{"ticker": "UTI", "overview": {"cik": "1261654", "ticker": "UTI", "name": "UNIVERSAL TECHNICAL INSTITUTE INC", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399888", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377239", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371793", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354799", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352890", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001261654-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001261654-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291140", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004952", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281531", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266156", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-266148", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262683", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262674", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001193125-26-262293", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004390", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001871", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242450", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222170", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-13", "title": "Form 144/A", "accession": "0001193863-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001193863-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001261654-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001261654-26-000009", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 315019.3, "sell_n": 0, "sell_sum": 0, "net": 315019.3, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-09-21"}, "metrics": {"ticker": "UTI", "has_prices": true, "as_of": "2026-09-22", "last": 20.41, "prev_close": 20.72, "change": -0.3099999999999987, "change_pct": -0.0149613899613899, "session_volume": 3026731.0, "vwap_5": 20.80157730886109, "vwap_20": 21.08576300363188, "vwap_60": 28.24880438644724, "vwap_250": 31.485228581106547, "high_52w": 51.2, "low_52w": 20.31, "avg_volume_20": 1843905.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003946", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 14% passive stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003946-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001193125-26-399888", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19833.300000000003, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board insider adds $20K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526399888/0001193125-26-399888-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001193125-26-377239", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21800.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "A director backs UTI with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526377239/0001193125-26-377239-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001193125-26-371793", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21765.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $22K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526371793/0001193125-26-371793-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001193125-26-352890", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25945.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $26K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526352890/0001193125-26-352890-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-347428", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225676.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $226K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526347428/0001193125-26-347428-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001193125-26-266148", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 1.76% activist stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-266148-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212563}, {"id": "13DG-0002012383-26-001871", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.9% passive stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001871-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0000102909-26-002524", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Universal Technical Institute Inc", "who_key": "UNIVERSAL TECHNICAL INSTITUTE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "UNIVERSAL TECHNICAL INSTITUTE INC adjusts its stake in UTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/0000102909-26-002524-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [{"id": "0001193125-26-399888", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19833.300000000003, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board insider adds $20K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526399888/0001193125-26-399888-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001193125-26-377239", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21800.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "A director backs UTI with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526377239/0001193125-26-377239-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001193125-26-371793", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21765.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $22K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526371793/0001193125-26-371793-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001193125-26-352890", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25945.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $26K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526352890/0001193125-26-352890-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-347428", "src": "INSIDERS", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225676.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $226K of UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526347428/0001193125-26-347428-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}], "institutional": [{"id": "13DG-0002012383-26-003946", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 14% passive stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003946-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001193125-26-266148", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 1.76% activist stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-266148-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212563}, {"id": "13DG-0002012383-26-001871", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.9% passive stake in UTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001871-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0000102909-26-002524", "src": "13DG", "ticker": "UTI", "cik": "1261654", "company": "UNIVERSAL TECHNICAL INSTITUTE INC", "company_raw": "UNIVERSAL TECHNICAL INSTITUTE INC", "who": "Universal Technical Institute Inc", "who_key": "UNIVERSAL TECHNICAL INSTITUTE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "UNIVERSAL TECHNICAL INSTITUTE INC adjusts its stake in UTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/0000102909-26-002524-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Universal Technical Institute Inc Common Stock", "new_value": "UNIVERSAL TECHNICAL INSTITUTE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001261654", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001261654", "applied": 1, "detected_at": "2026-10-28T09:29:43.095289"}]}, "key_people": [{"who": "Robert