.28, "volume": 46629.0}, {"date": "2018-11-01", "close": 18.81, "volume": 28268.0}, {"date": "2018-11-02", "close": 18.66, "volume": 33104.0}, {"date": "2018-11-05", "close": 17.47, "volume": 35704.0}, {"date": "2018-11-06", "close": 17.23, "volume": 33656.0}, {"date": "2018-11-07", "close": 17.04, "volume": 41751.0}, {"date": "2018-11-08", "close": 17.29, "volume": 9448.0}, {"date": "2018-11-09", "close": 17.67, "volume": 25029.0}, {"date": "2018-11-12", "close": 16.57, "volume": 27298.0}, {"date": "2018-11-13", "close": 18.0, "volume": 36030.0}, {"date": "2018-11-14", "close": 18.01, "volume": 30238.0}, {"date": "2018-11-15", "close": 18.4, "volume": 40727.0}, {"date": "2018-11-16", "close": 18.0, "volume": 54757.0}, {"date": "2018-11-19", "close": 18.52, "volume": 27685.0}, {"date": "2018-11-20", "close": 18.66, "volume": 62880.0}, {"date": "2018-11-21", "close": 19.42, "volume": 72980.0}, {"date": "2018-11-23", "close": 19.5, "volume": 21605.0}, {"date": "2018-11-26", "close": 19.75, "volume": 40175.0}, {"date": "2018-11-27", "close": 19.12, "volume": 12536.0}, {"date": "2018-11-28", "close": 18.7, "volume": 24644.0}, {"date": "2018-11-29", "close": 18.26, "volume": 41370.0}, {"date": "2018-11-30", "close": 17.99, "volume": 61758.0}, {"date": "2018-12-03", "close": 17.71, "volume": 28815.0}, {"date": "2018-12-04", "close": 15.93, "volume": 21772.0}, {"date": "2018-12-06", "close": 15.53, "volume": 34092.0}, {"date": "2018-12-07", "close": 15.18, "volume": 38006.0}, {"date": "2018-12-10", "close": 15.12, "volume": 26121.0}, {"date": "2018-12-11", "close": 14.82, "volume": 22556.0}, {"date": "2018-12-12", "close": 15.55, "volume": 104748.0}, {"date": "2018-12-13", "close": 15.3, "volume": 62007.0}, {"date": "2018-12-14", "close": 15.1, "volume": 32018.0}, {"date": "2018-12-17", "close": 14.49, "volume": 65591.0}, {"date": "2018-12-18", "close": 13.49, "volume": 58791.0}, {"date": "2018-12-19", "close": 12.86, "volume": 71774.0}, {"date": "2018-12-20", "close": 12.15, "volume": 61081.0}, {"date": "2018-12-21", "close": 12.05, "volume": 186632.0}, {"date": "2018-12-24", "close": 12.29, "volume": 26723.0}, {"date": "2018-12-26", "close": 12.04, "volume": 90638.0}, {"date": "2018-12-27", "close": 12.01, "volume": 85211.0}, {"date": "2018-12-28", "close": 11.81, "volume": 52790.0}, {"date": "2018-12-31", "close": 11.76, "volume": 78140.0}, {"date": "2019-01-02", "close": 12.34, "volume": 39743.0}, {"date": "2019-01-03", "close": 12.07, "volume": 17553.0}, {"date": "2019-01-04", "close": 12.31, "volume": 31261.0}, {"date": "2019-01-07", "close": 12.59, "volume": 19908.0}, {"date": "2019-01-08", "close": 13.04, "volume": 50743.0}, {"date": "2019-01-09", "close": 13.17, "volume": 21265.0}, {"date": "2019-01-10", "close": 12.87, "volume": 23021.0}, {"date": "2019-01-11", "close": 13.93, "volume": 21161.0}, {"date": "2019-01-14", "close": 13.33, "volume": 47330.0}, {"date": "2019-01-15", "close": 14.01, "volume": 17446.0}, {"date": "2019-01-16", "close": 13.81, "volume": 22841.0}, {"date": "2019-01-17", "close": 13.99, "volume": 25154.0}, {"date": "2019-01-18", "close": 14.29, "volume": 40848.0}, {"date": "2019-01-22", "close": 13.91, "volume": 22360.0}, {"date": "2019-01-23", "close": 12.5, "volume": 65547.0}, {"date": "2019-01-24", "close": 13.86, "volume": 65672.0}, {"date": "2019-01-25", "close": 14.36, "volume": 22263.0}, {"date": "2019-01-28", "close": 13.46, "volume": 28635.0}, {"date": "2019-01-29", "close": 13.13, "volume": 9611.0}, {"date": "2019-01-30", "close": 13.27, "volume": 14965.0}, {"date": "2019-01-31", "close": 13.25, "volume": 59502.0}, {"date": "2019-02-01", "close": 13.31, "volume": 9800.0}, {"date": "2019-02-04", "close": 13.12, "volume": 33435.0}, {"date": "2019-02-05", "close": 12.74, "volume": 21235.0}, {"date": "2019-02-06", "close": 13.11, "volume": 46295.0}, {"date": "2019-02-07", "close": 13.15, "volume": 41485.0}, {"date": "2019-02-08", "close": 12.73, "volume": 19406.0}, {"date": "2019-02-11", "close": 12.99, "volume": 10717.0}, {"date": "2019-02-12", "close": 13.17, "volume": 21270.0}, {"date": "2019-02-13", "close": 13.56, "volume": 37497.0}, {"date": "2019-02-14", "close": 13.2, "volume": 27739.0}, {"date": "2019-02-15", "close": 13.57, "volume": 41046.0}, {"date": "2019-02-19", "close": 14.02, "volume": 13606.0}, {"date": "2019-02-20", "close": 13.82, "volume": 36608.0}, {"date": "2019-02-21", "close": 13.71, "volume": 9761.0}, {"date": "2019-02-22", "close": 13.82, "volume": 40695.0}, {"date": "2019-02-25", "close": 14.35, "volume": 35377.0}, {"date": "2019-02-26", "close": 14.12, "volume": 23392.0}, {"date": "2019-02-27", "close": 14.01, "volume": 18086.0}, {"date": "2019-02-28", "close": 13.72, "volume": 30798.0}, {"date": "2019-03-01", "close": 14.27, "volume": 17734.0}, {"date": "2019-03-04", "close": 14.01, "volume": 22306.0}, {"date": "2019-03-05", "close": 13.5, "volume": 13445.0}, {"date": "2019-03-06", "close": 12.6, "volume": 20216.0}, {"date": "2019-03-07", "close": 12.09, "volume": 18667.0}, {"date": "2019-03-08", "close": 12.08, "volume": 18914.0}, {"date": "2019-03-11", "close": 12.95, "volume": 18570.0}, {"date": "2019-03-12", "close": 13.1, "volume": 15859.0}, {"date": "2019-03-13", "close": 13.56, "volume": 22876.0}, {"date": "2019-03-14", "close": 13.56, "volume": 15776.0}, {"date": "2019-03-15", "close": 13.11, "volume": 169249.0}, {"date": "2019-03-18", "close": 13.87, "volume": 19105.0}, {"date": "2019-03-19", "close": 13.4, "volume": 13336.0}, {"date": "2019-03-20", "close": 13.65, "volume": 26954.0}, {"date": "2019-03-21", "close": 13.53, "volume": 17889.0}, {"date": "2019-03-22", "close": 13.08, "volume": 58650.0}, {"date": "2019-03-25", "close": 13.23, "volume": 17949.0}, {"date": "2019-03-26", "close": 13.67, "volume": 21350.0}, {"date": "2019-03-27", "close": 13.82, "volume": 23191.0}, {"date": "2019-03-28", "close": 13.42, "volume": 54780.0}, {"date": "2019-03-29", "close": 13.31, "volume": 58806.0}, {"date": "2019-04-01", "close": 13.78, "volume": 11552.0}, {"date": "2019-04-02", "close": 13.97, "volume": 21211.0}, {"date": "2019-04-03", "close": 14.14, "volume": 17568.0}, {"date": "2019-04-04", "close": 13.98, "volume": 23055.0}, {"date": "2019-04-05", "close": 13.87, "volume": 71965.0}, {"date": "2019-04-08", "close": 13.7, "volume": 35532.0}, {"date": "2019-04-09", "close": 13.84, "volume": 17114.0}, {"date": "2019-04-10", "close": 14.02, "volume": 40499.0}, {"date": "2019-04-11", "close": 13.74, "volume": 11130.0}, {"date": "2019-04-12", "close": 12.69, "volume": 42382.0}, {"date": "2019-04-15", "close": 12.95, "volume": 21026.0}, {"date": "2019-04-16", "close": 13.28, "volume": 25196.0}, {"date": "2019-04-17", "close": 13.82, "volume": 20212.0}, {"date": "2019-04-18", "close": 14.27, "volume": 17992.0}, {"date": "2019-04-22", "close": 13.95, "volume": 62392.0}, {"date": "2019-04-23", "close": 13.99, "volume": 55551.0}, {"date": "2019-04-24", "close": 13.8, "volume": 31134.0}, {"date": "2019-04-25", "close": 13.85, "volume": 20727.0}, {"date": "2019-04-26", "close": 13.82, "volume": 14741.0}, {"date": "2019-04-29", "close": 13.83, "volume": 9987.0}, {"date": "2019-04-30", "close": 13.58, "volume": 30561.0}, {"date": "2019-05-01", "close": 13.29, "volume": 29460.0}, {"date": "2019-05-02", "close": 13.09, "volume": 18566.0}, {"date": "2019-05-03", "close": 13.26, "volume": 17193.0}, {"date": "2019-05-06", "close": 13.28, "volume": 15849.0}, {"date": "2019-05-07", "close": 12.89, "volume": 49337.0}, {"date": "2019-05-08", "close": 13.34, "volume": 21295.0}, {"date": "2019-05-09", "close": 13.5, "volume": 12343.0}, {"date": "2019-05-10", "close": 13.55, "volume": 18689.0}, {"date": "2019-05-13", "close": 12.73, "volume": 18845.0}, {"date": "2019-05-14", "close": 13.42, "volume": 17855.0}, {"date": "2019-05-15", "close": 13.52, "volume": 16198.0}, {"date": "2019-05-16", "close": 13.56, "volume": 11060.0}, {"date": "2019-05-17", "close": 13.53, "volume": 23410.0}, {"date": "2019-05-20", "close": 14.12, "volume": 23296.0}, {"date": "2019-05-21", "close": 13.76, "volume": 24271.0}, {"date": "2019-05-22", "close": 13.89, "volume": 47699.0}, {"date": "2019-05-23", "close": 14.01, "volume": 23754.0}, {"date": "2019-05-24", "close": 13.95, "volume": 29197.0}, {"date": "2019-05-28", "close": 13.91, "volume": 14902.0}, {"date": "2019-05-29", "close": 13.88, "volume": 26334.0}, {"date": "2019-05-30", "close": 13.96, "volume": 17388.0}, {"date": "2019-05-31", "close": 13.77, "volume": 39502.0}, {"date": "2019-06-03", "close": 13.75, "volume": 46079.0}, {"date": "2019-06-04", "close": 14.0, "volume": 22254.0}, {"date": "2019-06-05", "close": 13.85, "volume": 16210.0}, {"date": "2019-06-06", "close": 14.11, "volume": 14045.0}, {"date": "2019-06-07", "close": 13.74, "volume": 39016.0}, {"date": "2019-06-10", "close": 13.97, "volume": 85539.0}, {"date": "2019-06-11", "close": 13.83, "volume": 28875.0}, {"date": "2019-06-12", "close": 13.79, "volume": 23004.0}, {"date": "2019-06-13", "close": 14.14, "volume": 21496.0}, {"date": "2019-06-14", "close": 13.84, "volume": 33776.0}, {"date": "2019-06-17", "close": 14.31, "volume": 30107.0}, {"date": "2019-06-18", "close": 14.72, "volume": 31063.0}, {"date": "2019-06-19", "close": 14.67, "volume": 28829.0}, {"date": "2019-06-20", "close": 13.74, "volume": 45463.0}, {"date": "2019-06-21", "close": 13.96, "volume": 84674.0}, {"date": "2019-06-24", "close": 13.78, "volume": 42966.0}, {"date": "2019-06-25", "close": 13.9, "volume": 45636.0}, {"date": "2019-06-26", "close": 13.74, "volume": 35309.0}, {"date": "2019-06-27", "close": 14.31, "volume": 32743.0}, {"date": "2019-06-28", "close": 14.96, "volume": 370801.0}, {"date": "2019-07-01", "close": 14.9, "volume": 39923.0}, {"date": "2019-07-02", "close": 13.96, "volume": 15906.0}, {"date": "2019-07-03", "close": 13.77, "volume": 16408.0}, {"date": "2019-07-05", "close": 13.87, "volume": 15131.0}, {"date": "2019-07-08", "close": 13.8, "volume": 37931.0}, {"date": "2019-07-09", "close": 13.47, "volume": 53729.0}, {"date": "2019-07-10", "close": 13.88, "volume": 24150.0}, {"date": "2019-07-11", "close": 14.22, "volume": 22576.0}, {"date": "2019-07-12", "close": 14.52, "volume": 33968.0}, {"date": "2019-07-15", "close": 14.46, "volume": 19162.0}, {"date": "2019-07-16", "close": 13.73, "volume": 25105.0}, {"date": "2019-07-17", "close": 13.42, "volume": 47110.0}, {"date": "2019-07-18", "close": 13.29, "volume": 22162.0}, {"date": "2019-07-19", "close": 13.16, "volume": 13078.0}, {"date": "2019-07-22", "close": 13.4, "volume": 23120.0}, {"date": "2019-07-23", "close": 13.56, "volume": 6362.0}, {"date": "2019-07-24", "close": 13.92, "volume": 8349.0}, {"date": "2019-07-25", "close": 13.62, "volume": 11093.0}, {"date": "2019-07-26", "close": 13.95, "volume": 25220.0}, {"date": "2019-07-29", "close": 13.75, "volume": 32392.0}, {"date": "2019-07-30", "close": 14.44, "volume": 54791.0}, {"date": "2019-07-31", "close": 14.08, "volume": 97512.0}, {"date": "2019-08-01", "close": 13.61, "volume": 33603.0}, {"date": "2019-08-02", "close": 13.45, "volume": 30979.0}, {"date": "2019-08-05", "close": 13.13, "volume": 32316.0}, {"date": "2019-08-06", "close": 12.54, "volume": 49597.0}, {"date": "2019-08-07", "close": 12.32, "volume": 21957.0}, {"date": "2019-08-08", "close": 12.87, "volume": 30688.0}, {"date": "2019-08-09", "close": 12.51, "volume": 19783.0}, {"date": "2019-08-12", "close": 12.28, "volume": 22172.0}, {"date": "2019-08-13", "close": 12.39, "volume": 24235.0}, {"date": "2019-08-14", "close": 11.94, "volume": 27131.0}, {"date": "2019-08-15", "close": 11.33, "volume": 17144.0}, {"date": "2019-08-16", "close": 11.49, "volume": 25776.0}, {"date": "2019-08-19", "close": 11.57, "volume": 22486.0}, {"date": "2019-08-20", "close": 11.13, "volume": 23513.0}, {"date": "2019-08-21", "close": 11.9, "volume": 38628.0}, {"date": "2019-08-22", "close": 11.85, "volume": 25473.0}, {"date": "2019-08-23", "close": 11.07, "volume": 38609.0}, {"date": "2019-08-26", "close": 11.05, "volume": 33674.0}, {"date": "2019-08-27", "close": 11.06, "volume": 83186.0}, {"date": "2019-08-28", "close": 11.96, "volume": 15809.0}, {"date": "2019-08-29", "close": 13.41, "volume": 35323.0}, {"date": "2019-08-30", "close": 13.03, "volume": 64696.0}, {"date": "2019-09-03", "close": 12.96, "volume": 96349.0}, {"date": "2019-09-04", "close": 13.29, "volume": 16758.0}, {"date": "2019-09-05", "close": 13.87, "volume": 29417.0}, {"date": "2019-09-06", "close": 13.57, "volume": 34736.0}, {"date": "2019-09-09", "close": 13.81, "volume": 38634.0}, {"date": "2019-09-10", "close": 14.1, "volume": 84072.0}, {"date": "2019-09-11", "close": 13.89, "volume": 69248.0}, {"date": "2019-09-12", "close": 14.11, "volume": 70643.0}, {"date": "2019-09-13", "close": 13.98, "volume": 47618.0}, {"date": "2019-09-16", "close": 14.09, "volume": 48272.0}, {"date": "2019-09-17", "close": 13.72, "volume": 34995.0}, {"date": "2019-09-18", "close": 13.78, "volume": 43745.0}, {"date": "2019-09-19", "close": 13.19, "volume": 25179.0}, {"date": "2019-09-20", "close": 13.45, "volume": 110697.0}, {"date": "2019-09-23", "close": 13.51, "volume": 27135.0}, {"date": "2019-09-24", "close": 12.83, "volume": 24712.0}, {"date": "2019-09-25", "close": 13.13, "volume": 24132.0}, {"date": "2019-09-26", "close": 12.84, "volume": 25620.0}, {"date": "2019-09-27", "close": 12.71, "volume": 19415.0}, {"date": "2019-09-30", "close": 12.57, "volume": 22669.0}, {"date": "2019-10-01", "close": 12.56, "volume": 48312.0}, {"date": "2019-10-02", "close": 12.66, "volume": 43741.0}, {"date": "2019-10-03", "close": 12.83, "volume": 36444.0}, {"date": "2019-10-04", "close": 12.9, "volume": 26291.0}, {"date": "2019-10-07", "close": 13.0, "volume": 37825.0}, {"date": "2019-10-08", "close": 12.88, "volume": 25587.0}, {"date": "2019-10-09", "close": 12.95, "volume": 42751.0}, {"date": "2019-10-10", "close": 13.33, "volume": 34847.0}, {"date": "2019-10-11", "close": 13.69, "volume": 62220.0}, {"date": "2019-10-14", "close": 13.36, "volume": 28318.0}, {"date": "2019-10-15", "close": 13.5, "volume": 40348.0}, {"date": "2019-10-16", "close": 13.48, "volume": 23032.0}, {"date": "2019-10-17", "close": 13.33, "volume": 46641.0}, {"date": "2019-10-18", "close": 13.35, "volume": 35962.0}, {"date": "2019-10-21", "close": 13.64, "volume": 34880.0}, {"date": "2019-10-22", "close": 13.92, "volume": 24603.0}, {"date": "2019-10-23", "close": 13.85, "volume": 59792.0}, {"date": "2019-10-24", "close": 13.64, "volume": 27583.0}, {"date": "2019-10-25", "close": 13.79, "volume": 13008.0}, {"date": "2019-10-28", "close": 13.77, "volume": 21869.0}, {"date": "2019-10-29", "close": 13.77, "volume": 27245.0}, {"date": "2019-10-30", "close": 13.52, "volume": 34353.0}, {"date": "2019-10-31", "close": 13.01, "volume": 31148.0}, {"date": "2019-11-01", "close": 13.29, "volume": 27460.0}, {"date": "2019-11-04", "close": 13.79, "volume": 16640.0}, {"date": "2019-11-05", "close": 13.94, "volume": 15186.0}, {"date": "2019-11-06", "close": 13.81, "volume": 19073.0}, {"date": "2019-11-07", "close": 13.62, "volume": 12294.0}, {"date": "2019-11-08", "close": 13.7, "volume": 10876.0}, {"date": "2019-11-11", "close": 13.66, "volume": 12469.0}, {"date": "2019-11-12", "close": 13.07, "volume": 43038.0}, {"date": "2019-11-13", "close": 12.53, "volume": 44978.0}, {"date": "2019-11-14", "close": 12.15, "volume": 44933.0}, {"date": "2019-11-15", "close": 12.3, "volume": 48916.0}, {"date": "2019-11-18", "close": 12.32, "volume": 33965.0}, {"date": "2019-11-19", "close": 12.05, "volume": 38526.0}, {"date": "2019-11-20", "close": 11.85, "volume": 58232.0}, {"date": "2019-11-21", "close": 11.66, "volume": 26238.0}, {"date": "2019-11-22", "close": 11.53, "volume": 21177.0}, {"date": "2019-11-25", "close": 11.9, "volume": 38616.0}, {"date": "2019-11-26", "close": 11.71, "volume": 24559.0}, {"date": "2019-11-27", "close": 11.72, "volume": 15678.0}, {"date": "2019-11-29", "close": 11.83, "volume": 9224.0}, {"date": "2019-12-02", "close": 11.8, "volume": 24401.0}, {"date": "2019-12-03", "close": 11.6, "volume": 17204.0}, {"date": "2019-12-04", "close": 11.71, "volume": 20566.0}, {"date": "2019-12-05", "close": 11.68, "volume": 12136.0}, {"date": "2019-12-06", "close": 12.22, "volume": 35909.0}, {"date": "2019-12-09", "close": 12.35, "volume": 17057.0}, {"date": "2019-12-10", "close": 12.22, "volume": 28767.0}, {"date": "2019-12-11", "close": 12.69, "volume": 13587.0}, {"date": "2019-12-12", "close": 12.87, "volume": 12972.0}, {"date": "2019-12-13", "close": 13.13, "volume": 20256.0}, {"date": "2019-12-16", "close": 13.22, "volume": 28766.0}, {"date": "2019-12-17", "close": 13.38, "volume": 23158.0}, {"date": "2019-12-18", "close": 13.69, "volume": 15265.0}, {"date": "2019-12-19", "close": 13.9, "volume": 35871.0}, {"date": "2019-12-20", "close": 13.93, "volume": 56471.0}, {"date": "2019-12-23", "close": 14.09, "volume": 41771.0}, {"date": "2019-12-24", "close": 14.22, "volume": 10236.0}, {"date": "2019-12-26", "close": 13.92, "volume": 8292.0}, {"date": "2019-12-27", "close": 13.92, "volume": 15101.0}, {"date": "2019-12-30", "close": 13.75, "volume": 13039.0}, {"date": "2019-12-31", "close": 13.79, "volume": 26653.0}, {"date": "2020-01-02", "close": 13.85, "volume": 7986.0}, {"date": "2020-01-03", "close": 13.75, "volume": 62465.0}, {"date": "2020-01-06", "close": 13.89, "volume": 45568.0}, {"date": "2020-01-07", "close": 13.67, "volume": 8732.0}, {"date": "2020-01-08", "close": 13.36, "volume": 7812.0}, {"date": "2020-01-09", "close": 13.37, "volume": 12530.0}, {"date": "2020-01-10", "close": 13.08, "volume": 19496.0}, {"date": "2020-01-13", "close": 12.59, "volume": 30089.0}, {"date": "2020-01-14", "close": 12.63, "volume": 12886.0}, {"date": "2020-01-15", "close": 12.25, "volume": 28940.0}, {"date": "2020-01-16", "close": 12.65, "volume": 24585.0}, {"date": "2020-01-17", "close": 12.08, "volume": 49281.0}, {"date": "2020-01-21", "close": 12.15, "volume": 33026.0}, {"date": "2020-01-22", "close": 12.1, "volume": 29474.0}, {"date": "2020-01-23", "close": 11.8, "volume": 39968.0}, {"date": "2020-01-24", "close": 11.45, "volume": 21121.0}, {"date": "2020-01-27", "close": 10.67, "volume": 24002.0}, {"date": "2020-01-28", "close": 10.62, "volume": 24729.0}, {"date": "2020-01-29", "close": 10.57, "volume": 21824.0}, {"date": "2020-01-30", "close": 10.58, "volume": 41938.0}, {"date": "2020-01-31", "close": 10.44, "volume": 36250.0}, {"date": "2020-02-03", "close": 9.82, "volume": 29834.0}, {"date": "2020-02-04", "close": 9.82, "volume": 26707.0}, {"date": "2020-02-05", "close": 9.52, "volume": 21936.0}, {"date": "2020-02-06", "close": 9.36, "volume": 50493.0}, {"date": "2020-02-07", "close": 9.06, "volume": 23042.0}, {"date": "2020-02-10", "close": 8.68, "volume": 36228.0}, {"date": "2020-02-11", "close": 8.93, "volume": 13349.0}, {"date": "2020-02-12", "close": 9.21, "volume": 14109.0}, {"date": "2020-02-13", "close": 9.03, "volume": 13671.0}, {"date": "2020-02-14", "close": 8.91, "volume": 19710.0}, {"date": "2020-02-18", "close": 8.66, "volume": 6155.0}, {"date": "2020-02-19", "close": 8.85, "volume": 17094.0}, {"date": "2020-02-20", "close": 8.85, "volume": 20315.0}, {"date": "2020-02-21", "close": 8.75, "volume": 18713.0}, {"date": "2020-02-24", "close": 8.32, "volume": 25389.0}, {"date": "2020-02-25", "close": 7.85, "volume": 30745.0}, {"date": "2020-02-26", "close": 7.92, "volume": 13079.0}, {"date": "2020-02-27", "close": 7.77, "volume": 29393.0}, {"date": "2020-02-28", "close": 7.95, "volume": 55117.0}, {"date": "2020-03-02", "close": 8.13, "volume": 27386.0}, {"date": "2020-03-03", "close": 7.05, "volume": 59471.0}, {"date": "2020-03-04", "close": 8.0, "volume": 36543.0}, {"date": "2020-03-05", "close": 6.97, "volume": 50954.0}, {"date": "2020-03-06", "close": 7.28, "volume": 50950.0}, {"date": "2020-03-09", "close": 5.67, "volume": 82830.0}, {"date": "2020-03-10", "close": 6.23, "volume": 106912.0}, {"date": "2020-03-11", "close": 6.03, "volume": 55212.0}, {"date": "2020-03-12", "close": 5.96, "volume": 81459.0}, {"date": "2020-03-13", "close": 6.56, "volume": 54346.0}, {"date": "2020-03-16", "close": 5.73, "volume": 61158.0}, {"date": "2020-03-17", "close": 5.16, "volume": 90371.0}, {"date": "2020-03-18", "close": 4.14, "volume": 91991.0}, {"date": "2020-03-19", "close": 4.53, "volume": 72720.0}, {"date": "2020-03-20", "close": 3.73, "volume": 148060.0}, {"date": "2020-03-23", "close": 3.66, "volume": 102654.0}, {"date": "2020-03-24", "close": 4.62, "volume": 72581.0}, {"date": "2020-03-25", "close": 4.28, "volume": 36904.0}, {"date": "2020-03-26", "close": 4.81, "volume": 25296.0}, {"date": "2020-03-27", "close": 4.26, "volume": 21641.0}, {"date": "2020-03-30", "close": 3.81, "volume": 42730.0}, {"date": "2020-03-31", "close": 4.38, "volume": 43731.0}, {"date": "2020-04-01", "close": 3.63, "volume": 37887.0}, {"date": "2020-04-02", "close": 3.6, "volume": 74308.0}, {"date": "2020-04-03", "close": 3.94, "volume": 61309.0}, {"date": "2020-04-06", "close": 4.79, "volume": 75136.0}, {"date": "2020-04-07", "close": 4.13, "volume": 50759.0}, {"date": "2020-04-08", "close": 4.14, "volume": 27452.0}, {"date": "2020-04-09", "close": 4.19, "volume": 63788.0}, {"date": "2020-04-13", "close": 3.72, "volume": 36663.0}, {"date": "2020-04-14", "close": 3.82, "volume": 38537.0}, {"date": "2020-04-15", "close": 3.45, "volume": 37109.0}, {"date": "2020-04-16", "close": 3.03, "volume": 43166.0}, {"date": "2020-04-17", "close": 3.17, "volume": 48201.0}, {"date": "2020-04-20", "close": 2.97, "volume": 71267.0}, {"date": "2020-04-21", "close": 2.97, "volume": 30878.0}, {"date": "2020-04-22", "close": 3.05, "volume": 40674.0}, {"date": "2020-04-23", "close": 3.03, "volume": 79863.0}, {"date": "2020-04-24", "close": 3.05, "volume": 41660.0}, {"date": "2020-04-27", "close": 3.01, "volume": 61584.0}, {"date": "2020-04-28", "close": 3.03, "volume": 61278.0}, {"date": "2020-04-29", "close": 3.32, "volume": 133999.0}, {"date": "2020-04-30", "close": 3.13, "volume": 83922.0}, {"date": "2020-05-01", "close": 2.99, "volume": 94358.0}, {"date": "2020-05-04", "close": 2.84, "volume": 111618.0}, {"date": "2020-05-05", "close": 2.61, "volume": 122884.0}, {"date": "2020-05-06", "close": 2.58, "volume": 50870.0}, {"date": "2020-05-07", "close": 2.39, "volume": 88483.0}, {"date": "2020-05-08", "close": 2.41, "volume": 115052.0}, {"date": "2020-05-11", "close": 2.29, "volume": 150965.0}, {"date": "2020-05-12", "close": 2.09, "volume": 187587.0}, {"date": "2020-05-13", "close": 1.95, "volume": 149627.0}, {"date": "2020-05-14", "close": 1.82, "volume": 158730.0}, {"date": "2020-05-15", "close": 1.87, "volume": 160776.0}, {"date": "2020-05-18", "close": 1.78, "volume": 290364.0}, {"date": "2020-05-19", "close": 1.56, "volume": 642156.0}, {"date": "2020-05-20", "close": 1.5, "volume": 569457.0}, {"date": "2020-05-21", "close": 1.49, "volume": 200835.0}, {"date": "2020-05-22", "close": 1.54, "volume": 1217824.0}, {"date": "2020-05-26", "close": 1.57, "volume": 813546.0}, {"date": "2020-05-27", "close": 1.51, "volume": 869307.0}, {"date": "2020-05-28", "close": 1.52, "volume": 929277.0}, {"date": "2020-05-29", "close": 1.55, "volume": 1416006.0}, {"date": "2020-06-01", "close": 1.5, "volume": 511936.0}, {"date": "2020-06-02", "close": 1.51, "volume": 363075.0}, {"date": "2020-06-03", "close": 1.82, "volume": 2010802.0}, {"date": "2020-06-04", "close": 2.45, "volume": 2387718.0}, {"date": "2020-06-05", "close": 3.31, "volume": 2385927.0}, {"date": "2020-06-08", "close": 4.79, "volume": 1733117.0}, {"date": "2020-06-09", "close": 4.39, "volume": 816291.0}, {"date": "2020-06-10", "close": 3.93, "volume": 982088.0}, {"date": "2020-06-11", "close": 3.56, "volume": 635966.0}, {"date": "2020-06-12", "close": 3.43, "volume": 538729.0}, {"date": "2020-06-15", "close": 3.54, "volume": 453358.0}, {"date": "2020-06-16", "close": 3.65, "volume": 354000.0}, {"date": "2020-06-17", "close": 3.14, "volume": 460802.0}, {"date": "2020-06-18", "close": 3.39, "volume": 513841.0}, {"date": "2020-06-19", "close": 3.24, "volume": 342911.0}, {"date": "2020-06-22", "close": 3.05, "volume": 485857.0}, {"date": "2020-06-23", "close": 3.02, "volume": 397385.0}, {"date": "2020-06-24", "close": 2.56, "volume": 677611.0}, {"date": "2020-06-25", "close": 2.36, "volume": 716280.0}, {"date": "2020-06-26", "close": 2.68, "volume": 2226210.0}, {"date": "2020-06-29", "close": 2.66, "volume": 668491.0}, {"date": "2020-06-30", "close": 2.55, "volume": 313202.0}, {"date": "2020-07-01", "close": 2.67, "volume": 284444.0}, {"date": "2020-07-02", "close": 2.61, "volume": 260829.0}, {"date": "2020-07-06", "close": 2.36, "volume": 516461.0}, {"date": "2020-07-07", "close": 2.26, "volume": 240172.0}, {"date": "2020-07-08", "close": 2.33, "volume": 202318.0}, {"date": "2020-07-09", "close": 2.23, "volume": 220686.0}, {"date": "2020-07-10", "close": 2.33, "volume": 208232.0}, {"date": "2020-07-13", "close": 2.18, "volume": 244584.0}, {"date": "2020-07-14", "close": 2.4, "volume": 353164.0}, {"date": "2020-07-15", "close": 2.33, "volume": 394486.0}, {"date": "2020-07-16", "close": 2.33, "volume": 301131.0}, {"date": "2020-07-17", "close": 2.23, "volume": 138725.0}, {"date": "2020-07-20", "close": 2.21, "volume": 216111.0}, {"date": "2020-07-21", "close": 2.33, "volume": 255182.0}, {"date": "2020-07-22", "close": 2.3, "volume": 153761.0}, {"date": "2020-07-23", "close": 2.31, "volume": 69498.0}, {"date": "2020-07-24", "close": 2.34, "volume": 50581.0}, {"date": "2020-07-27", "close": 2.53, "volume": 235523.0}, {"date": "2020-07-28", "close": 2.75, "volume": 355419.0}, {"date": "2020-07-29", "close": 2.43, "volume": 451824.0}, {"date": "2020-07-30", "close": 2.54, "volume": 94035.0}, {"date": "2020-07-31", "close": 2.46, "volume": 108467.0}, {"date": "2020-08-03", "close": 2.42, "volume": 102279.0}, {"date": "2020-08-04", "close": 2.42, "volume": 71844.0}, {"date": "2020-08-05", "close": 2.56, "volume": 151288.0}, {"date": "2020-08-06", "close": 2.52, "volume": 71039.0}, {"date": "2020-08-07", "close": 2.5, "volume": 132898.0}, {"date": "2020-08-10", "close": 2.86, "volume": 491527.0}, {"date": "2020-08-11", "close": 2.77, "volume": 205064.0}, {"date": "2020-08-12", "close": 2.77, "volume": 169044.0}, {"date": "2020-08-13", "close": 3.28, "volume": 370395.0}, {"date": "2020-08-14", "close": 3.35, "volume": 275189.0}, {"date": "2020-08-17", "close": 3.39, "volume": 326465.0}, {"date": "2020-08-18", "close": 3.13, "volume": 147220.0}, {"date": "2020-08-19", "close": 3.11, "volume": 91133.0}, {"date": "2020-08-20", "close": 2.92, "volume": 111690.0}, {"date": "2020-08-21", "close": 2.79, "volume": 130865.0}, {"date": "2020-08-24", "close": 2.81, "volume": 72383.0}, {"date": "2020-08-25", "close": 2.75, "volume": 70568.0}, {"date": "2020-08-26", "close": 2.61, "volume": 110052.0}, {"date": "2020-08-27", "close": 2.65, "volume": 78211.0}, {"date": "2020-08-28", "close": 2.95, "volume": 61371.0}, {"date": "2020-08-31", "close": 2.68, "volume": 110630.0}, {"date": "2020-09-01", "close": 2.68, "volume": 55465.0}, {"date": "2020-09-02", "close": 2.58, "volume": 150735.0}, {"date": "2020-09-03", "close": 2.44, "volume": 149594.0}, {"date": "2020-09-04", "close": 2.5, "volume": 64914.0}, {"date": "2020-09-08", "close": 2.43, "volume": 56116.0}, {"date": "2020-09-09", "close": 2.37, "volume": 63155.0}, {"date": "2020-09-10", "close": 2.37, "volume": 291894.0}, {"date": "2020-09-11", "close": 2.23, "volume": 112489.0}, {"date": "2020-09-14", "close": 2.34, "volume": 117026.0}, {"date": "2020-09-15", "close": 2.34, "volume": 81732.0}, {"date": "2020-09-16", "close": 2.36, "volume": 113946.0}, {"date": "2020-09-17", "close": 2.37, "volume": 89976.0}, {"date": "2020-09-18", "close": 2.37, "volume": 152447.0}, {"date": "2020-09-21", "close": 2.29, "volume": 78251.0}, {"date": "2020-09-22", "close": 2.28, "volume": 117057.0}, {"date": "2020-09-23", "close": 2.15, "volume": 114510.0}, {"date": "2020-09-24", "close": 2.15, "volume": 143811.0}, {"date": "2020-09-25", "close": 2.03, "volume": 186513.0}, {"date": "2020-09-28", "close": 2.11, "volume": 146529.0}, {"date": "2020-09-29", "close": 2.07, "volume": 75951.0}, {"date": "2020-09-30", "close": 2.03, "volume": 84912.0}, {"date": "2020-10-01", "close": 1.99, "volume": 102941.0}, {"date": "2020-10-02", "close": 2.05, "volume": 60174.0}, {"date": "2020-10-05", "close": 2.18, "volume": 48510.0}, {"date": "2020-10-06", "close": 2.21, "volume": 192305.0}, {"date": "2020-10-07", "close": 2.19, "volume": 110171.0}, {"date": "2020-10-08", "close": 2.24, "volume": 85781.0}, {"date": "2020-10-09", "close": 2.31, "volume": 147730.0}, {"date": "2020-10-12", "close": 2.15, "volume": 143519.0}, {"date": "2020-10-13", "close": 2.08, "volume": 47237.0}, {"date": "2020-10-14", "close": 2.07, "volume": 99053.0}, {"date": "2020-10-15", "close": 2.09, "volume": 43152.0}, {"date": "2020-10-16", "close": 2.05, "volume": 62182.0}, {"date": "2020-10-19", "close": 2.03, "volume": 113610.0}, {"date": "2020-10-20", "close": 2.11, "volume": 46516.0}, {"date": "2020-10-21", "close": 2.1, "volume": 94545.0}, {"date": "2020-10-22", "close": 