Thomas Devincenzi", "who_key": "DEVINCENZI ROBERT THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 315019.3, "sold": 0, "net": 315019.3, "trades": 5, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 19833.300000000003, "date": "2026-09-21", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526399888/0001193125-26-399888-index.htm"}, {"action": "BUY", "amount": 21800.0, "date": "2026-08-27", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526377239/0001193125-26-377239-index.htm"}, {"action": "BUY", "amount": 21765.0, "date": "2026-08-25", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526371793/0001193125-26-371793-index.htm"}, {"action": "BUY", "amount": 25945.0, "date": "2026-08-12", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526352890/0001193125-26-352890-index.htm"}, {"action": "BUY", "amount": 225676.0, "date": "2026-08-10", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526347428/0001193125-26-347428-index.htm"}], "latest": {"action": "BUY", "amount": 19833.300000000003, "date": "2026-09-21", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1261654/000119312526399888/0001193125-26-399888-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 225676.0}, {"date": "2026-08-12", "net": 25945.0}, {"date": "2026-08-25", "net": 21765.0}, {"date": "2026-08-27", "net": 21800.0}, {"date": "2026-09-21", "net": 19833.300000000003}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399888", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377239", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371793", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354799", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352890", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001261654-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001261654-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291140", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004952", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281531", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266156", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-266148", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262683", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262674", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001193125-26-262293", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004390", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001871", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242450", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222170", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-13", "title": "Form 144/A", "accession": "0001193863-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001193863-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001261654-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001261654-26-000009", "price_sensitive": true}], "performance": {"ticker": "UTI", "has_prices": true, "summary": {"n": 5, "avg": -0.12087016229614436, "win_rate": 0.0, "best": -0.0149613899613899, "worst": -0.2361526946107784, "as_of": "2026-09-22"}, "buys": [{"who": "DEVINCENZI ROBERT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19833.300000000003, "date": "2026-09-21", "score": 30.9, "ref_price": 20.72, "return": -0.0149613899613899}, {"who": "DEVINCENZI ROBERT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21800.0, "date": "2026-08-27", "score": 31.4, "ref_price": 21.62, "return": -0.05596669750231271}, {"who": "DEVINCENZI ROBERT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21765.0, "date": "2026-08-25", "score": 31.4, "ref_price": 22.51, "return": -0.09329187027987566}, {"who": "DEVINCENZI ROBERT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25945.0, "date": "2026-08-12", "score": 32.3, "ref_price": 25.64, "return": -0.20397815912636508}, {"who": "DEVINCENZI ROBERT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225676.0, "date": "2026-08-10", "score": 44.1, "ref_price": 26.72, "return": -0.2361526946107784}]}, "price_series": [{"date": "2016-09-22", "close": 2.06, "volume": 47250.0}, {"date": "2016-09-23", "close": 1.91, "volume": 141059.0}, {"date": "2016-09-26", "close": 1.56, "volume": 805756.0}, {"date": "2016-09-27", "close": 1.67, "volume": 802235.0}, {"date": "2016-09-28", "close": 1.61, "volume": 434729.0}, {"date": "2016-09-29", "close": 1.73, "volume": 251274.0}, {"date": "2016-09-30", "close": 1.78, "volume": 199521.0}, {"date": "2016-10-03", "close": 1.72, "volume": 2738449.0}, {"date": "2016-10-04", "close": 1.66, "volume": 144054.0}, {"date": "2016-10-05", "close": 1.7, "volume": 203235.0}, {"date": "2016-10-06", "close": 1.66, "volume": 85701.0}, {"date": "2016-10-07", "close": 1.6, "volume": 191379.0}, {"date": "2016-10-10", "close": 1.6, "volume": 137202.0}, {"date": "2016-10-11", "close": 1.58, "volume": 300059.0}, {"date": "2016-10-12", "close": 1.55, "volume": 172079.0}, {"date": "2016-10-13", "close": 1.55, "volume": 87138.0}, {"date": "2016-10-14", "close": 1.56, "volume": 32194.0}, {"date": "2016-10-17", "close": 1.56, "volume": 69937.0}, {"date": "2016-10-18", "close": 1.61, "volume": 36719.0}, {"date": "2016-10-19", "close": 1.61, "volume": 11921.0}, {"date": "2016-10-20", "close": 1.6, "volume": 26472.0}, {"date": "2016-10-21", "close": 1.53, "volume": 121793.0}, {"date": "2016-10-24", "close": 1.56, "volume": 90315.0}, {"date": "2016-10-25", "close": 1.55, "volume": 55158.0}, {"date": "2016-10-26", "close": 1.6, "volume": 40179.0}, {"date": "2016-10-27", "close": 1.57, "volume": 99162.0}, {"date": "2016-10-28", "close": 1.54, "volume": 172162.0}, {"date": "2016-10-31", "close": 1.52, "volume": 42555.0}, {"date": "2016-11-01", "close": 1.53, "volume": 38976.0}, {"date": "2016-11-02", "close": 1.52, "volume": 23827.0}, {"date": "2016-11-03", "close": 1.54, "volume": 17189.0}, {"date": "2016-11-04", "close": 1.63, "volume": 87329.0}, {"date": "2016-11-07", "close": 1.68, "volume": 24123.0}, {"date": "2016-11-08", "close": 1.66, "volume": 20240.0}, {"date": "2016-11-09", "close": 2.06, "volume": 410888.0}, {"date": "2016-11-10", "close": 2.24, "volume": 313725.0}, {"date": "2016-11-11", "close": 2.31, "volume": 77015.0}, {"date": "2016-11-14", "close": 2.33, "volume": 123944.0}, {"date": "2016-11-15", "close": 2.29, "volume": 37644.0}, {"date": "2016-11-16", "close": 2.36, "volume": 55632.0}, {"date": "2016-11-17", "close": 2.36, "volume": 69973.0}, {"date": "2016-11-18", "close": 2.39, "volume": 76269.0}, {"date": "2016-11-21", "close": 2.39, "volume": 48066.0}, {"date": "2016-11-22", "close": 2.38, "volume": 17140.0}, {"date": "2016-11-23", "close": 2.4, "volume": 20957.0}, {"date": "2016-11-25", "close": 2.42, "volume": 64952.0}, {"date": "2016-11-28", "close": 2.39, "volume": 47901.0}, {"date": "2016-11-29", "close": 2.42, "volume": 177856.0}, {"date": "2016-11-30", "close": 2.51, "volume": 100313.0}, {"date": "2016-12-01", "close": 2.67, "volume": 95692.0}, {"date": "2016-12-02", "close": 2.62, "volume": 48080.0}, {"date": "2016-12-05", "close": 3.07, "volume": 130951.0}, {"date": "2016-12-06", "close": 3.37, "volume": 186555.0}, {"date": "2016-12-07", "close": 3.25, "volume": 132137.0}, {"date": "2016-12-08", "close": 3.11, "volume": 658828.0}, {"date": "2016-12-09", "close": 3.55, "volume": 524932.0}, {"date": "2016-12-12", "close": 3.43, "volume": 157077.0}, {"date": "2016-12-13", "close": 3.17, "volume": 159221.0}, {"date": "2016-12-14", "close": 3.15, "volume": 166377.0}, {"date": "2016-12-15", "close": 3.23, "volume": 59373.0}, {"date": "2016-12-16", "close": 