2.14, "volume": 33349.0}, {"date": "2020-10-23", "close": 2.05, "volume": 19153.0}, {"date": "2020-10-26", "close": 1.94, "volume": 78484.0}, {"date": "2020-10-27", "close": 1.84, "volume": 129954.0}, {"date": "2020-10-28", "close": 1.68, "volume": 224820.0}, {"date": "2020-10-29", "close": 1.79, "volume": 184670.0}, {"date": "2020-10-30", "close": 1.72, "volume": 46881.0}, {"date": "2020-11-02", "close": 1.81, "volume": 29702.0}, {"date": "2020-11-03", "close": 1.81, "volume": 71641.0}, {"date": "2020-11-04", "close": 1.7, "volume": 150978.0}, {"date": "2020-11-05", "close": 1.78, "volume": 59154.0}, {"date": "2020-11-06", "close": 1.82, "volume": 55706.0}, {"date": "2020-11-09", "close": 1.88, "volume": 223286.0}, {"date": "2020-11-10", "close": 1.75, "volume": 107642.0}, {"date": "2020-11-11", "close": 1.7, "volume": 141427.0}, {"date": "2020-11-12", "close": 1.64, "volume": 249446.0}, {"date": "2020-11-13", "close": 1.68, "volume": 136270.0}, {"date": "2020-11-16", "close": 1.95, "volume": 180679.0}, {"date": "2020-11-17", "close": 2.01, "volume": 127313.0}, {"date": "2020-11-18", "close": 2.05, "volume": 175439.0}, {"date": "2020-11-19", "close": 2.07, "volume": 64507.0}, {"date": "2020-11-20", "close": 2.02, "volume": 61230.0}, {"date": "2020-11-23", "close": 2.35, "volume": 137749.0}, {"date": "2020-11-24", "close": 2.28, "volume": 166631.0}, {"date": "2020-11-25", "close": 2.13, "volume": 135395.0}, {"date": "2020-11-27", "close": 2.15, "volume": 83318.0}, {"date": "2020-11-30", "close": 2.05, "volume": 273797.0}, {"date": "2020-12-01", "close": 2.08, "volume": 66926.0}, {"date": "2020-12-02", "close": 2.08, "volume": 71163.0}, {"date": "2020-12-03", "close": 2.07, "volume": 94905.0}, {"date": "2020-12-04", "close": 2.15, "volume": 369265.0}, {"date": "2020-12-07", "close": 2.1, "volume": 274492.0}, {"date": "2020-12-08", "close": 2.06, "volume": 151923.0}, {"date": "2020-12-09", "close": 1.99, "volume": 217472.0}, {"date": "2020-12-10", "close": 2.13, "volume": 189572.0}, {"date": "2020-12-11", "close": 2.12, "volume": 267571.0}, {"date": "2020-12-14", "close": 2.06, "volume": 263989.0}, {"date": "2020-12-15", "close": 2.07, "volume": 105541.0}, {"date": "2020-12-16", "close": 2.21, "volume": 278687.0}, {"date": "2020-12-17", "close": 2.37, "volume": 233192.0}, {"date": "2020-12-18", "close": 2.63, "volume": 477726.0}, {"date": "2020-12-21", "close": 2.66, "volume": 312580.0}, {"date": "2020-12-22", "close": 2.68, "volume": 156149.0}, {"date": "2020-12-23", "close": 2.86, "volume": 286384.0}, {"date": "2020-12-24", "close": 2.8, "volume": 94413.0}, {"date": "2020-12-28", "close": 2.6, "volume": 98516.0}, {"date": "2020-12-29", "close": 2.6, "volume": 331682.0}, {"date": "2020-12-30", "close": 2.85, "volume": 201580.0}, {"date": "2020-12-31", "close": 2.71, "volume": 337303.0}, {"date": "2021-01-04", "close": 2.84, "volume": 197108.0}, {"date": "2021-01-05", "close": 3.1, "volume": 205603.0}, {"date": "2021-01-06", "close": 3.25, "volume": 133833.0}, {"date": "2021-01-07", "close": 3.25, "volume": 76326.0}, {"date": "2021-01-08", "close": 3.02, "volume": 176938.0}, {"date": "2021-01-11", "close": 2.99, "volume": 78883.0}, {"date": "2021-01-12", "close": 3.34, "volume": 144351.0}, {"date": "2021-01-13", "close": 3.26, "volume": 111935.0}, {"date": "2021-01-14", "close": 3.23, "volume": 88361.0}, {"date": "2021-01-15", "close": 3.22, "volume": 46451.0}, {"date": "2021-01-19", "close": 3.22, "volume": 65541.0}, {"date": "2021-01-20", "close": 3.11, "volume": 101359.0}, {"date": "2021-01-21", "close": 3.02, "volume": 123359.0}, {"date": "2021-01-22", "close": 2.97, "volume": 167280.0}, {"date": "2021-01-25", "close": 3.07, "volume": 79494.0}, {"date": "2021-01-26", "close": 2.98, "volume": 37103.0}, {"date": "2021-01-27", "close": 2.8, "volume": 122458.0}, {"date": "2021-01-28", "close": 2.9, "volume": 82871.0}, {"date": "2021-01-29", "close": 2.7, "volume": 117792.0}, {"date": "2021-02-01", "close": 2.86, "volume": 94657.0}, {"date": "2021-02-02", "close": 3.05, "volume": 110503.0}, {"date": "2021-02-03", "close": 3.22, "volume": 71843.0}, {"date": "2021-02-04", "close": 3.36, "volume": 96574.0}, {"date": "2021-02-05", "close": 3.47, "volume": 93648.0}, {"date": "2021-02-08", "close": 3.73, "volume": 178662.0}, {"date": "2021-02-09", "close": 3.77, "volume": 63626.0}, {"date": "2021-02-10", "close": 3.77, "volume": 60496.0}, {"date": "2021-02-11", "close": 3.59, "volume": 59709.0}, {"date": "2021-02-12", "close": 3.84, "volume": 121853.0}, {"date": "2021-02-16", "close": 4.2, "volume": 226226.0}, {"date": "2021-02-17", "close": 4.13, "volume": 84131.0}, {"date": "2021-02-18", "close": 3.91, "volume": 88861.0}, {"date": "2021-02-19", "close": 4.1, "volume": 72731.0}, {"date": "2021-02-22", "close": 4.14, "volume": 76615.0}, {"date": "2021-02-23", "close": 4.06, "volume": 77802.0}, {"date": "2021-02-24", "close": 4.51, "volume": 103324.0}, {"date": "2021-02-25", "close": 4.23, "volume": 92028.0}, {"date": "2021-02-26", "close": 3.96, "volume": 51110.0}, {"date": "2021-03-01", "close": 4.18, "volume": 46838.0}, {"date": "2021-03-02", "close": 3.93, "volume": 80970.0}, {"date": "2021-03-03", "close": 4.17, "volume": 84968.0}, {"date": "2021-03-04", "close": 4.15, "volume": 126910.0}, {"date": "2021-03-05", "close": 4.44, "volume": 181150.0}, {"date": "2021-03-08", "close": 5.03, "volume": 189562.0}, {"date": "2021-03-09", "close": 5.2, "volume": 195148.0}, {"date": "2021-03-10", "close": 5.49, "volume": 125434.0}, {"date": "2021-03-11", "close": 6.06, "volume": 236675.0}, {"date": "2021-03-12", "close": 5.72, "volume": 261286.0}, {"date": "2021-03-15", "close": 5.63, "volume": 85477.0}, {"date": "2021-03-16", "close": 5.36, "volume": 103140.0}, {"date": "2021-03-17", "close": 5.3, "volume": 89103.0}, {"date": "2021-03-18", "close": 5.51, "volume": 123807.0}, {"date": "2021-03-19", "close": 5.2, "volume": 104769.0}, {"date": "2021-03-22", "close": 5.44, "volume": 120916.0}, {"date": "2021-03-23", "close": 5.1, "volume": 62590.0}, {"date": "2021-03-24", "close": 4.98, "volume": 78748.0}, {"date": "2021-03-25", "close": 5.29, "volume": 54174.0}, {"date": "2021-03-26", "close": 5.79, "volume": 283851.0}, {"date": "2021-03-29", "close": 5.3, "volume": 163126.0}, {"date": "2021-03-30", "close": 5.31, "volume": 42253.0}, {"date": "2021-03-31", "close": 5.33, "volume": 26453.0}, {"date": "2021-04-01", "close": 5.33, "volume": 53117.0}, {"date": "2021-04-05", "close": 5.12, "volume": 102506.0}, {"date": "2021-04-06", "close": 5.15, "volume": 40469.0}, {"date": "2021-04-07", "close": 5.1, "volume": 34239.0}, {"date": "2021-04-08", "close": 5.06, "volume": 26643.0}, {"date": "2021-04-09", "close": 5.05, "volume": 27764.0}, {"date": "2021-04-12", "close": 5.15, "volume": 50584.0}, {"date": "2021-04-13", "close": 5.04, "volume": 28112.0}, {"date": "2021-04-14", "close": 5.1, "volume": 152105.0}, {"date": "2021-04-15", "close": 5.06, "volume": 44279.0}, {"date": "2021-04-16", "close": 5.07, "volume": 58341.0}, {"date": "2021-04-19", "close": 4.97, "volume": 62808.0}, {"date": "2021-04-20", "close": 4.44, "volume": 121174.0}, {"date": "2021-04-21", "close": 4.64, "volume": 130065.0}, {"date": "2021-04-22", "close": 4.85, "volume": 89784.0}, {"date": "2021-04-23", "close": 4.96, "volume": 18677.0}, {"date": "2021-04-26", "close": 5.01, "volume": 49717.0}, {"date": "2021-04-27", "close": 4.92, "volume": 62802.0}, {"date": "2021-04-28", "close": 4.98, "volume": 77953.0}, {"date": "2021-04-29", "close": 4.91, "volume": 59520.0}, {"date": "2021-04-30", "close": 4.61, "volume": 48791.0}, {"date": "2021-05-03", "close": 3.99, "volume": 419396.0}, {"date": "2021-05-04", "close": 3.91, "volume": 188600.0}, {"date": "2021-05-05", "close": 4.08, "volume": 89317.0}, {"date": "2021-05-06", "close": 4.02, "volume": 54529.0}, {"date": "2021-05-07", "close": 3.92, "volume": 31400.0}, {"date": "2021-05-10", "close": 3.74, "volume": 120075.0}, {"date": "2021-05-11", "close": 3.65, "volume": 60262.0}, {"date": "2021-05-12", "close": 3.61, "volume": 90030.0}, {"date": "2021-05-13", "close": 3.43, "volume": 60401.0}, {"date": "2021-05-14", "close": 3.48, "volume": 36278.0}, {"date": "2021-05-17", "close": 3.56, "volume": 52483.0}, {"date": "2021-05-18", "close": 3.47, "volume": 47855.0}, {"date": "2021-05-19", "close": 3.45, "volume": 47139.0}, {"date": "2021-05-20", "close": 3.46, "volume": 68997.0}, {"date": "2021-05-21", "close": 3.5, "volume": 28271.0}, {"date": "2021-05-24", "close": 3.43, "volume": 91895.0}, {"date": "2021-05-25", "close": 3.47, "volume": 134778.0}, {"date": "2021-05-26", "close": 4.04, "volume": 119731.0}, {"date": "2021-05-27", "close": 4.16, "volume": 38435.0}, {"date": "2021-05-28", "close": 4.34, "volume": 75683.0}, {"date": "2021-06-01", "close": 4.57, "volume": 92443.0}, {"date": "2021-06-02", "close": 4.56, "volume": 57349.0}, {"date": "2021-06-03", "close": 4.6, "volume": 80972.0}, {"date": "2021-06-04", "close": 4.52, "volume": 85984.0}, {"date": "2021-06-07", "close": 4.35, "volume": 53761.0}, {"date": "2021-06-08", "close": 4.27, "volume": 30959.0}, {"date": "2021-06-09", "close": 4.21, "volume": 45470.0}, {"date": "2021-06-10", "close": 4.24, "volume": 25836.0}, {"date": "2021-06-11", "close": 4.35, "volume": 105769.0}, {"date": "2021-06-14", "close": 4.47, "volume": 136200.0}, {"date": "2021-06-15", "close": 4.7, "volume": 53712.0}, {"date": "2021-06-16", "close": 4.79, "volume": 74297.0}, {"date": "2021-06-17", "close": 4.66, "volume": 23455.0}, {"date": "2021-06-18", "close": 4.54, "volume": 46416.0}, {"date": "2021-06-21", "close": 4.57, "volume": 29995.0}, {"date": "2021-06-22", "close": 4.49, "volume": 25532.0}, {"date": "2021-06-23", "close": 4.6, "volume": 45024.0}, {"date": "2021-06-24", "close": 4.56, "volume": 13919.0}, {"date": "2021-06-25", "close": 4.54, "volume": 39504.0}, {"date": "2021-06-28", "close": 4.4, "volume": 60434.0}, {"date": "2021-06-29", "close": 4.4, "volume": 17144.0}, {"date": "2021-06-30", "close": 4.41, "volume": 170162.0}, {"date": "2021-07-01", "close": 4.64, "volume": 39732.0}, {"date": "2021-07-02", "close": 4.58, "volume": 16884.0}, {"date": "2021-07-06", "close": 4.42, "volume": 56062.0}, {"date": "2021-07-07", "close": 4.35, "volume": 65221.0}, {"date": "2021-07-08", "close": 4.39, "volume": 25446.0}, {"date": "2021-07-09", "close": 4.42, "volume": 24614.0}, {"date": "2021-07-12", "close": 4.45, "volume": 18010.0}, {"date": "2021-07-13", "close": 4.44, "volume": 30215.0}, {"date": "2021-07-14", "close": 4.42, "volume": 52925.0}, {"date": "2021-07-15", "close": 4.4, "volume": 37641.0}, {"date": "2021-07-16", "close": 4.3, "volume": 41514.0}, {"date": "2021-07-19", "close": 4.07, "volume": 39800.0}, {"date": "2021-07-20", "close": 4.19, "volume": 49752.0}, {"date": "2021-07-21", "close": 4.16, "volume": 21045.0}, {"date": "2021-07-22", "close": 4.16, "volume": 19380.0}, {"date": "2021-07-23", "close": 4.04, "volume": 21868.0}, {"date": "2021-07-26", "close": 4.06, "volume": 27590.0}, {"date": "2021-07-27", "close": 4.0, "volume": 14102.0}, {"date": "2021-07-28", "close": 4.0, "volume": 5857.0}, {"date": "2021-07-29", "close": 4.07, "volume": 87839.0}, {"date": "2021-07-30", "close": 3.88, "volume": 40692.0}, {"date": "2021-08-02", "close": 3.79, "volume": 26029.0}, {"date": "2021-08-03", "close": 3.9, "volume": 7230.0}, {"date": "2021-08-04", "close": 3.67, "volume": 33275.0}, {"date": "2021-08-05", "close": 4.12, "volume": 48116.0}, {"date": "2021-08-06", "close": 4.11, "volume": 22511.0}, {"date": "2021-08-09", "close": 4.03, "volume": 36727.0}, {"date": "2021-08-10", "close": 3.97, "volume": 24086.0}, {"date": "2021-08-11", "close": 4.16, "volume": 53842.0}, {"date": "2021-08-12", "close": 4.21, "volume": 17110.0}, {"date": "2021-08-13", "close": 4.3, "volume": 18721.0}, {"date": "2021-08-16", "close": 4.3, "volume": 54461.0}, {"date": "2021-08-17", "close": 4.3, "volume": 32237.0}, {"date": "2021-08-18", "close": 4.02, "volume": 67050.0}, {"date": "2021-08-19", "close": 3.93, "volume": 24689.0}, {"date": "2021-08-20", "close": 4.04, "volume": 33573.0}, {"date": "2021-08-23", "close": 4.22, "volume": 16384.0}, {"date": "2021-08-24", "close": 4.31, "volume": 12396.0}, {"date": "2021-08-25", "close": 4.3, "volume": 17967.0}, {"date": "2021-08-26", "close": 4.25, "volume": 50692.0}, {"date": "2021-08-27", "close": 4.39, "volume": 28487.0}, {"date": "2021-08-30", "close": 4.33, "volume": 21503.0}, {"date": "2021-08-31", "close": 4.29, "volume": 9252.0}, {"date": "2021-09-01", "close": 4.15, "volume": 20571.0}, {"date": "2021-09-02", "close": 4.25, "volume": 35319.0}, {"date": "2021-09-03", "close": 4.3, "volume": 20512.0}, {"date": "2021-09-07", "close": 4.3, "volume": 23559.0}, {"date": "2021-09-08", "close": 4.17, "volume": 39432.0}, {"date": "2021-09-09", "close": 4.28, "volume": 19877.0}, {"date": "2021-09-10", "close": 4.3, "volume": 15986.0}, {"date": "2021-09-13", "close": 4.45, "volume": 22665.0}, {"date": "2021-09-14", "close": 4.84, "volume": 62302.0}, {"date": "2021-09-15", "close": 4.64, "volume": 60945.0}, {"date": "2021-09-16", "close": 4.65, "volume": 43636.0}, {"date": "2021-09-17", "close": 4.64, "volume": 62153.0}, {"date": "2021-09-20", "close": 4.61, "volume": 46791.0}, {"date": "2021-09-21", "close": 4.59, "volume": 18245.0}, {"date": "2021-09-22", "close": 4.58, "volume": 63780.0}, {"date": "2021-09-23", "close": 4.64, "volume": 21240.0}, {"date": "2021-09-24", "close": 4.62, "volume": 28326.0}, {"date": "2021-09-27", "close": 4.69, "volume": 56443.0}, {"date": "2021-09-28", "close": 4.72, "volume": 48933.0}, {"date": "2021-09-29", "close": 4.61, "volume": 22743.0}, {"date": "2021-09-30", "close": 4.63, "volume": 18406.0}, {"date": "2021-10-01", "close": 4.71, "volume": 38387.0}, {"date": "2021-10-04", "close": 4.72, "volume": 44907.0}, {"date": "2021-10-05", "close": 4.83, "volume": 52204.0}, {"date": "2021-10-06", "close": 5.35, "volume": 90841.0}, {"date": "2021-10-07", "close": 4.92, "volume": 62579.0}, {"date": "2021-10-08", "close": 4.88, "volume": 58079.0}, {"date": "2021-10-11", "close": 4.81, "volume": 148769.0}, {"date": "2021-10-12", "close": 4.96, "volume": 49921.0}, {"date": "2021-10-13", "close": 4.92, "volume": 25952.0}, {"date": "2021-10-14", "close": 5.32, "volume": 98555.0}, {"date": "2021-10-15", "close": 5.38, "volume": 112930.0}, {"date": "2021-10-18", "close": 5.21, "volume": 52272.0}, {"date": "2021-10-19", "close": 5.13, "volume": 74260.0}, {"date": "2021-10-20", "close": 5.08, "volume": 