3.34, "volume": 120415.0}, {"date": "2016-12-19", "close": 3.33, "volume": 50733.0}, {"date": "2016-12-20", "close": 3.06, "volume": 154501.0}, {"date": "2016-12-21", "close": 3.13, "volume": 73825.0}, {"date": "2016-12-22", "close": 3.0, "volume": 49249.0}, {"date": "2016-12-23", "close": 3.07, "volume": 47157.0}, {"date": "2016-12-27", "close": 3.23, "volume": 55251.0}, {"date": "2016-12-28", "close": 3.03, "volume": 60301.0}, {"date": "2016-12-29", "close": 3.08, "volume": 97747.0}, {"date": "2016-12-30", "close": 2.91, "volume": 253541.0}, {"date": "2017-01-03", "close": 2.93, "volume": 74064.0}, {"date": "2017-01-04", "close": 3.16, "volume": 86756.0}, {"date": "2017-01-05", "close": 3.23, "volume": 20357.0}, {"date": "2017-01-06", "close": 3.2, "volume": 60440.0}, {"date": "2017-01-09", "close": 3.12, "volume": 26273.0}, {"date": "2017-01-10", "close": 3.11, "volume": 30781.0}, {"date": "2017-01-11", "close": 3.26, "volume": 137674.0}, {"date": "2017-01-12", "close": 3.13, "volume": 18626.0}, {"date": "2017-01-13", "close": 3.37, "volume": 109885.0}, {"date": "2017-01-17", "close": 3.28, "volume": 58877.0}, {"date": "2017-01-18", "close": 3.32, "volume": 22189.0}, {"date": "2017-01-19", "close": 3.33, "volume": 42032.0}, {"date": "2017-01-20", "close": 3.35, "volume": 32931.0}, {"date": "2017-01-23", "close": 3.27, "volume": 16019.0}, {"date": "2017-01-24", "close": 3.26, "volume": 24842.0}, {"date": "2017-01-25", "close": 3.3, "volume": 30565.0}, {"date": "2017-01-26", "close": 3.22, "volume": 31018.0}, {"date": "2017-01-27", "close": 3.23, "volume": 21518.0}, {"date": "2017-01-30", "close": 3.22, "volume": 24497.0}, {"date": "2017-01-31", "close": 3.21, "volume": 28779.0}, {"date": "2017-02-01", "close": 3.24, "volume": 16006.0}, {"date": "2017-02-02", "close": 3.39, "volume": 145570.0}, {"date": "2017-02-03", "close": 3.42, "volume": 92281.0}, {"date": "2017-02-06", "close": 3.4, "volume": 157212.0}, {"date": "2017-02-07", "close": 3.31, "volume": 179904.0}, {"date": "2017-02-08", "close": 3.31, "volume": 26824.0}, {"date": "2017-02-09", "close": 3.38, "volume": 105740.0}, {"date": "2017-02-10", "close": 3.42, "volume": 127516.0}, {"date": "2017-02-13", "close": 3.38, "volume": 76685.0}, {"date": "2017-02-14", "close": 3.43, "volume": 42534.0}, {"date": "2017-02-15", "close": 3.41, "volume": 69130.0}, {"date": "2017-02-16", "close": 3.55, "volume": 362198.0}, {"date": "2017-02-17", "close": 3.4, "volume": 53372.0}, {"date": "2017-02-21", "close": 3.42, "volume": 41395.0}, {"date": "2017-02-22", "close": 3.38, "volume": 27400.0}, {"date": "2017-02-23", "close": 3.49, "volume": 66098.0}, {"date": "2017-02-24", "close": 3.43, "volume": 45624.0}, {"date": "2017-02-27", "close": 3.5, "volume": 39855.0}, {"date": "2017-02-28", "close": 3.47, "volume": 68222.0}, {"date": "2017-03-01", "close": 3.5, "volume": 20426.0}, {"date": "2017-03-02", "close": 3.49, "volume": 60943.0}, {"date": "2017-03-03", "close": 3.41, "volume": 25782.0}, {"date": "2017-03-06", "close": 3.46, "volume": 20085.0}, {"date": "2017-03-07", "close": 3.46, "volume": 62618.0}, {"date": "2017-03-08", "close": 3.47, "volume": 44792.0}, {"date": "2017-03-09", "close": 3.48, "volume": 40962.0}, {"date": "2017-03-10", "close": 3.46, "volume": 17781.0}, {"date": "2017-03-13", "close": 3.49, "volume": 34352.0}, {"date": "2017-03-14", "close": 3.45, "volume": 11319.0}, {"date": "2017-03-15", "close": 3.48, "volume": 44287.0}, {"date": "2017-03-16", "close": 3.52, "volume": 301515.0}, {"date": "2017-03-17", "close": 3.69, "volume": 777914.0}, {"date": "2017-03-20", "close": 3.77, "volume": 67041.0}, {"date": "2017-03-21", "close": 3.51, "volume": 88789.0}, {"date": "2017-03-22", "close": 3.46, "volume": 66804.0}, {"date": "2017-03-23", "close": 3.52, "volume": 21876.0}, {"date": "2017-03-24", "close": 3.6, "volume": 23259.0}, {"date": "2017-03-27", "close": 3.49, "volume": 55279.0}, {"date": "2017-03-28", "close": 3.44, "volume": 65956.0}, {"date": "2017-03-29", "close": 3.42, "volume": 35455.0}, {"date": "2017-03-30", "close": 3.42, "volume": 65195.0}, {"date": "2017-03-31", "close": 3.45, "volume": 5732.0}, {"date": "2017-04-03", "close": 3.41, "volume": 54009.0}, {"date": "2017-04-04", "close": 3.37, "volume": 45740.0}, {"date": "2017-04-05", "close": 3.43, "volume": 84023.0}, {"date": "2017-04-06", "close": 3.43, "volume": 73775.0}, {"date": "2017-04-07", "close": 3.37, "volume": 62461.0}, {"date": "2017-04-10", "close": 3.45, "volume": 51966.0}, {"date": "2017-04-11", "close": 3.52, "volume": 31903.0}, {"date": "2017-04-12", "close": 3.41, "volume": 7349.0}, {"date": "2017-04-13", "close": 3.5, "volume": 33539.0}, {"date": "2017-04-17", "close": 3.48, "volume": 23888.0}, {"date": "2017-04-18", "close": 3.52, "volume": 27857.0}, {"date": "2017-04-19", "close": 3.51, "volume": 45113.0}, {"date": "2017-04-20", "close": 3.51, "volume": 44427.0}, {"date": "2017-04-21", "close": 3.59, "volume": 18216.0}, {"date": "2017-04-24", "close": 3.52, "volume": 24290.0}, {"date": "2017-04-25", "close": 3.56, "volume": 15942.0}, {"date": "2017-04-26", "close": 3.55, "volume": 37270.0}, {"date": "2017-04-27", "close": 3.59, "volume": 80380.0}, {"date": "2017-04-28", "close": 3.62, "volume": 50477.0}, {"date": "2017-05-01", "close": 3.63, "volume": 22863.0}, {"date": "2017-05-02", "close": 3.63, "volume": 35828.0}, {"date": "2017-05-03", "close": 3.6, "volume": 15959.0}, {"date": "2017-05-04", "close": 3.6, "volume": 42968.0}, {"date": "2017-05-05", "close": 3.71, "volume": 111053.0}, {"date": "2017-05-08", "close": 3.71, "volume": 20407.0}, {"date": "2017-05-09", "close": 3.71, "volume": 28439.0}, {"date": "2017-05-10", "close": 3.85, "volume": 27552.0}, {"date": "2017-05-11", "close": 3.84, "volume": 22791.0}, {"date": "2017-05-12", "close": 3.71, "volume": 58981.0}, {"date": "2017-05-15", "close": 3.69, "volume": 72511.0}, {"date": "2017-05-16", "close": 3.62, "volume": 23757.0}, {"date": "2017-05-17", "close": 3.56, "volume": 27108.0}, {"date": "2017-05-18", "close": 3.59, "volume": 109628.0}, {"date": "2017-05-19", "close": 3.59, "volume": 40332.0}, {"date": "2017-05-22", "close": 3.6, "volume": 27647.0}, {"date": "2017-05-23", "close": 3.68, "volume": 61223.0}, {"date": "2017-05-24", "close": 3.68, "volume": 85669.0}, {"date": "2017-05-25", "close": 3.71, "volume": 32084.0}, {"date": "2017-05-26", "close": 3.71, "volume": 12438.0}, {"date": "2017-05-30", "close": 3.69, "volume": 44784.0}, {"date": "2017-05-31", "close": 3.67, "volume": 29899.0}, {"date": "2017-06-01", "close": 3.69, "volume": 21563.0}, {"date": "2017-06-02", "close": 3.68, "volume": 15556.0}, {"date": "2017-06-05", "close": 3.69, "volume": 64882.0}, {"date": "2017-06-06", "close": 3.69, "volume": 47297.0}, {"date": "2017-06-07", "close": 3.7, "volume": 14476.0}, {"date": "2017-06-08", "close": 3.7, "volume": 29700.0}, {"date": "2017-06-09", "close": 3.72, "volume": 25753.0}, {"date": "2017-06-12", "close": 3.73, "volume": 36792.0}, {"date": "2017-06-13", "close": 3.65, "volume": 110307.0}, {"date": "2017-06-14", "close": 3.6, "volume": 264095.0}, {"date": "2017-06-15", "close": 3.68, "volume": 44552.0}, {"date": "2017-06-16", "close": 3.65, "volume": 23540.0}, {"date": "2017-06-19", "close": 3.65, "volume": 26567.0}, {"date": "2017-06-20", "close": 3.62, "volume": 50542.0}, {"date": "2017-06-21", "close": 3.55, "volume": 28563.0}, {"date": "2017-06-22", "close": 3.6, "volume": 14302.0}, {"date": "2017-06-23", "close": 3.56, "volume": 35771.0}, {"date": "2017-06-26", "close": 3.59, "volume": 15418.0}, {"date": "2017-06-27", "close": 3.59, "volume": 26785.0}, {"date": "2017-06-28", "close": 3.59, "volume": 49972.0}, {"date": "2017-06-29", "close": 3.6, "volume": 17602.0}, {"date": "2017-06-30", "close": 3.57, "volume": 96624.0}, {"date": "2017-07-03", "close": 3.6, "volume": 37396.0}, {"date": "2017-07-05", "close": 3.57, "volume": 10765.0}, {"date": "2017-07-06", "close": 3.59, "volume": 25790.0}, {"date": "2017-07-07", "close": 3.56, "volume": 135775.0}, {"date": "2017-07-10", "close": 3.57, "volume": 31336.0}, {"date": "2017-07-11", "close": 3.58, "volume": 14048.0}, {"date": "2017-07-12", "close": 3.53, "volume": 29589.0}, {"date": "2017-07-13", "close": 3.56, "volume": 229788.0}, {"date": "2017-07-14", "close": 3.63, "volume": 49231.0}, {"date": "2017-07-17", "close": 3.62, "volume": 150193.0}, {"date": "2017-07-18", "close": 3.59, "volume": 95007.0}, {"date": "2017-07-19", "close": 3.68, "volume": 59823.0}, {"date": "2017-07-20", "close": 3.67, "volume": 21729.0}, {"date": "2017-07-21", "close": 3.69, "volume": 59276.0}, {"date": "2017-07-24", "close": 3.68, "volume": 77398.0}, {"date": "2017-07-25", "close": 3.64, "volume": 61744.0}, {"date": "2017-07-26", "close": 3.57, "volume": 19378.0}, {"date": "2017-07-27", "close": 3.57, "volume": 38032.0}, {"date": "2017-07-28", "close": 3.57, "volume": 47623.0}, {"date": "2017-07-31", "close": 3.56, "volume": 28734.0}, {"date": "2017-08-01", "close": 3.64, "volume": 41736.0}, {"date": "2017-08-02", "close": 3.645, "volume": 32466.0}, {"date": "2017-08-03", "close": 3.63, "volume": 20512.0}, {"date": "2017-08-04", "close": 3.7, "volume": 62003.0}, {"date": "2017-08-07", "close": 3.6, "volume": 153471.0}, {"date": "2017-08-08", "close": 3.53, "volume": 11000.0}, {"date": "2017-08-09", "close": 3.52, "volume": 35452.0}, {"date": "2017-08-10", "close": 3.48, "volume": 19771.0}, {"date": "2017-08-11", "close": 3.42, "volume": 16620.0}, {"date": "2017-08-14", "close": 3.34, "volume": 13043.0}, {"date": "2017-08-15", "close": 3.42, "volume": 38212.0}, {"date": "2017-08-16", "close": 3.51, "volume": 18146.0}, {"date": "2017-08-17", "close": 3.47, "volume": 30840.0}, {"date": "2017-08-18", "close": 3.44, "volume": 9122.0}, {"date": "2017-08-21", "close": 3.42, "volume": 21431.0}, {"date": "2017-08-22", "close": 3.59, "volume": 26828.0}, {"date": "2017-08-23", "close": 3.58, "volume": 10678.0}, {"date": "2017-08-24", "close": 3.5, "volume": 11097.0}, {"date": "2017-08-25", "close": 3.53, "volume": 6855.0}, {"date": "2017-08-28", "close": 3.44, "volume": 29751.0}, {"date": "2017-08-29", "close": 3.51, "volume": 15007.0}, {"date": "2017-08-30", "close": 3.58, "volume": 9675.0}, {"date": "2017-08-31", "close": 3.54, "volume": 17917.0}, {"date": "2017-09-01", "close": 3.5, "volume": 21832.0}, {"date": "2017-09-05", "close": 3.57, "volume": 11731.0}, {"date": "2017-09-06", "close": 3.56, "volume": 46295.0}, {"date": "2017-09-07", "close": 3.62, "volume": 17944.0}, {"date": "2017-09-08", "close": 3.55, "volume": 4705.0}, {"date": "2017-09-11", "close": 3.44, "volume": 18993.0}, {"date": "2017-09-12", "close": 3.33, "volume": 18350.0}, {"date": "2017-09-13", "close": 3.39, "volume": 39018.0}, {"date": "2017-09-14", "close": 3.32, "volume": 21681.0}, {"date": "2017-09-15", "close": 3.31, "volume": 27107.0}, {"date": "2017-09-18", "close": 3.31, "volume": 14595.0}, {"date": "2017-09-19", "close": 3.34, "volume": 31837.0}, {"date": "2017-09-20", "close": 3.25, "volume": 16404.0}, {"date": "2017-09-21", "close": 3.22, "volume": 12233.0}, {"date": "2017-09-22", "close": 3.16, "volume": 20772.0}, {"date": "2017-09-25", "close": 3.13, "volume": 34482.0}, {"date": "2017-09-26", "close": 3.37, "volume": 24342.0}, {"date": "2017-09-27", "close": 3.42, "volume": 21004.0}, {"date": "2017-09-28", "close": 3.45, "volume": 12521.0}, {"date": "2017-09-29", "close": 3.47, "volume": 5239.0}, {"date": "2017-10-02", "close": 3.47, "volume": 11968.0}, {"date": "2017-10-03", "close": 3.51, "volume": 20583.0}, {"date": "2017-10-04", "close": 3.38, "volume": 39880.0}, {"date": "2017-10-05", "close": 3.39, "volume": 2080.0}, {"date": "2017-10-06", "close": 3.36, "volume": 10801.0}, {"date": "2017-10-09", "close": 3.33, "volume": 2660.0}, {"date": "2017-10-10", "close": 3.32, "volume": 3426.0}, {"date": "2017-10-11", "close": 3.36, "volume": 13818.0}, {"date": "2017-10-12", "close": 3.28, "volume": 14365.0}, {"date": "2017-10-13", "close": 3.25, "volume": 11495.0}, {"date": "2017-10-16", "close": 3.48, "volume": 23833.0}, {"date": "2017-10-17", "close": 3.35, "volume": 9934.0}, {"date": "2017-10-18", "close": 3.26, "volume": 13843.0}, {"date": "2017-10-19", "close": 3.31, "volume": 22072.0}, {"date": "2017-10-20", "close": 3.32, "volume": 3233.0}, {"date": "2017-10-23", "close": 3.28, "volume": 4563.0}, {"date": "2017-10-24", "close": 3.19, "volume": 36230.0}, {"date": "2017-10-25", "close": 3.15, "volume": 17259.0}, {"date": "2017-10-26", "close": 3.2, "volume": 14693.0}, {"date": "2017-10-27", "close": 3.21, "volume": 15229.0}, {"date": "2017-10-30", "close": 3.2, "volume": 2696.0}, {"date": "2017-10-31", "close": 3.33, "volume": 3202.0}, {"date": "2017-11-01", "close": 3.37, "volume": 24103.0}, {"date": "2017-11-02", "close": 3.35, "volume": 16842.0}, {"date": "2017-11-03", "close": 3.35, "volume": 18173.0}, {"date": "2017-11-06", "close": 3.4, "volume": 7687.0}, {"date": "2017-11-07", "close": 3.44, "volume": 23680.0}, {"date": "2017-11-08", "close": 3.45, "volume": 68752.0}, {"date": "2017-11-09", "close": 3.5, "volume": 45869.0}, {"date": "2017-11-10", "close": 3.5, "volume": 10304.0}, {"date": "2017-11-13", "close": 3.5, "volume": 8370.0}, {"date": "2017-11-14", "close": 3.52, "volume": 12347.0}, {"date": "2017-11-15", "close": 3.67, "volume": 33063.0}, {"date": "2017-11-16", "close": 3.58, "volume": 15232.0}, {"date": "2017-11-17", "close": 3.59, "volume": 25398.0}, {"date": "2017-11-20", "close": 3.5, "volume": 7847.0}, {"date": "2017-11-21", "close": 3.47, "volume": 30779.0}, {"date": "2017-11-22", "close": 3.51, "volume": 5530.0}, {"date": "2017-11-24", "close": 3.51, "volume": 3996.0}, {"date": "2017-11-27", "close": 3.36, "volume": 7612.0}, {"date": "2017-11-28", "close": 3.5, "volume": 13812.0}, {"date": "2017-11-29", "close": 3.65, "volume": 33962.0}, {"date": "2017-11-30", "close": 3.68, "volume": 29479.0}, {"date": "2017-12-01", "close": 2.87, "volume": 222091.0}, {"date": "2017-12-04", "close": 2.9, "volume": 108489.0}, {"date": "2017-12-05", "close": 2.85, "volume": 128988.0}, {"date": "2017-12-06", "close": 2.67, "volume": 40603.0}, {"date": "2017-12-07", "close": 2.58, "volume": 55307.0}, {"date": "2017-12-08", "close": 2.66, "volume": 114083.0}, {"date": "2017-12-11", "close": 2.59, "volume": 38345.0}, {"date": "2017-12-12", "close": 2.55, "volume": 80181.0}, {"date": "2017-12-13", "close": 2.55, "volume": 105536.0}, {"date": "2017-12-14", "close": 2.5, "volume": 85315.0}, {"date": "2017-12-15", "close": 2.46, "volume": 79041.0}, {"date": "2017-12-18", "close": 2.53, "volume": 102841.0}, {"date": "2017-12-19", "close": 2.6, "volume": 19025.0}, {"date": "2017-12-20", "close": 2.57, "volume": 25270.0}, {"date": "2017-12-21", "close": 2.58, "volume": 14751.0}, {"date": "2017-12-22", "close": 2.56, "volume": 7309.0}, {"date": "2017-12-26", "close": 2.5, "volume": 41843.0}, {"date": "2017-12-27", "close": 2.51, "volume": 12066.0}, {"date": "2017-12-28", "close": 2.46, "volume": 18623.0}, {"date": "2017-12-29", "close": 2.4, "volume": 10892.0}, {"date": "2018-01-02", "close": 