31686.0}, {"date": "2021-10-21", "close": 5.03, "volume": 9855.0}, {"date": "2021-10-22", "close": 4.68, "volume": 28894.0}, {"date": "2021-10-25", "close": 4.83, "volume": 18009.0}, {"date": "2021-10-26", "close": 4.76, "volume": 24400.0}, {"date": "2021-10-27", "close": 4.57, "volume": 35752.0}, {"date": "2021-10-28", "close": 4.53, "volume": 10886.0}, {"date": "2021-10-29", "close": 4.46, "volume": 7724.0}, {"date": "2021-11-01", "close": 4.64, "volume": 25633.0}, {"date": "2021-11-02", "close": 4.64, "volume": 11375.0}, {"date": "2021-11-03", "close": 4.61, "volume": 27559.0}, {"date": "2021-11-04", "close": 4.8, "volume": 13948.0}, {"date": "2021-11-05", "close": 4.9, "volume": 13698.0}, {"date": "2021-11-08", "close": 4.96, "volume": 10939.0}, {"date": "2021-11-09", "close": 4.9, "volume": 4308.0}, {"date": "2021-11-10", "close": 4.73, "volume": 15116.0}, {"date": "2021-11-11", "close": 4.75, "volume": 20040.0}, {"date": "2021-11-12", "close": 4.9, "volume": 37959.0}, {"date": "2021-11-15", "close": 4.88, "volume": 22915.0}, {"date": "2021-11-16", "close": 4.85, "volume": 30531.0}, {"date": "2021-11-17", "close": 4.79, "volume": 26586.0}, {"date": "2021-11-18", "close": 4.76, "volume": 56452.0}, {"date": "2021-11-19", "close": 4.76, "volume": 102832.0}, {"date": "2021-11-22", "close": 4.68, "volume": 109959.0}, {"date": "2021-11-23", "close": 4.62, "volume": 105107.0}, {"date": "2021-11-24", "close": 4.48, "volume": 21285.0}, {"date": "2021-11-26", "close": 4.31, "volume": 18451.0}, {"date": "2021-11-29", "close": 3.99, "volume": 24235.0}, {"date": "2021-11-30", "close": 3.72, "volume": 35562.0}, {"date": "2021-12-01", "close": 3.89, "volume": 36108.0}, {"date": "2021-12-02", "close": 3.94, "volume": 18747.0}, {"date": "2021-12-03", "close": 3.88, "volume": 19421.0}, {"date": "2021-12-06", "close": 3.69, "volume": 21147.0}, {"date": "2021-12-07", "close": 3.65, "volume": 25951.0}, {"date": "2021-12-08", "close": 3.68, "volume": 20027.0}, {"date": "2021-12-09", "close": 3.5, "volume": 72918.0}, {"date": "2021-12-10", "close": 3.54, "volume": 24417.0}, {"date": "2021-12-13", "close": 3.39, "volume": 29532.0}, {"date": "2021-12-14", "close": 3.34, "volume": 51278.0}, {"date": "2021-12-15", "close": 3.27, "volume": 18383.0}, {"date": "2021-12-16", "close": 3.3, "volume": 41984.0}, {"date": "2021-12-17", "close": 3.43, "volume": 20224.0}, {"date": "2021-12-20", "close": 3.25, "volume": 45407.0}, {"date": "2021-12-21", "close": 3.26, "volume": 66646.0}, {"date": "2021-12-22", "close": 3.34, "volume": 70704.0}, {"date": "2021-12-23", "close": 3.32, "volume": 54615.0}, {"date": "2021-12-27", "close": 3.32, "volume": 37811.0}, {"date": "2021-12-28", "close": 3.3, "volume": 40158.0}, {"date": "2021-12-29", "close": 3.44, "volume": 31052.0}, {"date": "2021-12-30", "close": 3.46, "volume": 19282.0}, {"date": "2021-12-31", "close": 3.4, "volume": 29062.0}, {"date": "2022-01-03", "close": 3.42, "volume": 19245.0}, {"date": "2022-01-04", "close": 3.7, "volume": 25794.0}, {"date": "2022-01-05", "close": 3.6, "volume": 16652.0}, {"date": "2022-01-06", "close": 3.48, "volume": 5966.0}, {"date": "2022-01-07", "close": 3.81, "volume": 72230.0}, {"date": "2022-01-10", "close": 3.75, "volume": 14607.0}, {"date": "2022-01-11", "close": 3.88, "volume": 13693.0}, {"date": "2022-01-12", "close": 4.07, "volume": 26510.0}, {"date": "2022-01-13", "close": 4.17, "volume": 38408.0}, {"date": "2022-01-14", "close": 4.11, "volume": 12601.0}, {"date": "2022-01-18", "close": 4.05, "volume": 26692.0}, {"date": "2022-01-19", "close": 4.14, "volume": 18775.0}, {"date": "2022-01-20", "close": 4.03, "volume": 39457.0}, {"date": "2022-01-21", "close": 3.92, "volume": 29672.0}, {"date": "2022-01-24", "close": 3.92, "volume": 44901.0}, {"date": "2022-01-25", "close": 4.17, "volume": 64910.0}, {"date": "2022-01-26", "close": 4.26, "volume": 42026.0}, {"date": "2022-01-27", "close": 4.16, "volume": 26258.0}, {"date": "2022-01-28", "close": 4.14, "volume": 66049.0}, {"date": "2022-01-31", "close": 4.19, "volume": 32353.0}, {"date": "2022-02-01", "close": 4.22, "volume": 15949.0}, {"date": "2022-02-02", "close": 4.27, "volume": 420041.0}, {"date": "2022-02-03", "close": 4.15, "volume": 22638.0}, {"date": "2022-02-04", "close": 4.13, "volume": 137189.0}, {"date": "2022-02-07", "close": 4.29, "volume": 62197.0}, {"date": "2022-02-08", "close": 4.02, "volume": 13337.0}, {"date": "2022-02-09", "close": 4.17, "volume": 16983.0}, {"date": "2022-02-10", "close": 4.06, "volume": 22520.0}, {"date": "2022-02-11", "close": 4.19, "volume": 21545.0}, {"date": "2022-02-14", "close": 4.15, "volume": 22613.0}, {"date": "2022-02-15", "close": 4.27, "volume": 10341.0}, {"date": "2022-02-16", "close": 4.43, "volume": 13194.0}, {"date": "2022-02-17", "close": 4.45, "volume": 86016.0}, {"date": "2022-02-18", "close": 4.59, "volume": 14866.0}, {"date": "2022-02-22", "close": 4.43, "volume": 7071.0}, {"date": "2022-02-23", "close": 4.74, "volume": 213905.0}, {"date": "2022-02-24", "close": 5.01, "volume": 68797.0}, {"date": "2022-02-25", "close": 5.08, "volume": 40749.0}, {"date": "2022-02-28", "close": 5.12, "volume": 30593.0}, {"date": "2022-03-01", "close": 5.03, "volume": 41606.0}, {"date": "2022-03-02", "close": 5.02, "volume": 24092.0}, {"date": "2022-03-03", "close": 5.32, "volume": 38544.0}, {"date": "2022-03-04", "close": 5.44, "volume": 50843.0}, {"date": "2022-03-07", "close": 5.61, "volume": 100804.0}, {"date": "2022-03-08", "close": 5.59, "volume": 63543.0}, {"date": "2022-03-09", "close": 5.86, "volume": 48405.0}, {"date": "2022-03-10", "close": 6.0, "volume": 28975.0}, {"date": "2022-03-11", "close": 5.88, "volume": 59395.0}, {"date": "2022-03-14", "close": 5.4, "volume": 39446.0}, {"date": "2022-03-15", "close": 5.09, "volume": 41821.0}, {"date": "2022-03-16", "close": 5.0, "volume": 39862.0}, {"date": "2022-03-17", "close": 5.15, "volume": 33566.0}, {"date": "2022-03-18", "close": 5.23, "volume": 45574.0}, {"date": "2022-03-21", "close": 5.75, "volume": 43505.0}, {"date": "2022-03-22", "close": 5.79, "volume": 33912.0}, {"date": "2022-03-23", "close": 5.98, "volume": 46362.0}, {"date": "2022-03-24", "close": 6.15, "volume": 47053.0}, {"date": "2022-03-25", "close": 7.38, "volume": 220494.0}, {"date": "2022-03-28", "close": 8.1, "volume": 557928.0}, {"date": "2022-03-29", "close": 8.24, "volume": 304702.0}, {"date": "2022-03-30", "close": 8.5, "volume": 339740.0}, {"date": "2022-03-31", "close": 8.07, "volume": 172487.0}, {"date": "2022-04-01", "close": 8.15, "volume": 96777.0}, {"date": "2022-04-04", "close": 7.94, "volume": 90765.0}, {"date": "2022-04-05", "close": 7.93, "volume": 52441.0}, {"date": "2022-04-06", "close": 7.97, "volume": 385519.0}, {"date": "2022-04-07", "close": 7.44, "volume": 36411.0}, {"date": "2022-04-08", "close": 7.86, "volume": 55931.0}, {"date": "2022-04-11", "close": 7.38, "volume": 19069.0}, {"date": "2022-04-12", "close": 7.86, "volume": 48062.0}, {"date": "2022-04-13", "close": 7.8, "volume": 75623.0}, {"date": "2022-04-14", "close": 7.54, "volume": 39160.0}, {"date": "2022-04-18", "close": 7.82, "volume": 45509.0}, {"date": "2022-04-19", "close": 7.68, "volume": 36769.0}, {"date": "2022-04-20", "close": 7.57, "volume": 57263.0}, {"date": "2022-04-21", "close": 7.36, "volume": 38862.0}, {"date": "2022-04-22", "close": 6.89, "volume": 96086.0}, {"date": "2022-04-25", "close": 6.74, "volume": 82607.0}, {"date": "2022-04-26", "close": 6.65, "volume": 43039.0}, {"date": "2022-04-27", "close": 7.35, "volume": 62232.0}, {"date": "2022-04-28", "close": 7.06, "volume": 16017.0}, {"date": "2022-04-29", "close": 7.2, "volume": 12541.0}, {"date": "2022-05-02", "close": 7.81, "volume": 708229.0}, {"date": "2022-05-03", "close": 8.05, "volume": 294006.0}, {"date": "2022-05-04", "close": 8.37, "volume": 194895.0}, {"date": "2022-05-05", "close": 7.97, "volume": 48346.0}, {"date": "2022-05-06", "close": 8.2, "volume": 136058.0}, {"date": "2022-05-09", "close": 7.72, "volume": 83090.0}, {"date": "2022-05-10", "close": 7.8, "volume": 51793.0}, {"date": "2022-05-11", "close": 8.7, "volume": 216913.0}, {"date": "2022-05-12", "close": 8.75, "volume": 104190.0}, {"date": "2022-05-13", "close": 9.08, "volume": 127713.0}, {"date": "2022-05-16", "close": 9.23, "volume": 172851.0}, {"date": "2022-05-17", "close": 9.32, "volume": 203014.0}, {"date": "2022-05-18", "close": 9.23, "volume": 147169.0}, {"date": "2022-05-19", "close": 9.25, "volume": 73131.0}, {"date": "2022-05-20", "close": 8.79, "volume": 74975.0}, {"date": "2022-05-23", "close": 9.12, "volume": 90199.0}, {"date": "2022-05-24", "close": 8.51, "volume": 92880.0}, {"date": "2022-05-25", "close": 9.05, "volume": 78832.0}, {"date": "2022-05-26", "close": 8.91, "volume": 82398.0}, {"date": "2022-05-27", "close": 9.17, "volume": 88310.0}, {"date": "2022-05-31", "close": 8.9, "volume": 78636.0}, {"date": "2022-06-01", "close": 8.9, "volume": 62367.0}, {"date": "2022-06-02", "close": 9.65, "volume": 187391.0}, {"date": "2022-06-03", "close": 9.26, "volume": 105819.0}, {"date": "2022-06-06", "close": 9.2, "volume": 60593.0}, {"date": "2022-06-07", "close": 9.2, "volume": 104437.0}, {"date": "2022-06-08", "close": 9.18, "volume": 144598.0}, {"date": "2022-06-09", "close": 8.85, "volume": 37324.0}, {"date": "2022-06-10", "close": 8.54, "volume": 48916.0}, {"date": "2022-06-13", "close": 7.26, "volume": 183422.0}, {"date": "2022-06-14", "close": 6.58, "volume": 163576.0}, {"date": "2022-06-15", "close": 6.64, "volume": 100751.0}, {"date": "2022-06-16", "close": 6.64, "volume": 245496.0}, {"date": "2022-06-17", "close": 6.43, "volume": 108576.0}, {"date": "2022-06-21", "close": 6.79, "volume": 102303.0}, {"date": "2022-06-22", "close": 6.76, "volume": 97042.0}, {"date": "2022-06-23", "close": 6.65, "volume": 52770.0}, {"date": "2022-06-24", "close": 6.47, "volume": 92527.0}, {"date": "2022-06-27", "close": 6.7, "volume": 61404.0}, {"date": "2022-06-28", "close": 6.7, "volume": 25973.0}, {"date": "2022-06-29", "close": 5.9, "volume": 50568.0}, {"date": "2022-06-30", "close": 5.76, "volume": 49322.0}, {"date": "2022-07-01", "close": 5.6, "volume": 108254.0}, {"date": "2022-07-05", "close": 5.25, "volume": 68271.0}, {"date": "2022-07-06", "close": 5.01, "volume": 80065.0}, {"date": "2022-07-07", "close": 5.63, "volume": 30610.0}, {"date": "2022-07-08", "close": 5.68, "volume": 59127.0}, {"date": "2022-07-11", "close": 5.32, "volume": 49050.0}, {"date": "2022-07-12", "close": 5.37, "volume": 57877.0}, {"date": "2022-07-13", "close": 5.46, "volume": 19544.0}, {"date": "2022-07-14", "close": 5.17, "volume": 7770.0}, {"date": "2022-07-15", "close": 5.27, "volume": 13062.0}, {"date": "2022-07-18", "close": 5.8, "volume": 28071.0}, {"date": "2022-07-19", "close": 6.15, "volume": 25502.0}, {"date": "2022-07-20", "close": 6.37, "volume": 35067.0}, {"date": "2022-07-21", "close": 6.79, "volume": 58579.0}, {"date": "2022-07-22", "close": 6.8, "volume": 97212.0}, {"date": "2022-07-25", "close": 6.8, "volume": 56253.0}, {"date": "2022-07-26", "close": 6.92, "volume": 17258.0}, {"date": "2022-07-27", "close": 7.16, "volume": 76538.0}, {"date": "2022-07-28", "close": 7.04, "volume": 38724.0}, {"date": "2022-07-29", "close": 7.4, "volume": 31261.0}, {"date": "2022-08-01", "close": 6.62, "volume": 51778.0}, {"date": "2022-08-02", "close": 6.57, "volume": 95531.0}, {"date": "2022-08-03", "close": 6.51, "volume": 42453.0}, {"date": "2022-08-04", "close": 6.38, "volume": 41672.0}, {"date": "2022-08-05", "close": 6.57, "volume": 58165.0}, {"date": "2022-08-08", "close": 6.53, "volume": 8912.0}, {"date": "2022-08-09", "close": 6.4, "volume": 51948.0}, {"date": "2022-08-10", "close": 6.44, "volume": 18360.0}, {"date": "2022-08-11", "close": 6.64, "volume": 16442.0}, {"date": "2022-08-12", "close": 6.5, "volume": 14968.0}, {"date": "2022-08-15", "close": 6.46, "volume": 25792.0}, {"date": "2022-08-16", "close": 6.3, "volume": 16512.0}, {"date": "2022-08-17", "close": 6.34, "volume": 28003.0}, {"date": "2022-08-18", "close": 6.76, "volume": 17899.0}, {"date": "2022-08-19", "close": 6.61, "volume": 35888.0}, {"date": "2022-08-22", "close": 6.55, "volume": 60547.0}, {"date": "2022-08-23", "close": 6.89, "volume": 37124.0}, {"date": "2022-08-24", "close": 6.8, "volume": 8193.0}, {"date": "2022-08-25", "close": 6.67, "volume": 30181.0}, {"date": "2022-08-26", "close": 6.56, "volume": 13837.0}, {"date": "2022-08-29", "close": 6.5, "volume": 24676.0}, {"date": "2022-08-30", "close": 6.54, "volume": 79821.0}, {"date": "2022-08-31", "close": 6.5, "volume": 53041.0}, {"date": "2022-09-01", "close": 6.8, "volume": 20183.0}, {"date": "2022-09-02", "close": 6.73, "volume": 16676.0}, {"date": "2022-09-06", "close": 6.55, "volume": 16586.0}, {"date": "2022-09-07", "close": 6.55, "volume": 10208.0}, {"date": "2022-09-08", "close": 6.6, "volume": 18693.0}, {"date": "2022-09-09", "close": 6.76, "volume": 29146.0}, {"date": "2022-09-12", "close": 6.88, "volume": 24671.0}, {"date": "2022-09-13", "close": 6.75, "volume": 18145.0}, {"date": "2022-09-14", "close": 6.5, "volume": 26732.0}, {"date": "2022-09-15", "close": 6.56, "volume": 8993.0}, {"date": "2022-09-16", "close": 6.25, "volume": 11371.0}, {"date": "2022-09-19", "close": 6.37, "volume": 15981.0}, {"date": "2022-09-20", "close": 6.11, "volume": 13802.0}, {"date": "2022-09-21", "close": 5.92, "volume": 41522.0}, {"date": "2022-09-22", "close": 5.62, "volume": 22057.0}, {"date": "2022-09-23", "close": 5.53, "volume": 14407.0}, {"date": "2022-09-26", "close": 5.11, "volume": 13412.0}, {"date": "2022-09-27", "close": 5.21, "volume": 15199.0}, {"date": "2022-09-28", "close": 5.33, "volume": 20191.0}, {"date": "2022-09-29", "close": 5.26, "volume": 25054.0}, {"date": "2022-09-30", "close": 5.62, "volume": 13901.0}, {"date": "2022-10-03", "close": 5.67, "volume": 25228.0}, {"date": "2022-10-04", "close": 5.89, "volume": 15974.0}, {"date": "2022-10-05", "close": 5.76, "volume": 21441.0}, {"date": "2022-10-06", "close": 6.45, "volume": 61045.0}, {"date": "2022-10-07", "close": 6.58, "volume": 23126.0}, {"date": "2022-10-10", "close": 6.8, "volume": 25335.0}, {"date": "2022-10-11", "close": 6.89, "volume": 11914.0}, {"date": "2022-10-12", "close": 6.75, "volume": 25458.0}, {"date": "2022-10-13", "close": 6.95, "volume": 20172.0}, {"date": "2022-10-14", "close": 6.83, "volume": 25885.0}, {"date": "2022-10-17", "close": 6.83, "volume": 23907.0}, {"date": "2022-10-18", "close": 6.7, "volume": 47961.0}, {"date": "2022-10-19", "close": 6.74, "volume": 52012.0}, {"date": "2022-10-20", "close": 6.92, "volume": 