2.38, "volume": 20812.0}, {"date": "2018-01-03", "close": 2.38, "volume": 4545.0}, {"date": "2018-01-04", "close": 2.28, "volume": 54933.0}, {"date": "2018-01-05", "close": 2.47, "volume": 10408.0}, {"date": "2018-01-08", "close": 2.51, "volume": 46004.0}, {"date": "2018-01-09", "close": 2.53, "volume": 8578.0}, {"date": "2018-01-10", "close": 2.6, "volume": 39884.0}, {"date": "2018-01-11", "close": 2.61, "volume": 10988.0}, {"date": "2018-01-12", "close": 2.57, "volume": 6516.0}, {"date": "2018-01-16", "close": 2.61, "volume": 34012.0}, {"date": "2018-01-17", "close": 2.56, "volume": 43381.0}, {"date": "2018-01-18", "close": 2.54, "volume": 30397.0}, {"date": "2018-01-19", "close": 2.56, "volume": 5268.0}, {"date": "2018-01-22", "close": 2.6, "volume": 13043.0}, {"date": "2018-01-23", "close": 2.62, "volume": 33865.0}, {"date": "2018-01-24", "close": 2.66, "volume": 14087.0}, {"date": "2018-01-25", "close": 2.78, "volume": 26599.0}, {"date": "2018-01-26", "close": 2.81, "volume": 26252.0}, {"date": "2018-01-29", "close": 2.73, "volume": 41829.0}, {"date": "2018-01-30", "close": 2.67, "volume": 42343.0}, {"date": "2018-01-31", "close": 2.78, "volume": 34826.0}, {"date": "2018-02-01", "close": 2.74, "volume": 17895.0}, {"date": "2018-02-02", "close": 2.72, "volume": 63894.0}, {"date": "2018-02-05", "close": 2.69, "volume": 26786.0}, {"date": "2018-02-06", "close": 2.65, "volume": 37821.0}, {"date": "2018-02-07", "close": 2.53, "volume": 6475.0}, {"date": "2018-02-08", "close": 2.59, "volume": 35980.0}, {"date": "2018-02-09", "close": 2.73, "volume": 66774.0}, {"date": "2018-02-12", "close": 2.63, "volume": 9604.0}, {"date": "2018-02-13", "close": 2.6, "volume": 7921.0}, {"date": "2018-02-14", "close": 2.6, "volume": 8108.0}, {"date": "2018-02-15", "close": 2.59, "volume": 27081.0}, {"date": "2018-02-16", "close": 2.64, "volume": 28429.0}, {"date": "2018-02-20", "close": 2.59, "volume": 11635.0}, {"date": "2018-02-21", "close": 2.62, "volume": 10823.0}, {"date": "2018-02-22", "close": 2.6, "volume": 2690.0}, {"date": "2018-02-23", "close": 2.63, "volume": 6676.0}, {"date": "2018-02-26", "close": 2.71, "volume": 17459.0}, {"date": "2018-02-27", "close": 2.7, "volume": 5501.0}, {"date": "2018-02-28", "close": 2.7, "volume": 18537.0}, {"date": "2018-03-01", "close": 2.69, "volume": 28970.0}, {"date": "2018-03-02", "close": 2.63, "volume": 36088.0}, {"date": "2018-03-05", "close": 2.69, "volume": 27504.0}, {"date": "2018-03-06", "close": 2.66, "volume": 7830.0}, {"date": "2018-03-07", "close": 2.53, "volume": 33480.0}, {"date": "2018-03-08", "close": 2.63, "volume": 31120.0}, {"date": "2018-03-09", "close": 2.56, "volume": 17579.0}, {"date": "2018-03-12", "close": 2.68, "volume": 43531.0}, {"date": "2018-03-13", "close": 2.71, "volume": 26832.0}, {"date": "2018-03-14", "close": 2.7, "volume": 56483.0}, {"date": "2018-03-15", "close": 2.68, "volume": 13356.0}, {"date": "2018-03-16", "close": 2.66, "volume": 116698.0}, {"date": "2018-03-19", "close": 2.68, "volume": 12016.0}, {"date": "2018-03-20", "close": 2.68, "volume": 10666.0}, {"date": "2018-03-21", "close": 2.69, "volume": 12699.0}, {"date": "2018-03-22", "close": 2.72, "volume": 14679.0}, {"date": "2018-03-23", "close": 2.9, "volume": 127431.0}, {"date": "2018-03-26", "close": 2.96, "volume": 89390.0}, {"date": "2018-03-27", "close": 2.97, "volume": 271183.0}, {"date": "2018-03-28", "close": 2.89, "volume": 392833.0}, {"date": "2018-03-29", "close": 2.94, "volume": 22803.0}, {"date": "2018-04-02", "close": 2.94, "volume": 16206.0}, {"date": "2018-04-03", "close": 2.88, "volume": 26495.0}, {"date": "2018-04-04", "close": 2.91, "volume": 13457.0}, {"date": "2018-04-05", "close": 3.0, "volume": 9854.0}, {"date": "2018-04-06", "close": 2.99, "volume": 23593.0}, {"date": "2018-04-09", "close": 3.07, "volume": 20835.0}, {"date": "2018-04-10", "close": 3.07, "volume": 289258.0}, {"date": "2018-04-11", "close": 3.06, "volume": 17756.0}, {"date": "2018-04-12", "close": 3.13, "volume": 15284.0}, {"date": "2018-04-13", "close": 3.1, "volume": 11264.0}, {"date": "2018-04-16", "close": 3.12, "volume": 7804.0}, {"date": "2018-04-17", "close": 3.11, "volume": 7050.0}, {"date": "2018-04-18", "close": 3.07, "volume": 6742.0}, {"date": "2018-04-19", "close": 3.05, "volume": 10855.0}, {"date": "2018-04-20", "close": 3.02, "volume": 7211.0}, {"date": "2018-04-23", "close": 3.01, "volume": 5844.0}, {"date": "2018-04-24", "close": 3.03, "volume": 10123.0}, {"date": "2018-04-25", "close": 3.1, "volume": 24770.0}, {"date": "2018-04-26", "close": 3.09, "volume": 7713.0}, {"date": "2018-04-27", "close": 3.09, "volume": 7956.0}, {"date": "2018-04-30", "close": 3.13, "volume": 2391.0}, {"date": "2018-05-01", "close": 3.12, "volume": 12288.0}, {"date": "2018-05-02", "close": 3.12, "volume": 14512.0}, {"date": "2018-05-03", "close": 3.14, "volume": 16486.0}, {"date": "2018-05-04", "close": 3.11, "volume": 15727.0}, {"date": "2018-05-07", "close": 3.13, "volume": 14030.0}, {"date": "2018-05-08", "close": 3.06, "volume": 3701.0}, {"date": "2018-05-09", "close": 2.98, "volume": 11699.0}, {"date": "2018-05-10", "close": 3.0, "volume": 20630.0}, {"date": "2018-05-11", "close": 3.02, "volume": 5478.0}, {"date": "2018-05-14", "close": 3.1, "volume": 9528.0}, {"date": "2018-05-15", "close": 3.02, "volume": 3040.0}, {"date": "2018-05-16", "close": 3.12, "volume": 23483.0}, {"date": "2018-05-17", "close": 3.13, "volume": 21460.0}, {"date": "2018-05-18", "close": 3.1, "volume": 7468.0}, {"date": "2018-05-21", "close": 3.04, "volume": 2859.0}, {"date": "2018-05-22", "close": 3.03, "volume": 3680.0}, {"date": "2018-05-23", "close": 3.0, "volume": 4545.0}, {"date": "2018-05-24", "close": 3.14, "volume": 12114.0}, {"date": "2018-05-25", "close": 3.05, "volume": 11593.0}, {"date": "2018-05-29", "close": 3.1, "volume": 3889.0}, {"date": "2018-05-30", "close": 3.07, "volume": 25369.0}, {"date": "2018-05-31", "close": 3.13, "volume": 45322.0}, {"date": "2018-06-01", "close": 3.14, "volume": 12788.0}, {"date": "2018-06-04", "close": 3.14, "volume": 11848.0}, {"date": "2018-06-05", "close": 3.13, "volume": 14390.0}, {"date": "2018-06-06", "close": 3.02, "volume": 19162.0}, {"date": "2018-06-07", "close": 3.15, "volume": 13702.0}, {"date": "2018-06-08", "close": 3.11, "volume": 22261.0}, {"date": "2018-06-11", "close": 3.05, "volume": 22327.0}, {"date": "2018-06-12", "close": 3.03, "volume": 26217.0}, {"date": "2018-06-13", "close": 3.05, "volume": 11437.0}, {"date": "2018-06-14", "close": 3.03, "volume": 9060.0}, {"date": "2018-06-15", "close": 2.97, "volume": 22455.0}, {"date": "2018-06-18", "close": 3.12, "volume": 24139.0}, {"date": "2018-06-19", "close": 3.13, "volume": 18648.0}, {"date": "2018-06-20", "close": 3.11, "volume": 4837.0}, {"date": "2018-06-21", "close": 3.02, "volume": 5169.0}, {"date": "2018-06-22", "close": 3.12, "volume": 29401.0}, {"date": "2018-06-25", "close": 3.01, "volume": 15434.0}, {"date": "2018-06-26", "close": 2.98, "volume": 2585.0}, {"date": "2018-06-27", "close": 3.19, "volume": 13812.0}, {"date": "2018-06-28", "close": 3.1404, "volume": 3359.0}, {"date": "2018-06-29", "close": 3.15, "volume": 15130.0}, {"date": "2018-07-02", "close": 3.17, "volume": 8336.0}, {"date": "2018-07-03", "close": 3.24, "volume": 8049.0}, {"date": "2018-07-05", "close": 3.13, "volume": 17268.0}, {"date": "2018-07-06", "close": 3.18, "volume": 81185.0}, {"date": "2018-07-09", "close": 3.19, "volume": 127188.0}, {"date": "2018-07-10", "close": 3.25, "volume": 40892.0}, {"date": "2018-07-11", "close": 3.24, "volume": 64695.0}, {"date": "2018-07-12", "close": 3.28, "volume": 50122.0}, {"date": "2018-07-13", "close": 3.35, "volume": 33350.0}, {"date": "2018-07-16", "close": 3.35, "volume": 27061.0}, {"date": "2018-07-17", "close": 3.35, "volume": 23932.0}, {"date": "2018-07-18", "close": 3.35, "volume": 29434.0}, {"date": "2018-07-19", "close": 3.33, "volume": 42647.0}, {"date": "2018-07-20", "close": 3.28, "volume": 30843.0}, {"date": "2018-07-23", "close": 3.28, "volume": 36220.0}, {"date": "2018-07-24", "close": 3.17, "volume": 23965.0}, {"date": "2018-07-25", "close": 3.2, "volume": 17766.0}, {"date": "2018-07-26", "close": 3.19, "volume": 25122.0}, {"date": "2018-07-27", "close": 3.2, "volume": 28100.0}, {"date": "2018-07-30", "close": 3.225, "volume": 10791.0}, {"date": "2018-07-31", "close": 3.25, "volume": 15393.0}, {"date": "2018-08-01", "close": 3.21, "volume": 182852.0}, {"date": "2018-08-02", "close": 3.23, "volume": 9613.0}, {"date": "2018-08-03", "close": 3.21, "volume": 17189.0}, {"date": "2018-08-06", "close": 3.2, "volume": 4433.0}, {"date": "2018-08-07", "close": 3.09, "volume": 10399.0}, {"date": "2018-08-08", "close": 2.78, "volume": 40644.0}, {"date": "2018-08-09", "close": 2.74, "volume": 35195.0}, {"date": "2018-08-10", "close": 2.7, "volume": 23482.0}, {"date": "2018-08-13", "close": 2.77, "volume": 8513.0}, {"date": "2018-08-14", "close": 2.74, "volume": 20288.0}, {"date": "2018-08-15", "close": 2.68, "volume": 28494.0}, {"date": "2018-08-16", "close": 2.65, "volume": 25461.0}, {"date": "2018-08-17", "close": 2.54, "volume": 41967.0}, {"date": "2018-08-20", "close": 2.63, "volume": 43393.0}, {"date": "2018-08-21", "close": 2.65, "volume": 21850.0}, {"date": "2018-08-22", "close": 2.69, "volume": 28311.0}, {"date": "2018-08-23", "close": 2.72, "volume": 17210.0}, {"date": "2018-08-24", "close": 2.8, "volume": 15637.0}, {"date": "2018-08-27", "close": 2.7, "volume": 18734.0}, {"date": "2018-08-28", "close": 2.72, "volume": 4301.0}, {"date": "2018-08-29", "close": 2.84, "volume": 43772.0}, {"date": "2018-08-30", "close": 2.75, "volume": 12385.0}, {"date": "2018-08-31", "close": 2.72, "volume": 12466.0}, {"date": "2018-09-04", "close": 2.71, "volume": 11427.0}, {"date": "2018-09-05", "close": 2.73, "volume": 22781.0}, {"date": "2018-09-06", "close": 2.71, "volume": 8326.0}, {"date": "2018-09-07", "close": 2.7, "volume": 3832.0}, {"date": "2018-09-10", "close": 2.68, "volume": 13014.0}, {"date": "2018-09-11", "close": 2.69, "volume": 15545.0}, {"date": "2018-09-12", "close": 2.695, "volume": 1575.0}, {"date": "2018-09-13", "close": 2.74, "volume": 11218.0}, {"date": "2018-09-14", "close": 2.69, "volume": 13371.0}, {"date": "2018-09-17", "close": 2.73, "volume": 5952.0}, {"date": "2018-09-18", "close": 2.7, "volume": 6439.0}, {"date": "2018-09-19", "close": 2.7, "volume": 39591.0}, {"date": "2018-09-20", "close": 2.65, "volume": 48817.0}, {"date": "2018-09-21", "close": 2.65, "volume": 49414.0}, {"date": "2018-09-24", "close": 2.79, "volume": 19676.0}, {"date": "2018-09-25", "close": 2.78, "volume": 472.0}, {"date": "2018-09-26", "close": 2.74, "volume": 2684.0}, {"date": "2018-09-27", "close": 2.73, "volume": 4856.0}, {"date": "2018-09-28", "close": 2.66, "volume": 106261.0}, {"date": "2018-10-01", "close": 2.65, "volume": 13194.0}, {"date": "2018-10-02", "close": 2.82, "volume": 18586.0}, {"date": "2018-10-03", "close": 2.68, "volume": 19909.0}, {"date": "2018-10-04", "close": 2.6, "volume": 10780.0}, {"date": "2018-10-05", "close": 2.64, "volume": 35081.0}, {"date": "2018-10-08", "close": 2.59, "volume": 1876.0}, {"date": "2018-10-09", "close": 2.61, "volume": 6496.0}, {"date": "2018-10-10", "close": 2.55, "volume": 45724.0}, {"date": "2018-10-11", "close": 2.48, "volume": 13793.0}, {"date": "2018-10-12", "close": 2.48, "volume": 2241.0}, {"date": "2018-10-15", "close": 2.57, "volume": 13846.0}, {"date": "2018-10-16", "close": 2.65, "volume": 26509.0}, {"date": "2018-10-17", "close": 2.5, "volume": 8315.0}, {"date": "2018-10-18", "close": 2.46, "volume": 6329.0}, {"date": "2018-10-19", "close": 2.43, "volume": 10192.0}, {"date": "2018-10-22", "close": 2.4, "volume": 714.0}, {"date": "2018-10-23", "close": 2.4, "volume": 5566.0}, {"date": "2018-10-24", "close": 2.51, "volume": 1109527.0}, {"date": "2018-10-25", "close": 2.69, "volume": 45203.0}, {"date": "2018-10-26", "close": 2.61, "volume": 1881.0}, {"date": "2018-10-29", "close": 2.61, "volume": 11185.0}, {"date": "2018-10-30", "close": 2.62, "volume": 4612.0}, {"date": "2018-10-31", "close": 2.63, "volume": 2616.0}, {"date": "2018-11-01", "close": 2.63, "volume": 1609.0}, {"date": "2018-11-02", "close": 2.61, "volume": 7239.0}, {"date": "2018-11-05", "close": 2.64, "volume": 9672.0}, {"date": "2018-11-06", "close": 2.65, "volume": 3929.0}, {"date": "2018-11-07", "close": 2.68, "volume": 44009.0}, {"date": "2018-11-08", "close": 2.75, "volume": 14129.0}, {"date": "2018-11-09", "close": 2.75, "volume": 13037.0}, {"date": "2018-11-12", "close": 2.78, "volume": 21980.0}, {"date": "2018-11-13", "close": 2.74, "volume": 29015.0}, {"date": "2018-11-14", "close": 2.63, "volume": 10631.0}, {"date": "2018-11-15", "close": 2.65, "volume": 4178.0}, {"date": "2018-11-16", "close": 2.61, "volume": 8835.0}, {"date": "2018-11-19", "close": 2.68, "volume": 2589.0}, {"date": "2018-11-20", "close": 2.75, "volume": 10770.0}, {"date": "2018-11-21", "close": 2.79, "volume": 11508.0}, {"date": "2018-11-23", "close": 2.76, "volume": 3409.0}, {"date": "2018-11-26", "close": 2.76, "volume": 13119.0}, {"date": "2018-11-27", "close": 2.75, "volume": 5617.0}, {"date": "2018-11-28", "close": 2.77, "volume": 9974.0}, {"date": "2018-11-29", "close": 2.8, "volume": 10371.0}, {"date": "2018-11-30", "close": 3.22, "volume": 71032.0}, {"date": "2018-12-03", "close": 3.33, "volume": 28234.0}, {"date": "2018-12-04", "close": 3.14, "volume": 16636.0}, {"date": "2018-12-06", "close": 3.03, "volume": 44799.0}, {"date": "2018-12-07", "close": 3.05, "volume": 22194.0}, {"date": "2018-12-10", "close": 3.14, "volume": 23235.0}, {"date": "2018-12-11", "close": 3.2, "volume": 31628.0}, {"date": "2018-12-12", "close": 3.155, "volume": 16019.0}, {"date": "2018-12-13", "close": 3.18, "volume": 13932.0}, {"date": "2018-12-14", "close": 3.14, "volume": 7018.0}, {"date": "2018-12-17", "close": 3.14, "volume": 26542.0}, {"date": "2018-12-18", "close": 3.12, "volume": 13021.0}, {"date": "2018-12-19", "close": 3.18, "volume": 14189.0}, {"date": "2018-12-20", "close": 3.36, "volume": 203079.0}, {"date": "2018-12-21", "close": 3.38, "volume": 104302.0}, {"date": "2018-12-24", "close": 3.45, "volume": 30254.0}, {"date": "2018-12-26", "close": 3.46, "volume": 68516.0}, {"date": "2018-12-27", "close": 3.57, "volume": 57489.0}, {"date": "2018-12-28", "close": 3.69, "volume": 43047.0}, {"date": "2018-12-31", "close": 3.65, "volume": 47126.0}, {"date": "2019-01-02", "close": 3.79, "volume": 84070.0}, {"date": "2019-01-03", "close": 3.68, "volume": 23673.0}, {"date": "2019-01-04", "close": 3.78, "volume": 51305.0}, {"date": "2019-01-07", "close": 3.91, "volume": 64920.0}, {"date": "2019-01-08", "close": 3.66, "volume": 46298.0}, {"date": "2019-01-09", "close": 3.77, "volume": 67929.0}, {"date": "2019-01-10", "close": 3.85, "volume": 20009.0}, {"date": "2019-01-11", "close": 3.82, "volume": 23108.0}, {"date": "2019-01-14", "close": 3.87, "volume": 7482.0}, {"date": "2019-01-15", "close": 3.91, "volume": 33559.0}, {"date": "2019-01-16", "close": 4.06, "volume": 68957.0}, {"date": "2019-01-17", "close": 