41171.0}, {"date": "2022-10-21", "close": 6.91, "volume": 75383.0}, {"date": "2022-10-24", "close": 7.15, "volume": 46197.0}, {"date": "2022-10-25", "close": 7.25, "volume": 45013.0}, {"date": "2022-10-26", "close": 7.7, "volume": 44738.0}, {"date": "2022-10-27", "close": 7.75, "volume": 63068.0}, {"date": "2022-10-28", "close": 7.55, "volume": 139870.0}, {"date": "2022-10-31", "close": 7.77, "volume": 71175.0}, {"date": "2022-11-01", "close": 7.58, "volume": 76736.0}, {"date": "2022-11-02", "close": 7.3, "volume": 56998.0}, {"date": "2022-11-03", "close": 7.27, "volume": 33868.0}, {"date": "2022-11-04", "close": 7.14, "volume": 102892.0}, {"date": "2022-11-07", "close": 7.2, "volume": 119355.0}, {"date": "2022-11-08", "close": 7.39, "volume": 34838.0}, {"date": "2022-11-09", "close": 7.36, "volume": 17161.0}, {"date": "2022-11-10", "close": 7.26, "volume": 26724.0}, {"date": "2022-11-11", "close": 7.55, "volume": 35228.0}, {"date": "2022-11-14", "close": 7.99, "volume": 43725.0}, {"date": "2022-11-15", "close": 7.8, "volume": 62290.0}, {"date": "2022-11-16", "close": 7.65, "volume": 31018.0}, {"date": "2022-11-17", "close": 7.94, "volume": 32176.0}, {"date": "2022-11-18", "close": 7.69, "volume": 12368.0}, {"date": "2022-11-21", "close": 7.84, "volume": 25866.0}, {"date": "2022-11-22", "close": 7.95, "volume": 28117.0}, {"date": "2022-11-23", "close": 8.0, "volume": 18545.0}, {"date": "2022-11-25", "close": 7.96, "volume": 8406.0}, {"date": "2022-11-28", "close": 7.94, "volume": 18922.0}, {"date": "2022-11-29", "close": 8.01, "volume": 32885.0}, {"date": "2022-11-30", "close": 8.15, "volume": 28434.0}, {"date": "2022-12-01", "close": 8.0, "volume": 24188.0}, {"date": "2022-12-02", "close": 8.75, "volume": 26647.0}, {"date": "2022-12-05", "close": 8.6, "volume": 14929.0}, {"date": "2022-12-06", "close": 8.4, "volume": 40216.0}, {"date": "2022-12-07", "close": 8.26, "volume": 28788.0}, {"date": "2022-12-08", "close": 8.21, "volume": 23036.0}, {"date": "2022-12-09", "close": 8.53, "volume": 26467.0}, {"date": "2022-12-12", "close": 8.18, "volume": 22849.0}, {"date": "2022-12-13", "close": 8.45, "volume": 31811.0}, {"date": "2022-12-14", "close": 8.54, "volume": 43693.0}, {"date": "2022-12-15", "close": 8.44, "volume": 18460.0}, {"date": "2022-12-16", "close": 8.65, "volume": 29341.0}, {"date": "2022-12-19", "close": 8.8, "volume": 42462.0}, {"date": "2022-12-20", "close": 9.71, "volume": 220427.0}, {"date": "2022-12-21", "close": 9.56, "volume": 67405.0}, {"date": "2022-12-22", "close": 9.37, "volume": 18908.0}, {"date": "2022-12-23", "close": 9.39, "volume": 20479.0}, {"date": "2022-12-27", "close": 9.41, "volume": 26385.0}, {"date": "2022-12-28", "close": 8.47, "volume": 27636.0}, {"date": "2022-12-29", "close": 8.89, "volume": 26380.0}, {"date": "2022-12-30", "close": 9.16, "volume": 24814.0}, {"date": "2023-01-03", "close": 8.87, "volume": 34918.0}, {"date": "2023-01-04", "close": 8.87, "volume": 20072.0}, {"date": "2023-01-05", "close": 9.03, "volume": 17022.0}, {"date": "2023-01-06", "close": 9.2, "volume": 17856.0}, {"date": "2023-01-09", "close": 9.26, "volume": 18634.0}, {"date": "2023-01-10", "close": 9.28, "volume": 49163.0}, {"date": "2023-01-11", "close": 9.29, "volume": 38186.0}, {"date": "2023-01-12", "close": 9.3, "volume": 41447.0}, {"date": "2023-01-13", "close": 9.69, "volume": 55085.0}, {"date": "2023-01-17", "close": 9.8, "volume": 38047.0}, {"date": "2023-01-18", "close": 9.67, "volume": 25776.0}, {"date": "2023-01-19", "close": 9.95, "volume": 39130.0}, {"date": "2023-01-20", "close": 10.05, "volume": 65935.0}, {"date": "2023-01-23", "close": 10.11, "volume": 50626.0}, {"date": "2023-01-24", "close": 10.01, "volume": 25572.0}, {"date": "2023-01-25", "close": 9.99, "volume": 46464.0}, {"date": "2023-01-26", "close": 10.3, "volume": 72580.0}, {"date": "2023-01-27", "close": 10.31, "volume": 27793.0}, {"date": "2023-01-30", "close": 10.13, "volume": 27284.0}, {"date": "2023-01-31", "close": 10.24, "volume": 62600.0}, {"date": "2023-02-01", "close": 10.2, "volume": 59896.0}, {"date": "2023-02-02", "close": 10.0, "volume": 29464.0}, {"date": "2023-02-03", "close": 10.03, "volume": 18637.0}, {"date": "2023-02-06", "close": 10.17, "volume": 30249.0}, {"date": "2023-02-07", "close": 10.23, "volume": 65733.0}, {"date": "2023-02-08", "close": 10.25, "volume": 42854.0}, {"date": "2023-02-09", "close": 10.2, "volume": 26494.0}, {"date": "2023-02-10", "close": 10.35, "volume": 51525.0}, {"date": "2023-02-13", "close": 10.27, "volume": 66235.0}, {"date": "2023-02-14", "close": 10.26, "volume": 36720.0}, {"date": "2023-02-15", "close": 10.23, "volume": 27766.0}, {"date": "2023-02-16", "close": 10.25, "volume": 105322.0}, {"date": "2023-02-17", "close": 10.22, "volume": 67294.0}, {"date": "2023-02-21", "close": 10.03, "volume": 82619.0}, {"date": "2023-02-22", "close": 10.01, "volume": 70936.0}, {"date": "2023-02-23", "close": 9.98, "volume": 46931.0}, {"date": "2023-02-24", "close": 10.0, "volume": 59114.0}, {"date": "2023-02-27", "close": 10.03, "volume": 61650.0}, {"date": "2023-02-28", "close": 10.39, "volume": 83614.0}, {"date": "2023-03-01", "close": 11.45, "volume": 202098.0}, {"date": "2023-03-02", "close": 11.2, "volume": 113850.0}, {"date": "2023-03-03", "close": 11.1, "volume": 83718.0}, {"date": "2023-03-06", "close": 11.02, "volume": 59842.0}, {"date": "2023-03-07", "close": 10.37, "volume": 61736.0}, {"date": "2023-03-08", "close": 10.29, "volume": 85948.0}, {"date": "2023-03-09", "close": 10.43, "volume": 95695.0}, {"date": "2023-03-10", "close": 10.24, "volume": 74720.0}, {"date": "2023-03-13", "close": 9.22, "volume": 46558.0}, {"date": "2023-03-14", "close": 9.14, "volume": 83606.0}, {"date": "2023-03-15", "close": 7.97, "volume": 72475.0}, {"date": "2023-03-16", "close": 8.15, "volume": 65601.0}, {"date": "2023-03-17", "close": 7.49, "volume": 72779.0}, {"date": "2023-03-20", "close": 7.21, "volume": 173096.0}, {"date": "2023-03-21", "close": 7.71, "volume": 55124.0}, {"date": "2023-03-22", "close": 7.68, "volume": 31531.0}, {"date": "2023-03-23", "close": 7.3, "volume": 51682.0}, {"date": "2023-03-24", "close": 7.48, "volume": 61484.0}, {"date": "2023-03-27", "close": 7.7, "volume": 37178.0}, {"date": "2023-03-28", "close": 7.4, "volume": 75707.0}, {"date": "2023-03-29", "close": 7.43, "volume": 90707.0}, {"date": "2023-03-30", "close": 7.36, "volume": 54986.0}, {"date": "2023-03-31", "close": 7.61, "volume": 77115.0}, {"date": "2023-04-03", "close": 8.07, "volume": 68917.0}, {"date": "2023-04-04", "close": 7.99, "volume": 56321.0}, {"date": "2023-04-05", "close": 7.79, "volume": 31313.0}, {"date": "2023-04-06", "close": 7.9, "volume": 14417.0}, {"date": "2023-04-10", "close": 8.38, "volume": 70664.0}, {"date": "2023-04-11", "close": 8.46, "volume": 59109.0}, {"date": "2023-04-12", "close": 8.56, "volume": 58944.0}, {"date": "2023-04-13", "close": 8.55, "volume": 32905.0}, {"date": "2023-04-14", "close": 8.74, "volume": 35713.0}, {"date": "2023-04-17", "close": 8.58, "volume": 48683.0}, {"date": "2023-04-18", "close": 8.35, "volume": 32045.0}, {"date": "2023-04-19", "close": 8.34, "volume": 17969.0}, {"date": "2023-04-20", "close": 8.27, "volume": 18168.0}, {"date": "2023-04-21", "close": 8.22, "volume": 65349.0}, {"date": "2023-04-24", "close": 8.34, "volume": 47678.0}, {"date": "2023-04-25", "close": 8.02, "volume": 43246.0}, {"date": "2023-04-26", "close": 8.01, "volume": 35318.0}, {"date": "2023-04-27", "close": 8.32, "volume": 28943.0}, {"date": "2023-04-28", "close": 8.34, "volume": 42887.0}, {"date": "2023-05-01", "close": 8.32, "volume": 31578.0}, {"date": "2023-05-02", "close": 7.95, "volume": 48166.0}, {"date": "2023-05-03", "close": 7.92, "volume": 28385.0}, {"date": "2023-05-04", "close": 8.31, "volume": 20136.0}, {"date": "2023-05-05", "close": 8.46, "volume": 48336.0}, {"date": "2023-05-08", "close": 8.54, "volume": 33527.0}, {"date": "2023-05-09", "close": 8.31, "volume": 41621.0}, {"date": "2023-05-10", "close": 8.31, "volume": 4183.0}, {"date": "2023-05-11", "close": 7.9, "volume": 19329.0}, {"date": "2023-05-12", "close": 7.8, "volume": 33153.0}, {"date": "2023-05-15", "close": 7.73, "volume": 28428.0}, {"date": "2023-05-16", "close": 7.6, "volume": 24786.0}, {"date": "2023-05-17", "close": 7.98, "volume": 26935.0}, {"date": "2023-05-18", "close": 7.79, "volume": 50022.0}, {"date": "2023-05-19", "close": 8.0, "volume": 63328.0}, {"date": "2023-05-22", "close": 7.9, "volume": 30948.0}, {"date": "2023-05-23", "close": 7.95, "volume": 24681.0}, {"date": "2023-05-24", "close": 7.9, "volume": 70365.0}, {"date": "2023-05-25", "close": 7.83, "volume": 53326.0}, {"date": "2023-05-26", "close": 7.93, "volume": 41538.0}, {"date": "2023-05-30", "close": 7.84, "volume": 16398.0}, {"date": "2023-05-31", "close": 8.03, "volume": 34720.0}, {"date": "2023-06-01", "close": 8.51, "volume": 56193.0}, {"date": "2023-06-02", "close": 9.24, "volume": 62742.0}, {"date": "2023-06-05", "close": 8.97, "volume": 58142.0}, {"date": "2023-06-06", "close": 9.38, "volume": 34706.0}, {"date": "2023-06-07", "close": 9.74, "volume": 46087.0}, {"date": "2023-06-08", "close": 9.6, "volume": 58432.0}, {"date": "2023-06-09", "close": 9.62, "volume": 35718.0}, {"date": "2023-06-12", "close": 9.45, "volume": 47057.0}, {"date": "2023-06-13", "close": 9.52, "volume": 71448.0}, {"date": "2023-06-14", "close": 9.69, "volume": 66732.0}, {"date": "2023-06-15", "close": 9.98, "volume": 79030.0}, {"date": "2023-06-16", "close": 10.42, "volume": 130878.0}, {"date": "2023-06-20", "close": 10.65, "volume": 193426.0}, {"date": "2023-06-21", "close": 10.89, "volume": 254884.0}, {"date": "2023-06-22", "close": 11.33, "volume": 179542.0}, {"date": "2023-06-23", "close": 11.21, "volume": 3136894.0}, {"date": "2023-06-26", "close": 11.34, "volume": 237887.0}, {"date": "2023-06-27", "close": 11.4, "volume": 102929.0}, {"date": "2023-06-28", "close": 11.42, "volume": 86574.0}, {"date": "2023-06-29", "close": 11.4, "volume": 114464.0}, {"date": "2023-06-30", "close": 11.43, "volume": 64165.0}, {"date": "2023-07-03", "close": 11.6, "volume": 50973.0}, {"date": "2023-07-05", "close": 11.63, "volume": 37913.0}, {"date": "2023-07-06", "close": 11.35, "volume": 50585.0}, {"date": "2023-07-07", "close": 11.63, "volume": 178518.0}, {"date": "2023-07-10", "close": 11.29, "volume": 131194.0}, {"date": "2023-07-11", "close": 11.7, "volume": 153286.0}, {"date": "2023-07-12", "close": 11.75, "volume": 86685.0}, {"date": "2023-07-13", "close": 11.95, "volume": 117031.0}, {"date": "2023-07-14", "close": 11.33, "volume": 45483.0}, {"date": "2023-07-17", "close": 11.52, "volume": 65755.0}, {"date": "2023-07-18", "close": 11.96, "volume": 48449.0}, {"date": "2023-07-19", "close": 11.77, "volume": 35824.0}, {"date": "2023-07-20", "close": 11.96, "volume": 39288.0}, {"date": "2023-07-21", "close": 11.72, "volume": 47104.0}, {"date": "2023-07-24", "close": 12.1, "volume": 64965.0}, {"date": "2023-07-25", "close": 12.27, "volume": 98137.0}, {"date": "2023-07-26", "close": 12.04, "volume": 102067.0}, {"date": "2023-07-27", "close": 11.41, "volume": 39825.0}, {"date": "2023-07-28", "close": 11.66, "volume": 30526.0}, {"date": "2023-07-31", "close": 11.49, "volume": 41512.0}, {"date": "2023-08-01", "close": 11.63, "volume": 89193.0}, {"date": "2023-08-02", "close": 11.23, "volume": 38254.0}, {"date": "2023-08-03", "close": 11.21, "volume": 86903.0}, {"date": "2023-08-04", "close": 12.02, "volume": 74174.0}, {"date": "2023-08-07", "close": 11.79, "volume": 85236.0}, {"date": "2023-08-08", "close": 11.91, "volume": 40348.0}, {"date": "2023-08-09", "close": 11.58, "volume": 127217.0}, {"date": "2023-08-10", "close": 11.81, "volume": 107171.0}, {"date": "2023-08-11", "close": 11.86, "volume": 52614.0}, {"date": "2023-08-14", "close": 11.62, "volume": 51226.0}, {"date": "2023-08-15", "close": 11.74, "volume": 49991.0}, {"date": "2023-08-16", "close": 11.47, "volume": 28616.0}, {"date": "2023-08-17", "close": 11.53, "volume": 125859.0}, {"date": "2023-08-18", "close": 11.38, "volume": 34309.0}, {"date": "2023-08-21", "close": 11.15, "volume": 53876.0}, {"date": "2023-08-22", "close": 11.37, "volume": 26922.0}, {"date": "2023-08-23", "close": 11.57, "volume": 42644.0}, {"date": "2023-08-24", "close": 11.39, "volume": 23523.0}, {"date": "2023-08-25", "close": 11.3, "volume": 25469.0}, {"date": "2023-08-28", "close": 11.09, "volume": 26623.0}, {"date": "2023-08-29", "close": 11.4, "volume": 37002.0}, {"date": "2023-08-30", "close": 11.31, "volume": 26757.0}, {"date": "2023-08-31", "close": 11.49, "volume": 48186.0}, {"date": "2023-09-01", "close": 12.6, "volume": 267617.0}, {"date": "2023-09-05", "close": 12.99, "volume": 99741.0}, {"date": "2023-09-06", "close": 13.0, "volume": 60595.0}, {"date": "2023-09-07", "close": 13.01, "volume": 121555.0}, {"date": "2023-09-08", "close": 13.5, "volume": 111864.0}, {"date": "2023-09-11", "close": 13.85, "volume": 86666.0}, {"date": "2023-09-12", "close": 13.95, "volume": 142602.0}, {"date": "2023-09-13", "close": 13.7, "volume": 98778.0}, {"date": "2023-09-14", "close": 13.78, "volume": 46911.0}, {"date": "2023-09-15", "close": 13.81, "volume": 254706.0}, {"date": "2023-09-18", "close": 13.45, "volume": 68432.0}, {"date": "2023-09-19", "close": 13.03, "volume": 60086.0}, {"date": "2023-09-20", "close": 12.75, "volume": 42033.0}, {"date": "2023-09-21", "close": 12.4, "volume": 70510.0}, {"date": "2023-09-22", "close": 12.2, "volume": 40963.0}, {"date": "2023-09-25", "close": 13.08, "volume": 129642.0}, {"date": "2023-09-26", "close": 13.0, "volume": 83064.0}, {"date": "2023-09-27", "close": 13.67, "volume": 163281.0}, {"date": "2023-09-28", "close": 13.96, "volume": 105376.0}, {"date": "2023-09-29", "close": 13.88, "volume": 480082.0}, {"date": "2023-10-02", "close": 13.42, "volume": 117924.0}, {"date": "2023-10-03", "close": 13.2, "volume": 57517.0}, {"date": "2023-10-04", "close": 12.94, "volume": 81188.0}, {"date": "2023-10-05", "close": 13.29, "volume": 72096.0}, {"date": "2023-10-06", "close": 13.69, "volume": 36286.0}, {"date": "2023-10-09", "close": 14.27, "volume": 98778.0}, {"date": "2023-10-10", "close": 14.15, "volume": 86460.0}, {"date": "2023-10-11", "close": 14.14, "volume": 52419.0}, {"date": "2023-10-12", "close": 13.72, "volume": 44202.0}, {"date": "2023-10-13", "close": 13.8, "volume": 61417.0}, {"date": "2023-10-16", "close": 14.04, "volume": 47708.0}, {"date": "2023-10-17", "close": 14.17, "volume": 90379.0}, {"date": "2023-10-18", "close": 14.42, "volume": 110503.0}, {"date": "2023-10-19", "close": 