3.83, "volume": 71223.0}, {"date": "2019-01-18", "close": 3.85, "volume": 77442.0}, {"date": "2019-01-22", "close": 3.93, "volume": 42395.0}, {"date": "2019-01-23", "close": 3.87, "volume": 20931.0}, {"date": "2019-01-24", "close": 3.77, "volume": 17948.0}, {"date": "2019-01-25", "close": 3.9, "volume": 26387.0}, {"date": "2019-01-28", "close": 3.74, "volume": 22358.0}, {"date": "2019-01-29", "close": 3.73, "volume": 12172.0}, {"date": "2019-01-30", "close": 3.3, "volume": 75857.0}, {"date": "2019-01-31", "close": 3.42, "volume": 88929.0}, {"date": "2019-02-01", "close": 3.43, "volume": 39749.0}, {"date": "2019-02-04", "close": 3.47, "volume": 17466.0}, {"date": "2019-02-05", "close": 3.4599, "volume": 38899.0}, {"date": "2019-02-06", "close": 3.44, "volume": 68190.0}, {"date": "2019-02-07", "close": 3.45, "volume": 26481.0}, {"date": "2019-02-08", "close": 3.5, "volume": 37048.0}, {"date": "2019-02-11", "close": 3.45, "volume": 29980.0}, {"date": "2019-02-12", "close": 3.48, "volume": 11209.0}, {"date": "2019-02-13", "close": 3.51, "volume": 35425.0}, {"date": "2019-02-14", "close": 3.47, "volume": 31932.0}, {"date": "2019-02-15", "close": 3.49, "volume": 19024.0}, {"date": "2019-02-19", "close": 3.56, "volume": 30098.0}, {"date": "2019-02-20", "close": 3.4, "volume": 11556.0}, {"date": "2019-02-21", "close": 3.485, "volume": 3544.0}, {"date": "2019-02-22", "close": 3.45, "volume": 6769.0}, {"date": "2019-02-25", "close": 3.5, "volume": 6499.0}, {"date": "2019-02-26", "close": 3.43, "volume": 19410.0}, {"date": "2019-02-27", "close": 3.5, "volume": 13498.0}, {"date": "2019-02-28", "close": 3.49, "volume": 5888.0}, {"date": "2019-03-01", "close": 3.56, "volume": 27319.0}, {"date": "2019-03-04", "close": 3.42, "volume": 18399.0}, {"date": "2019-03-05", "close": 3.54, "volume": 17059.0}, {"date": "2019-03-06", "close": 3.51, "volume": 4736.0}, {"date": "2019-03-07", "close": 3.38, "volume": 5301.0}, {"date": "2019-03-08", "close": 3.44, "volume": 13558.0}, {"date": "2019-03-11", "close": 3.46, "volume": 4384.0}, {"date": "2019-03-12", "close": 3.25, "volume": 36446.0}, {"date": "2019-03-13", "close": 3.25, "volume": 11787.0}, {"date": "2019-03-14", "close": 3.03, "volume": 9371.0}, {"date": "2019-03-15", "close": 3.32, "volume": 54576.0}, {"date": "2019-03-18", "close": 3.26, "volume": 12148.0}, {"date": "2019-03-19", "close": 3.43, "volume": 20705.0}, {"date": "2019-03-20", "close": 3.41, "volume": 3428.0}, {"date": "2019-03-21", "close": 3.24, "volume": 10239.0}, {"date": "2019-03-22", "close": 3.21, "volume": 3819.0}, {"date": "2019-03-25", "close": 3.3, "volume": 26672.0}, {"date": "2019-03-26", "close": 3.2999, "volume": 8589.0}, {"date": "2019-03-27", "close": 3.39, "volume": 35718.0}, {"date": "2019-03-28", "close": 3.41, "volume": 7251.0}, {"date": "2019-03-29", "close": 3.41, "volume": 9876.0}, {"date": "2019-04-01", "close": 3.48, "volume": 13982.0}, {"date": "2019-04-02", "close": 3.44, "volume": 10486.0}, {"date": "2019-04-03", "close": 3.42, "volume": 9142.0}, {"date": "2019-04-04", "close": 3.46, "volume": 5125.0}, {"date": "2019-04-05", "close": 3.46, "volume": 1167.0}, {"date": "2019-04-08", "close": 3.45, "volume": 4740.0}, {"date": "2019-04-09", "close": 3.45, "volume": 21374.0}, {"date": "2019-04-10", "close": 3.45, "volume": 22690.0}, {"date": "2019-04-11", "close": 3.5, "volume": 1882.0}, {"date": "2019-04-12", "close": 3.47, "volume": 5096.0}, {"date": "2019-04-15", "close": 3.47, "volume": 7086.0}, {"date": "2019-04-16", "close": 3.47, "volume": 3052.0}, {"date": "2019-04-17", "close": 3.43, "volume": 19702.0}, {"date": "2019-04-18", "close": 3.5, "volume": 11689.0}, {"date": "2019-04-22", "close": 3.42, "volume": 21759.0}, {"date": "2019-04-23", "close": 3.15, "volume": 10237.0}, {"date": "2019-04-24", "close": 3.51, "volume": 11554.0}, {"date": "2019-04-25", "close": 3.47, "volume": 9804.0}, {"date": "2019-04-26", "close": 3.41, "volume": 1928.0}, {"date": "2019-04-29", "close": 3.42, "volume": 31606.0}, {"date": "2019-04-30", "close": 3.39, "volume": 16804.0}, {"date": "2019-05-01", "close": 3.41, "volume": 17190.0}, {"date": "2019-05-02", "close": 3.36, "volume": 900.0}, {"date": "2019-05-03", "close": 3.48, "volume": 6622.0}, {"date": "2019-05-06", "close": 3.4, "volume": 12860.0}, {"date": "2019-05-07", "close": 3.31, "volume": 5595.0}, {"date": "2019-05-08", "close": 3.35, "volume": 10420.0}, {"date": "2019-05-09", "close": 3.26, "volume": 3802.0}, {"date": "2019-05-10", "close": 3.35, "volume": 37058.0}, {"date": "2019-05-13", "close": 3.5, "volume": 93842.0}, {"date": "2019-05-14", "close": 3.5, "volume": 29481.0}, {"date": "2019-05-15", "close": 3.5, "volume": 22650.0}, {"date": "2019-05-16", "close": 3.42, "volume": 39376.0}, {"date": "2019-05-17", "close": 3.4, "volume": 13942.0}, {"date": "2019-05-20", "close": 3.53, "volume": 17129.0}, {"date": "2019-05-21", "close": 3.48, "volume": 17299.0}, {"date": "2019-05-22", "close": 3.475, "volume": 45338.0}, {"date": "2019-05-23", "close": 3.38, "volume": 10947.0}, {"date": "2019-05-24", "close": 3.31, "volume": 13960.0}, {"date": "2019-05-28", "close": 3.31, "volume": 19609.0}, {"date": "2019-05-29", "close": 3.323, "volume": 17595.0}, {"date": "2019-05-30", "close": 3.38, "volume": 21652.0}, {"date": "2019-05-31", "close": 3.39, "volume": 16808.0}, {"date": "2019-06-03", "close": 3.35, "volume": 3502.0}, {"date": "2019-06-04", "close": 3.375, "volume": 5809.0}, {"date": "2019-06-05", "close": 3.27, "volume": 54538.0}, {"date": "2019-06-06", "close": 3.29, "volume": 1407.0}, {"date": "2019-06-07", "close": 3.43, "volume": 1545.0}, {"date": "2019-06-10", "close": 3.24, "volume": 15889.0}, {"date": "2019-06-11", "close": 3.37, "volume": 4111.0}, {"date": "2019-06-12", "close": 3.38, "volume": 68128.0}, {"date": "2019-06-13", "close": 3.38, "volume": 1160.0}, {"date": "2019-06-14", "close": 3.28, "volume": 23305.0}, {"date": "2019-06-17", "close": 3.33, "volume": 145254.0}, {"date": "2019-06-18", "close": 3.31, "volume": 108505.0}, {"date": "2019-06-19", "close": 3.38, "volume": 87787.0}, {"date": "2019-06-20", "close": 3.35, "volume": 61878.0}, {"date": "2019-06-21", "close": 3.3, "volume": 136051.0}, {"date": "2019-06-24", "close": 3.29, "volume": 143971.0}, {"date": "2019-06-25", "close": 3.3, "volume": 52393.0}, {"date": "2019-06-26", "close": 3.11, "volume": 82798.0}, {"date": "2019-06-27", "close": 3.4, "volume": 34796.0}, {"date": "2019-06-28", "close": 3.43, "volume": 40186.0}, {"date": "2019-07-01", "close": 3.68, "volume": 35005.0}, {"date": "2019-07-02", "close": 3.75, "volume": 36411.0}, {"date": "2019-07-03", "close": 3.71, "volume": 18742.0}, {"date": "2019-07-05", "close": 3.7, "volume": 7994.0}, {"date": "2019-07-08", "close": 3.66, "volume": 9150.0}, {"date": "2019-07-09", "close": 3.6, "volume": 19535.0}, {"date": "2019-07-10", "close": 3.51, "volume": 3714.0}, {"date": "2019-07-11", "close": 3.63, "volume": 13402.0}, {"date": "2019-07-12", "close": 3.73, "volume": 20439.0}, {"date": "2019-07-15", "close": 3.65, "volume": 6226.0}, {"date": "2019-07-16", "close": 3.72, "volume": 8976.0}, {"date": "2019-07-17", "close": 3.65, "volume": 10958.0}, {"date": "2019-07-18", "close": 3.64, "volume": 9657.0}, {"date": "2019-07-19", "close": 3.7556, "volume": 902.0}, {"date": "2019-07-22", "close": 3.65, "volume": 4149.0}, {"date": "2019-07-23", "close": 3.71, "volume": 14556.0}, {"date": "2019-07-24", "close": 3.6, "volume": 1902.0}, {"date": "2019-07-25", "close": 3.62, "volume": 482.0}, {"date": "2019-07-26", "close": 