15.19, "volume": 219853.0}, {"date": "2023-10-20", "close": 14.46, "volume": 146012.0}, {"date": "2023-10-23", "close": 14.0, "volume": 83821.0}, {"date": "2023-10-24", "close": 13.64, "volume": 86383.0}, {"date": "2023-10-25", "close": 13.63, "volume": 44246.0}, {"date": "2023-10-26", "close": 13.98, "volume": 102459.0}, {"date": "2023-10-27", "close": 14.0, "volume": 68054.0}, {"date": "2023-10-30", "close": 14.25, "volume": 74744.0}, {"date": "2023-10-31", "close": 13.86, "volume": 40870.0}, {"date": "2023-11-01", "close": 13.81, "volume": 54190.0}, {"date": "2023-11-02", "close": 13.63, "volume": 131755.0}, {"date": "2023-11-03", "close": 13.23, "volume": 141385.0}, {"date": "2023-11-06", "close": 13.59, "volume": 86996.0}, {"date": "2023-11-07", "close": 12.52, "volume": 76558.0}, {"date": "2023-11-08", "close": 12.09, "volume": 71147.0}, {"date": "2023-11-09", "close": 12.12, "volume": 36377.0}, {"date": "2023-11-10", "close": 12.05, "volume": 44587.0}, {"date": "2023-11-13", "close": 12.01, "volume": 33196.0}, {"date": "2023-11-14", "close": 12.15, "volume": 164633.0}, {"date": "2023-11-15", "close": 12.05, "volume": 38209.0}, {"date": "2023-11-16", "close": 11.52, "volume": 70981.0}, {"date": "2023-11-17", "close": 11.57, "volume": 148533.0}, {"date": "2023-11-20", "close": 11.66, "volume": 46177.0}, {"date": "2023-11-21", "close": 11.42, "volume": 53660.0}, {"date": "2023-11-22", "close": 11.83, "volume": 81023.0}, {"date": "2023-11-24", "close": 11.98, "volume": 18950.0}, {"date": "2023-11-27", "close": 11.89, "volume": 30780.0}, {"date": "2023-11-28", "close": 11.8, "volume": 26034.0}, {"date": "2023-11-29", "close": 11.7, "volume": 40950.0}, {"date": "2023-11-30", "close": 11.55, "volume": 46801.0}, {"date": "2023-12-01", "close": 12.43, "volume": 91968.0}, {"date": "2023-12-04", "close": 12.39, "volume": 70648.0}, {"date": "2023-12-05", "close": 12.03, "volume": 65666.0}, {"date": "2023-12-06", "close": 11.42, "volume": 131487.0}, {"date": "2023-12-07", "close": 11.46, "volume": 191954.0}, {"date": "2023-12-08", "close": 11.75, "volume": 64163.0}, {"date": "2023-12-11", "close": 11.31, "volume": 82255.0}, {"date": "2023-12-12", "close": 10.69, "volume": 113910.0}, {"date": "2023-12-13", "close": 11.22, "volume": 138917.0}, {"date": "2023-12-14", "close": 11.96, "volume": 77611.0}, {"date": "2023-12-15", "close": 12.52, "volume": 159022.0}, {"date": "2023-12-18", "close": 12.43, "volume": 134585.0}, {"date": "2023-12-19", "close": 13.15, "volume": 113196.0}, {"date": "2023-12-20", "close": 12.71, "volume": 139867.0}, {"date": "2023-12-21", "close": 12.98, "volume": 120813.0}, {"date": "2023-12-22", "close": 12.71, "volume": 135590.0}, {"date": "2023-12-26", "close": 13.08, "volume": 122936.0}, {"date": "2023-12-27", "close": 12.99, "volume": 82572.0}, {"date": "2023-12-28", "close": 12.81, "volume": 100619.0}, {"date": "2023-12-29", "close": 12.59, "volume": 526823.0}, {"date": "2024-01-02", "close": 12.29, "volume": 118930.0}, {"date": "2024-01-03", "close": 12.42, "volume": 80924.0}, {"date": "2024-01-04", "close": 11.85, "volume": 93852.0}, {"date": "2024-01-05", "close": 11.69, "volume": 88079.0}, {"date": "2024-01-08", "close": 11.77, "volume": 68708.0}, {"date": "2024-01-09", "close": 11.19, "volume": 51478.0}, {"date": "2024-01-10", "close": 11.02, "volume": 72059.0}, {"date": "2024-01-11", "close": 10.97, "volume": 62888.0}, {"date": "2024-01-12", "close": 11.36, "volume": 61149.0}, {"date": "2024-01-16", "close": 10.89, "volume": 52271.0}, {"date": "2024-01-17", "close": 10.86, "volume": 50247.0}, {"date": "2024-01-18", "close": 10.79, "volume": 64220.0}, {"date": "2024-01-19", "close": 10.64, "volume": 37222.0}, {"date": "2024-01-22", "close": 10.91, "volume": 45496.0}, {"date": "2024-01-23", "close": 10.95, "volume": 69325.0}, {"date": "2024-01-24", "close": 10.95, "volume": 51940.0}, {"date": "2024-01-25", "close": 11.21, "volume": 97946.0}, {"date": "2024-01-26", "close": 11.39, "volume": 59776.0}, {"date": "2024-01-29", "close": 11.26, "volume": 63464.0}, {"date": "2024-01-30", "close": 11.06, "volume": 107034.0}, {"date": "2024-01-31", "close": 10.56, "volume": 57673.0}, {"date": "2024-02-01", "close": 10.5, "volume": 77761.0}, {"date": "2024-02-02", "close": 10.18, "volume": 66387.0}, {"date": "2024-02-05", "close": 10.0, "volume": 181599.0}, {"date": "2024-02-06", "close": 10.05, "volume": 67120.0}, {"date": "2024-02-07", "close": 10.19, "volume": 68109.0}, {"date": "2024-02-08", "close": 10.29, "volume": 41524.0}, {"date": "2024-02-09", "close": 10.36, "volume": 55872.0}, {"date": "2024-02-12", "close": 10.67, "volume": 204197.0}, {"date": "2024-02-13", "close": 10.27, "volume": 124601.0}, {"date": "2024-02-14", "close": 10.41, "volume": 78546.0}, {"date": "2024-02-15", "close": 10.58, "volume": 149379.0}, {"date": "2024-02-16", "close": 10.52, "volume": 101587.0}, {"date": "2024-02-20", "close": 10.32, "volume": 70309.0}, {"date": "2024-02-21", "close": 10.48, "volume": 72411.0}, {"date": "2024-02-22", "close": 10.54, "volume": 90490.0}, {"date": "2024-02-23", "close": 10.71, "volume": 395146.0}, {"date": "2024-02-26", "close": 11.05, "volume": 304570.0}, {"date": "2024-02-27", "close": 10.7, "volume": 52654.0}, {"date": "2024-02-28", "close": 10.45, "volume": 60990.0}, {"date": "2024-02-29", "close": 10.5, "volume": 93456.0}, {"date": "2024-03-01", "close": 12.11, "volume": 365333.0}, {"date": "2024-03-04", "close": 12.28, "volume": 402184.0}, {"date": "2024-03-05", "close": 12.01, "volume": 92546.0}, {"date": "2024-03-06", "close": 12.0, "volume": 158243.0}, {"date": "2024-03-07", "close": 12.11, "volume": 142835.0}, {"date": "2024-03-08", "close": 12.31, "volume": 77295.0}, {"date": "2024-03-11", "close": 12.19, "volume": 214359.0}, {"date": "2024-03-12", "close": 12.54, "volume": 119155.0}, {"date": "2024-03-13", "close": 12.83, "volume": 212447.0}, {"date": "2024-03-14", "close": 12.86, "volume": 194970.0}, {"date": "2024-03-15", "close": 13.64, "volume": 481994.0}, {"date": "2024-03-18", "close": 13.53, "volume": 223019.0}, {"date": "2024-03-19", "close": 13.91, "volume": 252551.0}, {"date": "2024-03-20", "close": 13.81, "volume": 136681.0}, {"date": "2024-03-21", "close": 13.79, "volume": 154811.0}, {"date": "2024-03-22", "close": 13.98, "volume": 268482.0}, {"date": "2024-03-25", "close": 14.02, "volume": 204297.0}, {"date": "2024-03-26", "close": 13.78, "volume": 211963.0}, {"date": "2024-03-27", "close": 13.95, "volume": 183219.0}, {"date": "2024-03-28", "close": 13.94, "volume": 816420.0}, {"date": "2024-04-01", "close": 13.89, "volume": 187579.0}, {"date": "2024-04-02", "close": 13.8, "volume": 181124.0}, {"date": "2024-04-03", "close": 14.41, "volume": 325289.0}, {"date": "2024-04-04", "close": 14.53, "volume": 266448.0}, {"date": "2024-04-05", "close": 14.47, "volume": 159064.0}, {"date": "2024-04-08", "close": 14.22, "volume": 175600.0}, {"date": "2024-04-09", "close": 13.75, "volume": 146144.0}, {"date": "2024-04-10", "close": 13.56, "volume": 152105.0}, {"date": "2024-04-11", "close": 13.33, "volume": 104566.0}, {"date": "2024-04-12", "close": 13.22, "volume": 121737.0}, {"date": "2024-04-15", "close": 12.81, "volume": 140346.0}, {"date": "2024-04-16", "close": 12.7, "volume": 183260.0}, {"date": "2024-04-17", "close": 12.17, "volume": 232388.0}, {"date": "2024-04-18", "close": 12.0, "volume": 195660.0}, {"date": "2024-04-19", "close": 12.45, "volume": 524066.0}, {"date": "2024-04-22", "close": 12.38, "volume": 112494.0}, {"date": "2024-04-23", "close": 12.76, "volume": 396999.0}, {"date": "2024-04-24", "close": 12.49, "volume": 139273.0}, {"date": "2024-04-25", "close": 12.49, "volume": 168240.0}, {"date": "2024-04-26", "close": 12.66, "volume": 274377.0}, {"date": "2024-04-29", "close": 12.72, "volume": 168807.0}, {"date": "2024-04-30", "close": 12.22, "volume": 281890.0}, {"date": "2024-05-01", "close": 12.19, "volume": 182491.0}, {"date": "2024-05-02", "close": 12.53, "volume": 487472.0}, {"date": "2024-05-03", "close": 12.49, "volume": 398128.0}, {"date": "2024-05-06", "close": 11.71, "volume": 335655.0}, {"date": "2024-05-07", "close": 12.27, "volume": 254087.0}, {"date": "2024-05-08", "close": 12.66, "volume": 156948.0}, {"date": "2024-05-09", "close": 13.36, "volume": 230366.0}, {"date": "2024-05-10", "close": 13.29, "volume": 172334.0}, {"date": "2024-05-13", "close": 12.89, "volume": 275137.0}, {"date": "2024-05-14", "close": 13.14, "volume": 126556.0}, {"date": "2024-05-15", "close": 13.27, "volume": 126230.0}, {"date": "2024-05-16", "close": 13.38, "volume": 108324.0}, {"date": "2024-05-17", "close": 13.27, "volume": 86360.0}, {"date": "2024-05-20", "close": 13.89, "volume": 138730.0}, {"date": "2024-05-21", "close": 13.94, "volume": 149979.0}, {"date": "2024-05-22", "close": 13.51, "volume": 146085.0}, {"date": "2024-05-23", "close": 13.58, "volume": 116838.0}, {"date": "2024-05-24", "close": 13.44, "volume": 87879.0}, {"date": "2024-05-28", "close": 13.87, "volume": 68977.0}, {"date": "2024-05-29", "close": 13.54, "volume": 122367.0}, {"date": "2024-05-30", "close": 13.23, "volume": 79603.0}, {"date": "2024-05-31", "close": 13.16, "volume": 114434.0}, {"date": "2024-06-03", "close": 12.38, "volume": 161614.0}, {"date": "2024-06-04", "close": 11.98, "volume": 128843.0}, {"date": "2024-06-05", "close": 12.3, "volume": 187202.0}, {"date": "2024-06-06", "close": 12.1, "volume": 85841.0}, {"date": "2024-06-07", "close": 11.83, "volume": 120740.0}, {"date": "2024-06-10", "close": 13.1, "volume": 289655.0}, {"date": "2024-06-11", "close": 12.68, "volume": 189074.0}, {"date": "2024-06-12", "close": 13.03, "volume": 173884.0}, {"date": "2024-06-13", "close": 12.87, "volume": 212165.0}, {"date": "2024-06-14", "close": 12.39, "volume": 143354.0}, {"date": "2024-06-17", "close": 12.74, "volume": 102821.0}, {"date": "2024-06-18", "close": 12.94, "volume": 79603.0}, {"date": "2024-06-20", "close": 12.87, "volume": 51659.0}, {"date": "2024-06-21", "close": 12.86, "volume": 136740.0}, {"date": "2024-06-24", "close": 13.15, "volume": 121051.0}, {"date": "2024-06-25", "close": 13.14, "volume": 74091.0}, {"date": "2024-06-26", "close": 13.4, "volume": 127935.0}, {"date": "2024-06-27", "close": 13.4, "volume": 86592.0}, {"date": "2024-06-28", "close": 13.49, "volume": 279906.0}, {"date": "2024-07-01", "close": 13.38, "volume": 140151.0}, {"date": "2024-07-02", "close": 14.11, "volume": 211144.0}, {"date": "2024-07-03", "close": 14.56, "volume": 168982.0}, {"date": "2024-07-05", "close": 14.14, "volume": 109199.0}, {"date": "2024-07-08", "close": 13.78, "volume": 132859.0}, {"date": "2024-07-09", "close": 13.6, "volume": 96682.0}, {"date": "2024-07-10", "close": 13.6, "volume": 128583.0}, {"date": "2024-07-11", "close": 14.15, "volume": 152027.0}, {"date": "2024-07-12", "close": 14.21, "volume": 145329.0}, {"date": "2024-07-15", "close": 14.56, "volume": 212852.0}, {"date": "2024-07-16", "close": 15.32, "volume": 289971.0}, {"date": "2024-07-17", "close": 14.39, "volume": 283086.0}, {"date": "2024-07-18", "close": 14.1, "volume": 164390.0}, {"date": "2024-07-19", "close": 13.81, "volume": 115468.0}, {"date": "2024-07-22", "close": 14.15, "volume": 360843.0}, {"date": "2024-07-23", "close": 14.15, "volume": 158410.0}, {"date": "2024-07-24", "close": 13.36, "volume": 156040.0}, {"date": "2024-07-25", "close": 13.83, "volume": 177118.0}, {"date": "2024-07-26", "close": 14.05, "volume": 174580.0}, {"date": "2024-07-29", "close": 13.71, "volume": 159790.0}, {"date": "2024-07-30", "close": 13.54, "volume": 87606.0}, {"date": "2024-07-31", "close": 13.86, "volume": 158707.0}, {"date": "2024-08-01", "close": 12.25, "volume": 690331.0}, {"date": "2024-08-02", "close": 11.25, "volume": 417610.0}, {"date": "2024-08-05", "close": 10.68, "volume": 353087.0}, {"date": "2024-08-06", "close": 10.66, "volume": 280910.0}, {"date": "2024-08-07", "close": 10.42, "volume": 211290.0}, {"date": "2024-08-08", "close": 10.86, "volume": 150936.0}, {"date": "2024-08-09", "close": 10.75, "volume": 106566.0}, {"date": "2024-08-12", "close": 11.14, "volume": 125964.0}, {"date": "2024-08-13", "close": 11.02, "volume": 99947.0}, {"date": "2024-08-14", "close": 10.93, "volume": 104467.0}, {"date": "2024-08-15", "close": 11.45, "volume": 114061.0}, {"date": "2024-08-16", "close": 11.41, "volume": 67794.0}, {"date": "2024-08-19", "close": 11.46, "volume": 101201.0}, {"date": "2024-08-20", "close": 10.94, "volume": 137196.0}, {"date": "2024-08-21", "close": 10.93, "volume": 115941.0}, {"date": "2024-08-22", "close": 10.82, "volume": 117982.0}, {"date": "2024-08-23", "close": 11.27, "volume": 203489.0}, {"date": "2024-08-26", "close": 11.35, "volume": 179630.0}, {"date": "2024-08-27", "close": 11.49, "volume": 108612.0}, {"date": "2024-08-28", "close": 11.39, "volume": 127119.0}, {"date": "2024-08-29", "close": 11.56, "volume": 78469.0}, {"date": "2024-08-30", "close": 11.45, "volume": 78038.0}, {"date": "2024-09-03", "close": 10.41, "volume": 175287.0}, {"date": "2024-09-04", "close": 10.28, "volume": 131676.0}, {"date": "2024-09-05", "close": 10.32, "volume": 125241.0}, {"date": "2024-09-06", "close": 9.91, "volume": 147474.0}, {"date": "2024-09-09", "close": 9.66, "volume": 159577.0}, {"date": "2024-09-10", "close": 9.14, "volume": 255634.0}, {"date": "2024-09-11", "close": 9.11, "volume": 177334.0}, {"date": "2024-09-12", "close": 9.56, "volume": 143245.0}, {"date": "2024-09-13", "close": 9.93, "volume": 162967.0}, {"date": "2024-09-16", "close": 10.0, "volume": 130119.0}, {"date": "2024-09-17", "close": 10.03, "volume": 76117.0}, {"date": "2024-09-18", "close": 10.09, "volume": 193876.0}, {"date": "2024-09-19", "close": 10.28, "volume": 73179.0}, {"date": "2024-09-20", "close": 10.04, "volume": 293082.0}, {"date": "2024-09-23", "close": 9.83, "volume": 76514.0}, {"date": "2024-09-24", "close": 9.74, "volume": 218462.0}, {"date": "2024-09-25", "close": 9.57, "volume": 181696.0}, {"date": "2024-09-26", "close": 9.49, "volume": 210567.0}, {"date": "2024-09-27", "close": 9.7, "volume": 155229.0}, {"date": "2024-09-30", "close": 9.65, "volume": 477784.0}, {"date": "2024-10-01", "close": 9.65, "volume": 172846.0}, {"date": "2024-10-02", "close": 9.89, "volume": 148226.0}, {"date": "2024-10-03", "close": 10.04, "volume": 67676.0}, {"date": "2024-10-04", "close": 10.14, "volume": 82296.0}, {"date": "2024-10-07", "close": 9.81, "volume": 99523.0}, {"date": "2024-10-08", "close": 9.46, "volume": 156806.0}, {"date": "2024-10-09", "close": 9.35, "volume": 86554.0}, {"date": "2024-10-10", "close": 9.29, "volume": 71131.0}, {"date": "2024-10-11", "close": 9.52, "volume": 168686.0}, {"date": "2024-10-14", "close": 8.92, "volume": 227368.0}, {"date": "2024-10-15", "close": 8.67, "volume": 307851.0}, {"date": "2024-10-16", "close": 9.02, "volume": 153292.0}, {"date": "2024-10-17", "close": 8.89, "volume": 117409.0}, {"date": "2024-10-18", "close": 8.71, "volume": 185328.0}, {"date": "2024-10-21", "close": 8.9, "volume": 185364.0}, {"date": "2024-10-22", "close": 8.77, "volume": 151038.0}, {"date": "2024-10-23", "close": 8.58, "volume": 244861.0}, {"date": "2024-10-24", "close": 8.48, "volume": 130891.0}, {"date": "2024-10-25", "close": 8.73, "volume": 70032.0}, {"date": "2024-10-28", "close": 8.57, "volume": 106393.0}, {"date": "2024-10-29", "close": 8.36, "volume": 74309.0}, {"date": "2024-10-30", "close": 8.43, "volume": 123923.0}, {"date": "2024-10-31", "close": 6.8, "volume": 964040.0}, {"date": "2024-11-01", "close": 6.17, "volume": 1355208.0}, {"date": "2024-11-04", "close": 6.67, "volume": 491098.0}, {"date": "2024-11-05", "close": 6.71, "volume": 409504.0}, {"date": "2024-11-06", "close": 7.19, "volume": 418797.0}, {"date": "2024-11-07", "close": 7.08, "volume": 205461.0}, {"date": "2024-11-08", "close": 6.86, "volume": 225803.0}, {"date": "2024-11-11", "close": 6.95, "volume": 242906.0}, {"date": "2024-11-12", "close": 6.81, "volume": 274353.0}, {"date": "2024-11-13", "close": 6.42, "volume": 361236.0}, {"date": "2024-11-14", "close": 6.44, "volume": 200463.0}, {"date": "2024-11-15", "close": 6.2, "volume": 212434.0}, {"date": "2024-11-18", "close": 6.27, "volume": 154712.0}, {"date": "2024-11-19", "close": 6.37, "volume": 215119.0}, {"date": "2024-11-20", "close": 6.47, "volume": 113649.0}, {"date": "2024-11-21", "close": 6.86, "volume": 221129.0}, {"date": "2024-11-22", "close": 7.15, "volume": 201428.0}, {"date": "2024-11-25", "close": 6.92, "volume": 372814.0}, {"date": "2024-11-26", "close": 6.82, "volume": 287273.0}, {"date": "2024-11-27", "close": 6.82, "volume": 158134.0}, {"date": "2024-11-29", "close": 6.87, "volume": 62478.0}, {"date": "2024-12-02", "close": 7.06, "volume": 363446.0}, {"date": "2024-12-03", "close": 6.84, "volume": 185495.0}, {"date": "2024-12-04", "close": 6.63, "volume": 219277.0}, {"date": "2024-12-05", "close": 6.47, "volume": 136741.0}, {"date": "2024-12-06", "close": 6.21, "volume": 319445.0}, {"date": "2024-12-09", "close": 6.85, "volume": 553056.0}, {"date": "2024-12-10", "close": 6.68, "volume": 178372.0}, {"date": "2024-12-11", "close": 6.81, "volume": 280389.0}, {"date": "2024-12-12", "close": 6.57, "volume": 133349.0}, {"date": "2024-12-13", "close": 6.36, "volume": 135173.0}, {"date": "2024-12-16", "close": 6.23, "volume": 160127.0}, {"date": "2024-12-17", "close": 6.52, "volume": 275736.0}, {"date": "2024-12-18", "close": 5.91, "volume": 345307.0}, {"date": "2024-12-19", "close": 5.98, "volume": 228042.0}, {"date": "2024-12-20", "close": 5.91, "volume": 252547.0}, {"date": "2024-12-23", "close": 6.02, "volume": 134148.0}, {"date": "2024-12-24", "close": 6.16, "volume": 140094.0}, {"date": "2024-12-26", "close": 6.25, "volume": 143581.0}, {"date": "2024-12-27", "close": 6.22, "volume": 105441.0}, {"date": "2024-12-30", "close": 6.35, "volume": 161366.0}, {"date": "2024-12-31", "close": 6.56, "volume": 212304.0}, {"date": "2025-01-02", "close": 6.75, "volume": 200719.0}, {"date": "2025-01-03", "close": 6.96, "volume": 135245.0}, {"date": "2025-01-06", "close": 6.63, "volume": 194799.0}, {"date": "2025-01-07", "close": 6.84, "volume": 240776.0}, {"date": "2025-01-08", "close": 6.7, "volume": 199264.0}, {"date": "2025-01-10", "close": 6.73, "volume": 176563.0}, {"date": "2025-01-13", "close": 6.86, "volume": 155367.0}, {"date": "2025-01-14", "close": 6.87, "volume": 106569.0}, {"date": "2025-01-15", "close": 7.31, "volume": 212089.0}, {"date": "2025-01-16", "close": 6.97, "volume": 104304.0}, {"date": "2025-01-17", "close": 7.03, "volume": 112730.0}, {"date": "2025-01-21", "close": 6.89, "volume": 81210.0}, {"date": "2025-01-22", "close": 6.67, "volume": 123938.0}, {"date": "2025-01-23", "close": 6.79, "volume": 82141.0}, {"date": "2025-01-24", "close": 6.76, "volume": 130182.0}, {"date": "2025-01-27", "close": 6.73, "volume": 173525.0}, {"date": "2025-01-28", "close": 6.97, "volume": 213729.0}, {"date": "2025-01-29", "close": 6.92, "volume": 239017.0}, {"date": "2025-01-30", "close": 7.06, "volume": 105721.0}, {"date": "2025-01-31", "close": 6.78, "volume": 243612.0}, {"date": "2025-02-03", "close": 6.79, "volume": 117986.0}, {"date": "2025-02-04", "close": 7.01, "volume": 95749.0}, {"date": "2025-02-05", "close": 6.82, "volume": 111216.0}, {"date": "2025-02-06", "close": 6.73, "volume": 84440.0}, {"date": "2025-02-07", "close": 6.72, "volume": 56314.0}, {"date": "2025-02-10", "close": 6.7, "volume": 127422.0}, {"date": "2025-02-11", "close": 6.77, "volume": 63701.0}, {"date": "2025-02-12", "close": 6.75, "volume": 95517.0}, {"date": "2025-02-13", "close": 6.7, "volume": 119878.0}, {"date": "2025-02-14", "close": 6.71, "volume": 86949.0}, {"date": "2025-02-18", "close": 6.76, "volume": 82969.0}, {"date": "2025-02-19", "close": 6.81, "volume": 73942.0}, {"date": "2025-02-20", "close": 6.71, "volume": 79379.0}, {"date": "2025-02-21", "close": 6.4, "volume": 227168.0}, {"date": "2025-02-24", "close": 6.03, "volume": 263484.0}, {"date": "2025-02-25", "close": 5.89, "volume": 170273.0}, {"date": "2025-02-26", "close": 5.71, "volume": 211800.0}, {"date": "2025-02-27", "close": 5.96, "volume": 222996.0}, {"date": "2025-02-28", "close": 5.79, "volume": 129880.0}, {"date": "2025-03-03", "close": 5.2, "volume": 243726.0}, {"date": "2025-03-04", "close": 5.26, "volume": 231015.0}, {"date": "2025-03-05", "close": 5.18, "volume": 257421.0}, {"date": "2025-03-06", "close": 5.19, "volume": 146003.0}, {"date": "2025-03-07", "close": 5.31, "volume": 127431.0}, {"date": "2025-03-10", "close": 5.12, "volume": 145219.0}, {"date": "2025-03-11", "close": 5.08, "volume": 157283.0}, {"date": "2025-03-12", "close": 5.11, "volume": 91661.0}, {"date": "2025-03-13", "close": 4.86, "volume": 203861.0}, {"date": "2025-03-14", "close": 5.14, "volume": 58769.0}, {"date": "2025-03-17", "close": 5.14, "volume": 60264.0}, {"date": "2025-03-18", "close": 5.25, "volume": 112810.0}, {"date": "2025-03-19", "close": 5.44, "volume": 39727.0}, {"date": "2025-03-20", "close": 5.42, "volume": 43799.0}, {"date": "2025-03-21", "close": 5.29, "volume": 126624.0}, {"date": "2025-03-24", "close": 5.45, "volume": 50350.0}, {"date": "2025-03-25", "close": 5.26, "volume": 60895.0}, {"date": "2025-03-26", "close": 5.28, "volume": 71840.0}, {"date": "2025-03-27", "close": 5.27, "volume": 44495.0}, {"date": "2025-03-28", "close": 5.17, "volume": 90173.0}, {"date": "2025-03-31", "close": 5.06, "volume": 189367.0}, {"date": "2025-04-01", "close": 5.0, "volume": 74162.0}, {"date": "2025-04-02", "close": 5.04, "volume": 66030.0}, {"date": "2025-04-03", "close": 4.62, "volume": 195512.0}, {"date": "2025-04-04", "close": 3.94, "volume": 395036.0}, {"date": "2025-04-07", "close": 4.55, "volume": 242405.0}, {"date": "2025-04-08", "close": 4.3, "volume": 206006.0}, {"date": "2025-04-09", "close": 4.92, "volume": 254393.0}, {"date": "2025-04-10", "close": 4.41, "volume": 138400.0}, {"date": "2025-04-11", "close": 4.5, "volume": 117255.0}, {"date": "2025-04-14", "close": 4.1, "volume": 104589.0}, {"date": "2025-04-15", "close": 4.15, "volume": 93110.0}, {"date": "2025-04-16", "close": 4.29, "volume": 170197.0}, {"date": "2025-04-17", "close": 4.61, "volume": 148067.0}, {"date": "2025-04-21", "close": 4.45, "volume": 96722.0}, {"date": "2025-04-22", "close": 4.42, "volume": 105959.0}, {"date": "2025-04-23", "close": 4.53, "volume": 110610.0}, {"date": "2025-04-24", "close": 5.02, "volume": 198789.0}, {"date": "2025-04-25", "close": 4.9, "volume": 133361.0}, {"date": "2025-04-28", "close": 5.22, "volume": 120366.0}, {"date": "2025-04-29", "close": 5.08, "volume": 87762.0}, {"date": "2025-04-30", "close": 4.88, "volume": 156540.0}, {"date": "2025-05-01", "close": 4.61, "volume": 169097.0}, {"date": "2025-05-02", "close": 4.94, "volume": 75121.0}, {"date": "2025-05-05", "close": 4.63, "volume": 137765.0}, {"date": "2025-05-06", "close": 4.54, "volume": 198796.0}, {"date": "2025-05-07", "close": 4.42, "volume": 90521.0}, {"date": "2025-05-08", "close": 4.76, "volume": 83322.0}, {"date": "2025-05-09", "close": 4.97, "volume": 91242.0}, {"date": "2025-05-12", "close": 4.93, "volume": 109233.0}, {"date": "2025-05-13", "close": 5.09, "volume": 112658.0}, {"date": "2025-05-14", "close": 5.01, "volume": 117908.0}, {"date": "2025-05-15", "close": 5.21, "volume": 88099.0}, {"date": "2025-05-16", "close": 5.05, "volume": 118677.0}, {"date": "2025-05-19", "close": 5.05, "volume": 113471.0}, {"date": "2025-05-20", "close": 5.08, "volume": 71128.0}, {"date": "2025-05-21", "close": 5.26, "volume": 159668.0}, {"date": "2025-05-22", "close": 5.06, "volume": 55125.0}, {"date": "2025-05-23", "close": 4.93, "volume": 57141.0}, {"date": "2025-05-27", "close": 5.13, "volume": 70760.0}, {"date": "2025-05-28", "close": 5.21, "volume": 49322.0}, {"date": "2025-05-29", "close": 5.45, "volume": 80345.0}, {"date": "2025-05-30", "close": 5.34, "volume": 82537.0}, {"date": "2025-06-02", "close": 5.39, "volume": 117320.0}, {"date": "2025-06-03", "close": 5.73, "volume": 93449.0}, {"date": "2025-06-04", "close": 5.36, "volume": 102195.0}, {"date": "2025-06-05", "close": 5.27, "volume": 55404.0}, {"date": "2025-06-06", "close": 5.48, "volume": 65145.0}, {"date": "2025-06-09", "close": 5.61, "volume": 81502.0}, {"date": "2025-06-10", "close": 5.87, "volume": 89143.0}, {"date": "2025-06-11", "close": 6.16, "volume": 124625.0}, {"date": "2025-06-12", "close": 6.11, "volume": 94682.0}, {"date": "2025-06-13", "close": 6.02, "volume": 148347.0}, {"date": "2025-06-16", "close": 6.17, "volume": 91451.0}, {"date": "2025-06-17", "close": 6.0, "volume": 95951.0}, {"date": "2025-06-18", "close": 5.84, "volume": 91533.0}, {"date": "2025-06-20", "close": 5.51, "volume": 152942.0}, {"date": "2025-06-23", "close": 5.38, "volume": 149832.0}, {"date": "2025-06-24", "close": 5.18, "volume": 129438.0}, {"date": "2025-06-25", "close": 5.2, "volume": 98446.0}, {"date": "2025-06-26", "close": 5.34, "volume": 104572.0}, {"date": "2025-06-27", "close": 5.3, "volume": 458775.0}, {"date": "2025-06-30", "close": 5.1, "volume": 141968.0}, {"date": "2025-07-01", "close": 5.12, "volume": 116739.0}, {"date": "2025-07-02", "close": 5.44, "volume": 134416.0}, {"date": "2025-07-03", "close": 5.63, "volume": 32573.0}, {"date": "2025-07-07", "close": 5.46, "volume": 69976.0}, {"date": "2025-07-08", "close": 5.48, "volume": 219148.0}, {"date": "2025-07-09", "close": 5.56, "volume": 126565.0}, {"date": "2025-07-10", "close": 5.87, "volume": 59138.0}, {"date": "2025-07-11", "close": 5.89, "volume": 52512.0}, {"date": "2025-07-14", "close": 5.45, "volume": 62820.0}, {"date": "2025-07-15", "close": 5.36, "volume": 92435.0}, {"date": "2025-07-16", "close": 5.45, "volume": 76243.0}, {"date": "2025-07-17", "close": 5.48, "volume": 40291.0}, {"date": "2025-07-18", "close": 5.22, "volume": 149381.0}, {"date": "2025-07-21", "close": 5.21, "volume": 77470.0}, {"date": "2025-07-22", "close": 5.26, "volume": 108454.0}, {"date": "2025-07-23", "close": 5.65, "volume": 109898.0}, {"date": "2025-07-24", "close": 5.74, "volume": 87786.0}, {"date": "2025-07-25", "close": 5.6, "volume": 39925.0}, {"date": "2025-07-28", "close": 5.5, "volume": 95467.0}, {"date": "2025-07-29", "close": 5.35, "volume": 69432.0}, {"date": "2025-07-30", "close": 5.1, "volume": 83787.0}, {"date": "2025-07-31", "close": 5.0, "volume": 137764.0}, {"date": "2025-08-01", "close": 4.81, "volume": 173512.0}, {"date": "2025-08-04", "close": 4.81, "volume": 78334.0}, {"date": "2025-08-05", "close": 5.5, "volume": 151915.0}, {"date": "2025-08-06", "close": 5.67, "volume": 98956.0}, {"date": "2025-08-07", "close": 6.72, "volume": 321969.0}, {"date": "2025-08-08", "close": 6.42, "volume": 138957.0}, {"date": "2025-08-11", "close": 6.09, "volume": 106300.0}, {"date": "2025-08-12", "close": 6.18, "volume": 219394.0}, {"date": "2025-08-13", "close": 6.34, "volume": 77122.0}, {"date": "2025-08-14", "close": 6.23, "volume": 69358.0}, {"date": "2025-08-15", "close": 6.16, "volume": 61962.0}, {"date": "2025-08-18", "close": 6.17, "volume": 45888.0}, {"date": "2025-08-19", "close": 6.08, "volume": 67359.0}, {"date": "2025-08-20", "close": 6.07, "volume": 42901.0}, {"date": "2025-08-21", "close": 6.19, "volume": 45189.0}, {"date": "2025-08-22", "close": 6.52, "volume": 84980.0}, {"date": "2025-08-25", "close": 6.27, "volume": 39479.0}, {"date": "2025-08-26", "close": 6.24, "volume": 43623.0}, {"date": "2025-08-27", "close": 6.46, "volume": 51720.0}, {"date": "2025-08-28", "close": 6.39, "volume": 33596.0}, {"date": "2025-08-29", "close": 6.41, "volume": 69626.0}, {"date": "2025-09-02", "close": 6.71, "volume": 139665.0}, {"date": "2025-09-03", "close": 6.4, "volume": 84947.0}, {"date": "2025-09-04", "close": 6.48, "volume": 38929.0}, {"date": "2025-09-05", "close": 6.45, "volume": 61782.0}, {"date": "2025-09-08", "close": 6.51, "volume": 65584.0}, {"date": "2025-09-09", "close": 6.19, "volume": 69081.0}, {"date": "2025-09-10", "close": 6.35, "volume": 46215.0}, {"date": "2025-09-11", "close": 6.43, "volume": 43689.0}, {"date": "2025-09-12", "close": 6.66, "volume": 74169.0}, {"date": "2025-09-15", "close": 6.46, "volume": 51105.0}, {"date": "2025-09-16", "close": 7.08, "volume": 222899.0}, {"date": "2025-09-17", "close": 7.09, "volume": 142793.0}, {"date": "2025-09-18", "close": 7.23, "volume": 62406.0}, {"date": "2025-09-19", "close": 6.83, "volume": 441944.0}, {"date": "2025-09-22", "close": 6.81, "volume": 52815.0}, {"date": "2025-09-23", "close": 6.91, "volume": 57864.0}, {"date": "2025-09-24", "close": 6.8, "volume": 29713.0}, {"date": "2025-09-25", "close": 6.94, "volume": 57545.0}, {"date": "2025-09-26", "close": 6.91, "volume": 31620.0}, {"date": "2025-09-29", "close": 6.51, "volume": 40894.0}, {"date": "2025-09-30", "close": 6.49, "volume": 53085.0}, {"date": "2025-10-01", "close": 6.43, "volume": 77425.0}, {"date": "2025-10-02", "close": 6.15, "volume": 55588.0}, {"date": "2025-10-03", "close": 6.22, "volume": 81920.0}, {"date": "2025-10-06", "close": 6.19, "volume": 64590.0}, {"date": "2025-10-07", "close": 6.21, "volume": 65929.0}, {"date": "2025-10-08", "close": 6.07, "volume": 48402.0}, {"date": "2025-10-09", "close": 6.11, "volume": 59457.0}, {"date": "2025-10-10", "close": 5.61, "volume": 127990.0}, {"date": "2025-10-13", "close": 5.88, "volume": 89981.0}, {"date": "2025-10-14", "close": 5.75, "volume": 65967.0}, {"date": "2025-10-15", "close": 5.88, "volume": 48659.0}, {"date": "2025-10-16", "close": 5.77, "volume": 48624.0}, {"date": "2025-10-17", "close": 5.64, "volume": 39639.0}, {"date": "2025-10-20", "close": 5.74, "volume": 37962.0}, {"date": "2025-10-21", "close": 5.65, "volume": 38138.0}, {"date": "2025-10-22", "close": 6.07, "volume": 145739.0}, {"date": "2025-10-23", "close": 6.39, "volume": 52911.0}, {"date": "2025-10-24", "close": 6.3, "volume": 33194.0}, {"date": "2025-10-27", "close": 5.99, "volume": 60925.0}, {"date": "2025-10-28", "close": 5.98, "volume": 47776.0}, {"date": "2025-10-29", "close": 6.06, "volume": 53982.0}, {"date": "2025-10-30", "close": 6.34, "volume": 107363.0}, {"date": "2025-10-31", "close": 6.36, "volume": 124741.0}, {"date": "2025-11-03", "close": 7.03, "volume": 208518.0}, {"date": "2025-11-04", "close": 6.91, "volume": 104286.0}, {"date": "2025-11-05", "close": 6.92, "volume": 94689.0}, {"date": "2025-11-06", "close": 6.65, "volume": 68849.0}, {"date": "2025-11-07", "close": 6.8, "volume": 76607.0}, {"date": "2025-11-10", "close": 7.14, "volume": 97568.0}, {"date": "2025-11-11", "close": 7.54, "volume": 154380.0}, {"date": "2025-11-12", "close": 7.41, "volume": 92242.0}, {"date": "2025-11-13", "close": 7.57, "volume": 97354.0}, {"date": "2025-11-14", "close": 7.45, "volume": 101179.0}, {"date": "2025-11-17", "close": 7.65, "volume": 144315.0}, {"date": "2025-11-18", "close": 7.52, "volume": 83592.0}, {"date": "2025-11-19", "close": 7.36, "volume": 77127.0}, {"date": "2025-11-20", "close": 6.83, "volume": 169734.0}, {"date": "2025-11-21", "close": 6.88, "volume": 178542.0}, {"date": "2025-11-24", "close": 7.1, "volume": 146056.0}, {"date": "2025-11-25", "close": 6.97, "volume": 65448.0}, {"date": "2025-11-26", "close": 6.93, "volume": 77986.0}, {"date": "2025-11-28", "close": 7.12, "volume": 30029.0}, {"date": "2025-12-01", "close": 7.05, "volume": 146137.0}, {"date": "2025-12-02", "close": 6.65, "volume": 132832.0}, {"date": "2025-12-03", "close": 7.23, "volume": 93444.0}, {"date": "2025-12-04", "close": 7.15, "volume": 68521.0}, {"date": "2025-12-05", "close": 6.99, "volume": 55850.0}, {"date": "2025-12-08", "close": 7.08, "volume": 53358.0}, {"date": "2025-12-09", "close": 7.12, "volume": 58813.0}, {"date": "2025-12-10", "close": 7.41, "volume": 150951.0}, {"date": "2025-12-11", "close": 7.14, "volume": 69334.0}, {"date": "2025-12-12", "close": 7.05, "volume": 54590.0}, {"date": "2025-12-15", "close": 7.23, "volume": 78414.0}, {"date": "2025-12-16", "close": 6.93, "volume": 78657.0}, {"date": "2025-12-17", "close": 6.96, "volume": 98052.0}, {"date": "2025-12-18", "close": 6.66, "volume": 81881.0}, {"date": "2025-12-19", "close": 6.5, "volume": 235879.0}, {"date": "2025-12-22", "close": 6.31, "volume": 331076.0}, {"date": "2025-12-23", "close": 6.27, "volume": 168172.0}, {"date": "2025-12-24", "close": 6.33, "volume": 63204.0}, {"date": "2025-12-26", "close": 6.21, "volume": 54884.0}, {"date": "2025-12-29", "close": 6.01, "volume": 138357.0}, {"date": "2025-12-30", "close": 5.94, "volume": 108551.0}, {"date": "2025-12-31", "close": 6.02, "volume": 253448.0}, {"date": "2026-01-02", "close": 5.98, "volume": 89168.0}, {"date": "2026-01-05", "close": 6.05, "volume": 92328.0}, {"date": "2026-01-06", "close": 6.1, "volume": 50339.0}, {"date": "2026-01-07", "close": 6.02, "volume": 76687.0}, {"date": "2026-01-08", "close": 6.34, "volume": 223267.0}, {"date": "2026-01-09", "close": 6.13, "volume": 93610.0}, {"date": "2026-01-12", "close": 6.19, "volume": 73539.0}, {"date": "2026-01-13", "close": 6.23, "volume": 32393.0}, {"date": "2026-01-14", "close": 6.38, "volume": 110372.0}, {"date": "2026-01-15", "close": 6.29, "volume": 84826.0}, {"date": "2026-01-16", "close": 6.05, "volume": 68396.0}, {"date": "2026-01-20", "close": 5.91, "volume": 82008.0}, {"date": "2026-01-21", "close": 6.32, "volume": 252609.0}, {"date": "2026-01-22", "close": 6.24, "volume": 66558.0}, {"date": "2026-01-23", "close": 6.9, "volume": 395579.0}, {"date": "2026-01-26", "close": 6.46, "volume": 127922.0}, {"date": "2026-01-27", "close": 6.77, "volume": 225297.0}, {"date": "2026-01-28", "close": 6.44, "volume": 77957.0}, {"date": "2026-01-29", "close": 6.72, "volume": 132787.0}, {"date": "2026-01-30", "close": 6.68, "volume": 153902.0}, {"date": "2026-02-02", "close": 6.87, "volume": 181093.0}, {"date": "2026-02-03", "close": 7.09, "volume": 139007.0}, {"date": "2026-02-04", "close": 7.0, "volume": 67979.0}, {"date": "2026-02-05", "close": 6.75, "volume": 67439.0}, {"date": "2026-02-06", "close": 7.16, "volume": 130117.0}, {"date": "2026-02-09", "close": 7.19, "volume": 103806.0}, {"date": "2026-02-10", "close": 7.26, "volume": 125980.0}, {"date": "2026-02-11", "close": 7.45, "volume": 87140.0}, {"date": "2026-02-12", "close": 7.05, "volume": 73915.0}, {"date": "2026-02-13", "close": 7.22, "volume": 79683.0}, {"date": "2026-02-17", "close": 7.18, "volume": 44010.0}, {"date": "2026-02-18", "close": 7.35, "volume": 56870.0}, {"date": "2026-02-19", "close": 7.61, "volume": 113637.0}, {"date": "2026-02-20", "close": 7.79, "volume": 124039.0}, {"date": "2026-02-23", "close": 7.77, "volume": 238635.0}, {"date": "2026-02-24", "close": 7.96, "volume": 230143.0}, {"date": "2026-02-25", "close": 8.12, "volume": 80088.0}, {"date": "2026-02-26", "close": 7.47, "volume": 187754.0}, {"date": "2026-02-27", "close": 7.66, "volume": 293858.0}, {"date": "2026-03-02", "close": 7.52, "volume": 371965.0}, {"date": "2026-03-03", "close": 7.6, "volume": 289255.0}, {"date": "2026-03-04", "close": 7.63, "volume": 168299.0}, {"date": "2026-03-05", "close": 7.67, "volume": 541115.0}, {"date": "2026-03-06", "close": 7.31, "volume": 169462.0}, {"date": "2026-03-09", "close": 7.33, "volume": 89008.0}, {"date": "2026-03-10", "close": 7.6, "volume": 147216.0}, {"date": "2026-03-11", "close": 7.77, "volume": 86131.0}, {"date": "2026-03-12", "close": 7.38, "volume": 150896.0}, {"date": "2026-03-13", "close": 7.01, "volume": 120099.0}, {"date": "2026-03-16", "close": 7.1, "volume": 100453.0}, {"date": "2026-03-17", "close": 7.45, "volume": 124804.0}, {"date": "2026-03-18", "close": 7.26, "volume": 95426.0}, {"date": "2026-03-19", "close": 7.27, "volume": 107764.0}, {"date": "2026-03-20", "close": 7.28, "volume": 158119.0}, {"date": "2026-03-23", "close": 7.45, "volume": 71960.0}, {"date": "2026-03-24", "close": 7.38, "volume": 68250.0}, {"date": "2026-03-25", "close": 7.4, "volume": 88307.0}, {"date": "2026-03-26", "close": 7.6, "volume": 107473.0}, {"date": "2026-03-27", "close": 7.53, "volume": 77722.0}, {"date": "2026-03-30", "close": 7.47, "volume": 88017.0}, {"date": "2026-03-31", "close": 7.16, "volume": 151337.0}, {"date": "2026-04-01", "close": 7.19, "volume": 68293.0}, {"date": "2026-04-02", "close": 7.27, "volume": 57198.0}, {"date": "2026-04-06", "close": 7.46, "volume": 71377.0}, {"date": "2026-04-07", "close": 7.58, "volume": 146406.0}, {"date": "2026-04-08", "close": 7.84, "volume": 188825.0}, {"date": "2026-04-09", "close": 7.79, "volume": 71630.0}, {"date": "2026-04-10", "close": 7.71, "volume": 36979.0}, {"date": "2026-04-13", "close": 7.83, "volume": 75250.0}, {"date": "2026-04-14", "close": 7.5, "volume": 56938.0}, {"date": "2026-04-15", "close": 7.52, "volume": 55185.0}, {"date": "2026-04-16", "close": 7.52, "volume": 50342.0}, {"date": "2026-04-17", "close": 7.49, "volume": 53710.0}, {"date": "2026-04-20", "close": 7.26, "volume": 64522.0}, {"date": "2026-04-21", "close": 7.19, "volume": 60956.0}, {"date": "2026-04-22", "close": 7.12, "volume": 92162.0}, {"date": "2026-04-23", "close": 6.96, "volume": 47443.0}, {"date": "2026-04-24", "close": 6.91, "volume": 53212.0}, {"date": "2026-04-27", "close": 7.25, "volume": 58834.0}, {"date": "2026-04-28", "close": 7.57, "volume": 43954.0}, {"date": "2026-04-29", "close": 7.46, "volume": 76167.0}, {"date": "2026-04-30", "close": 7.6, "volume": 98253.0}, {"date": "2026-05-01", "close": 7.65, "volume": 67570.0}, {"date": "2026-05-04", "close": 7.56, "volume": 70603.0}, {"date": "2026-05-05", "close": 7.7, "volume": 96305.0}, {"date": "2026-05-06", "close": 7.6, "volume": 112196.0}, {"date": "2026-05-07", "close": 7.55, "volume": 62390.0}, {"date": "2026-05-08", "close": 7.44, "volume": 50200.0}, {"date": "2026-05-11", "close": 7.44, "volume": 34523.0}, {"date": "2026-05-12", "close": 7.37, "volume": 96589.0}, {"date": "2026-05-13", "close": 7.27, "volume": 75455.0}, {"date": "2026-05-14", "close": 7.13, "volume": 138633.0}, {"date": "2026-05-15", "close": 7.17, "volume": 70132.0}, {"date": "2026-05-18", "close": 7.51, "volume": 69223.0}, {"date": "2026-05-19", "close": 7.34, "volume": 29907.0}, {"date": "2026-05-20", "close": 7.35, "volume": 58947.0}, {"date": "2026-05-21", "close": 7.33, "volume": 47609.0}, {"date": "2026-05-22", "close": 7.21, "volume": 45370.0}, {"date": "2026-05-26", "close": 7.18, "volume": 67299.0}, {"date": "2026-05-27", "close": 7.05, "volume": 70137.0}, {"date": "2026-05-28", "close": 7.73, "volume": 243478.0}, {"date": "2026-05-29", "close": 7.55, "volume": 151466.0}, {"date": "2026-06-01", "close": 7.7, "volume": 79229.0}, {"date": "2026-06-02", "close": 7.56, "volume": 45180.0}, {"date": "2026-06-03", "close": 7.18, "volume": 71374.0}, {"date": "2026-06-04", "close": 7.51, "volume": 69809.0}, {"date": "2026-06-05", "close": 7.35, "volume": 78819.0}, {"date": "2026-06-08", "close": 7.36, "volume": 37823.0}, {"date": "2026-06-09", "close": 7.45, "volume": 60222.0}, {"date": "2026-06-10", "close": 7.35, "volume": 160124.0}, {"date": "2026-06-11", "close": 7.33, "volume": 64208.0}, {"date": "2026-06-12", "close": 7.42, "volume": 37812.0}, {"date": "2026-06-15", "close": 7.21, "volume": 80586.0}, {"date": "2026-06-16", "close": 7.11, "volume": 107606.0}, {"date": "2026-06-17", "close": 6.97, "volume": 149898.0}, {"date": "2026-06-18", "close": 6.68, "volume": 171023.0}, {"date": "2026-06-22", "close": 7.93, "volume": 438871.0}, {"date": "2026-06-23", "close": 7.86, "volume": 258053.0}, {"date": "2026-06-24", "close": 7.23, "volume": 269045.0}, {"date": "2026-06-25", "close": 7.55, "volume": 209100.0}, {"date": "2026-06-26", "close": 7.55, "volume": 472759.0}, {"date": "2026-06-29", "close": 8.02, "volume": 229297.0}, {"date": "2026-06-30", "close": 7.65, "volume": 159999.0}, {"date": "2026-07-01", "close": 7.69, "volume": 171742.0}, {"date": "2026-07-02", "close": 7.59, "volume": 119882.0}, {"date": "2026-07-06", "close": 7.37, "volume": 130487.0}, {"date": "2026-07-07", "close": 7.55, "volume": 136070.0}, {"date": "2026-07-08", "close": 7.86, "volume": 103555.0}, {"date": "2026-07-09", "close": 7.76, "volume": 55125.0}, {"date": "2026-07-10", "close": 7.8, "volume": 62313.0}, {"date": "2026-07-13", "close": 7.86, "volume": 97563.0}, {"date": "2026-07-14", "close": 8.3, "volume": 109165.0}, {"date": "2026-07-15", "close": 8.38, "volume": 184110.0}, {"date": "2026-07-16", "close": 7.84, "volume": 75940.0}, {"date": "2026-07-17", "close": 7.91, "volume": 108016.0}, {"date": "2026-07-20", "close": 7.73, "volume": 153444.0}, {"date": "2026-07-21", "close": 7.72, "volume": 87469.0}, {"date": "2026-07-22", "close": 7.8, "volume": 56544.0}, {"date": "2026-07-23", "close": 7.68, "volume": 46599.0}, {"date": "2026-07-24", "close": 8.0, "volume": 139323.0}, {"date": "2026-07-27", "close": 8.09, "volume": 53023.0}, {"date": "2026-07-28", "close": 7.97, "volume": 71001.0}, {"date": "2026-07-29", "close": 7.72, "volume": 211303.0}, {"date": "2026-07-30", "close": 9.54, "volume": 680095.0}, {"date": "2026-07-31", "close": 9.43, "volume": 116327.0}, {"date": "2026-08-03", "close": 9.48, "volume": 144958.0}, {"date": "2026-08-04", "close": 9.49, "volume": 113834.0}, {"date": "2026-08-05", "close": 9.45, "volume": 100634.0}, {"date": "2026-08-06", "close": 9.45, "volume": 77573.0}, {"date": "2026-08-07", "close": 9.52, "volume": 110183.0}, {"date": "2026-08-10", "close": 9.69, "volume": 83967.0}, {"date": "2026-08-11", "close": 9.74, "volume": 134477.0}, {"date": "2026-08-12", "close": 9.73, "volume": 83077.0}, {"date": "2026-08-13", "close": 9.65, "volume": 95625.0}, {"date": "2026-08-14", "close": 9.86, "volume": 74832.0}, {"date": "2026-08-17", "close": 9.82, "volume": 95948.0}, {"date": "2026-08-18", "close": 9.86, "volume": 78004.0}, {"date": "2026-08-19", "close": 9.78, "volume": 79640.0}, {"date": "2026-08-20", "close": 9.77, "volume": 97741.0}, {"date": "2026-08-21", "close": 9.96, "volume": 92160.0}, {"date": "2026-08-24", "close": 9.75, "volume": 107642.0}, {"date": "2026-08-25", "close": 9.7, "volume": 80825.0}, {"date": "2026-08-26", "close": 9.4, "volume": 116014.0}, {"date": "2026-08-27", "close": 9.51, "volume": 127093.0}, {"date": "2026-08-28", "close": 9.41, "volume": 63649.0}, {"date": "2026-08-31", "close": 9.55, "volume": 113707.0}, {"date": "2026-09-01", "close": 9.78, "volume": 122994.0}, {"date": "2026-09-02", "close": 9.78, "volume": 93440.0}, {"date": "2026-09-03", "close": 9.74, "volume": 54340.0}, {"date": "2026-09-04", "close": 9.76, "volume": 72393.0}, {"date": "2026-09-08", "close": 9.6, "volume": 86132.0}, {"date": "2026-09-09", "close": 9.7, "volume": 47877.0}, {"date": "2026-09-10", "close": 9.66, "volume": 120840.0}, {"date": "2026-09-11", "close": 9.53, "volume": 75691.0}, {"date": "2026-09-14", "close": 9.44, "volume": 101317.0}, {"date": "2026-09-15", "close": 9.57, "volume": 62443.0}, {"date": "2026-09-16", "close": 9.41, "volume": 120355.0}, {"date": "2026-09-17", "close": 9.42, "volume": 42107.0}, {"date": "2026-09-18", "close": 9.1, "volume": 180326.0}, {"date": "2026-09-21", "close": 9.03, "volume": 78504.0}, {"date": "2026-09-22", "close": 9.01, "volume": 98849.0}, {"date": "2026-09-23", "close": 8.83, "volume": 126044.0}, {"date": "2026-09-24", "close": 8.81, "volume": 69212.0}, {"date": "2026-09-25", "close": 8.73, "volume": 131812.0}, {"date": "2026-09-28", "close": 8.47, "volume": 97027.0}, {"date": "2026-09-29", "close": 8.23, "volume": 72549.0}, {"date": "2026-09-30", "close": 8.12, "volume": 80869.0}, {"date": "2026-10-01", "close": 8.04, "volume": 130712.0}, {"date": "2026-10-02", "close": 8.27, "volume": 85016.0}, {"date": "2026-10-05", "close": 8.69, "volume": 86136.0}, {"date": "2026-10-06", "close": 8.38, "volume": 82819.0}, {"date": "2026-10-07", "close": 8.5, "volume": 78751.0}, {"date": "2026-10-08", "close": 8.65, "volume": 67956.0}], "refreshing": true}