3.68, "volume": 2537.0}, {"date": "2019-07-29", "close": 3.67, "volume": 11969.0}, {"date": "2019-07-30", "close": 3.69, "volume": 5683.0}, {"date": "2019-07-31", "close": 3.68, "volume": 16218.0}, {"date": "2019-08-01", "close": 3.86, "volume": 38065.0}, {"date": "2019-08-02", "close": 4.0, "volume": 21600.0}, {"date": "2019-08-05", "close": 4.12, "volume": 301707.0}, {"date": "2019-08-06", "close": 4.19, "volume": 288014.0}, {"date": "2019-08-07", "close": 4.33, "volume": 90828.0}, {"date": "2019-08-08", "close": 4.3, "volume": 565922.0}, {"date": "2019-08-09", "close": 4.49, "volume": 38091.0}, {"date": "2019-08-12", "close": 4.21, "volume": 23078.0}, {"date": "2019-08-13", "close": 4.19, "volume": 123749.0}, {"date": "2019-08-14", "close": 4.3, "volume": 99206.0}, {"date": "2019-08-15", "close": 4.26, "volume": 111478.0}, {"date": "2019-08-16", "close": 4.26, "volume": 19464.0}, {"date": "2019-08-19", "close": 4.27, "volume": 22668.0}, {"date": "2019-08-20", "close": 4.28, "volume": 7369.0}, {"date": "2019-08-21", "close": 4.4, "volume": 15564.0}, {"date": "2019-08-22", "close": 4.34, "volume": 17089.0}, {"date": "2019-08-23", "close": 4.36, "volume": 12215.0}, {"date": "2019-08-26", "close": 4.41, "volume": 11474.0}, {"date": "2019-08-27", "close": 4.5, "volume": 44197.0}, {"date": "2019-08-28", "close": 4.93, "volume": 291346.0}, {"date": "2019-08-29", "close": 4.83, "volume": 196035.0}, {"date": "2019-08-30", "close": 5.74, "volume": 68783.0}, {"date": "2019-09-03", "close": 5.49, "volume": 187499.0}, {"date": "2019-09-04", "close": 5.25, "volume": 29960.0}, {"date": "2019-09-05", "close": 5.15, "volume": 67834.0}, {"date": "2019-09-06", "close": 5.45, "volume": 45825.0}, {"date": "2019-09-09", "close": 5.55, "volume": 74136.0}, {"date": "2019-09-10", "close": 5.21, "volume": 32407.0}, {"date": "2019-09-11", "close": 5.25, "volume": 32583.0}, {"date": "2019-09-12", "close": 5.25, "volume": 23622.0}, {"date": "2019-09-13", "close": 5.32, "volume": 24135.0}, {"date": "2019-09-16", "close": 5.24, "volume": 32053.0}, {"date": "2019-09-17", "close": 5.09, "volume": 45256.0}, {"date": "2019-09-18", "close": 5.02, "volume": 15778.0}, {"date": "2019-09-19", "close": 5.21, "volume": 25471.0}, {"date": "2019-09-20", "close": 5.53, "volume": 47898.0}, {"date": "2019-09-23", "close": 5.21, "volume": 13603.0}, {"date": "2019-09-24", "close": 5.23, "volume": 22568.0}, {"date": "2019-09-25", "close": 5.36, "volume": 69569.0}, {"date": "2019-09-26", "close": 5.34, "volume": 13284.0}, {"date": "2019-09-27", "close": 5.26, "volume": 11381.0}, {"date": "2019-09-30", "close": 5.44, "volume": 62309.0}, {"date": "2019-10-01", "close": 5.18, "volume": 69541.0}, {"date": "2019-10-02", "close": 5.07, "volume": 10098.0}, {"date": "2019-10-03", "close": 5.29, "volume": 17057.0}, {"date": "2019-10-04", "close": 5.24, "volume": 10850.0}, {"date": "2019-10-07", "close": 5.14, "volume": 93991.0}, {"date": "2019-10-08", "close": 5.33, "volume": 21976.0}, {"date": "2019-10-09", "close": 5.22, "volume": 7928.0}, {"date": "2019-10-10", "close": 5.3, "volume": 35411.0}, {"date": "2019-10-11", "close": 5.35, "volume": 72000.0}, {"date": "2019-10-14", "close": 5.14, "volume": 51680.0}, {"date": "2019-10-15", "close": 5.15, "volume": 26496.0}, {"date": "2019-10-16", "close": 5.08, "volume": 12104.0}, {"date": "2019-10-17", "close": 5.31, "volume": 23319.0}, {"date": "2019-10-18", "close": 5.445, "volume": 22785.0}, {"date": "2019-10-21", "close": 5.5, "volume": 290256.0}, {"date": "2019-10-22", "close": 5.51, "volume": 63528.0}, {"date": "2019-10-23", "close": 5.78, "volume": 28947.0}, {"date": "2019-10-24", "close": 5.77, "volume": 79499.0}, {"date": "2019-10-25", "close": 5.71, "volume": 28107.0}, {"date": "2019-10-28", "close": 5.58, "volume": 10218.0}, {"date": "2019-10-29", "close": 5.8, "volume": 12548.0}, {"date": "2019-10-30", "close": 5.77, "volume": 15183.0}, {"date": "2019-10-31", "close": 5.92, "volume": 18892.0}, {"date": "2019-11-01", "close": 5.85, "volume": 16884.0}, {"date": "2019-11-04", "close": 5.5, "volume": 36207.0}, {"date": "2019-11-05", "close": 5.55, "volume": 6180.0}, {"date": "2019-11-06", "close": 5.55, "volume": 25175.0}, {"date": "2019-11-07", "close": 5.55, "volume": 23419.0}, {"date": "2019-11-08", "close": 5.51, "volume": 29624.0}, {"date": "2019-11-11", "close": 5.52, "volume": 16565.0}, {"date": "2019-11-12", "close": 5.5, "volume": 10058.0}, {"date": "2019-11-13", "close": 5.5, "volume": 5979.0}, {"date": "2019-11-14", "close": 5.52, "volume": 18444.0}, {"date": "2019-11-15", "close": 5.5, "volume": 11700.0}, {"date": "2019-11-18", "close": 5.54, "volume": 69201.0}, {"date": "2019-11-19", "close": 5.69, "volume": 17707.0}, {"date": "2019-11-20", "close": 5.7, "volume": 41307.0}, {"date": "2019-11-21", "close": 5.43, "volume": 17201.0}, {"date": "2019-11-22", "close": 5.39, "volume": 18087.0}, {"date": "2019-11-25", "close": 5.85, "volume": 15056.0}, {"date": "2019-11-26", "close": 5.8, "volume": 14532.0}, {"date": "2019-11-27", "close": 5.66, "volume": 20481.0}, {"date": "2019-11-29", "close": 5.87, "volume": 4015.0}, {"date": "2019-12-02", "close": 6.2, "volume": 61776.0}, {"date": "2019-12-03", "close": 6.68, "volume": 217877.0}, {"date": "2019-12-04", "close": 7.0, "volume": 212107.0}, {"date": "2019-12-05", "close": 7.31, "volume": 247804.0}, {"date": "2019-12-06", "close": 7.29, "volume": 116563.0}, {"date": "2019-12-09", "close": 7.81, "volume": 117299.0}, {"date": "2019-12-10", "close": 7.25, "volume": 87464.0}, {"date": "2019-12-11", "close": 7.22, "volume": 76136.0}, {"date": "2019-12-12", "close": 6.96, "volume": 196382.0}, {"date": "2019-12-13", "close": 6.78, "volume": 1327883.0}, {"date": "2019-12-16", "close": 6.75, "volume": 148055.0}, {"date": "2019-12-17", "close": 6.76, "volume": 158918.0}, {"date": "2019-12-18", "close": 6.85, "volume": 100398.0}, {"date": "2019-12-19", "close": 7.19, "volume": 225891.0}, {"date": "2019-12-20", "close": 7.2, "volume": 146468.0}, {"date": "2019-12-23", "close": 7.16, "volume": 85421.0}, {"date": "2019-12-24", "close": 7.12, "volume": 45174.0}, {"date": "2019-12-26", "close": 7.2, "volume": 43104.0}, {"date": "2019-12-27", "close": 7.25, "volume": 41810.0}, {"date": "2019-12-30", "close": 7.34, "volume": 89246.0}, {"date": "2019-12-31", "close": 7.71, "volume": 187628.0}, {"date": "2020-01-02", "close": 7.66, "volume": 102103.0}, {"date": "2020-01-03", "close": 7.49, "volume": 162234.0}, {"date": "2020-01-06", "close": 7.55, "volume": 91784.0}, {"date": "2020-01-07", "close": 7.5, "volume": 100504.0}, {"date": "2020-01-08", "close": 7.45, "volume": 81711.0}, {"date": "2020-01-09", "close": 7.52, "volume": 94788.0}, {"date": "2020-01-10", "close": 7.51, "volume": 132367.0}, {"date": "2020-01-13", "close": 7.47, "volume": 114015.0}, {"date": "2020-01-14", "close": 7.34, "volume": 98203.0}, {"date": "2020-01-15", "close": 7.41, "volume": 112972.0}, {"date": "2020-01-16", "close": 7.45, "volume": 118848.0}, {"date": "2020-01-17", "close": 7.48, "volume": 96493.0}, {"date": "2020-01-21", "close": 7.49, "volume": 403191.0}, {"date": "2020-01-22", "close": 7.84, "volume": 330793.0}, {"date": "2020-01-23", "close": 7.67, "volume": 159866.0}, {"date": "2020-01-24", "close": 7.7, "volume": 112325.0}, {"date": "2020-01-27", "close": 7.54, "volume": 70894.0}, {"date": "2020-01-28", "close": 7.53, "volume": 98320.0}, {"date": "2020-01-29", "close": 7.4, "volume": 128540.0}, {"date": "2020-01-30", "close": 7.42, "volume": 116714.0}, {"date": "2020-01-31", "close": 7.69, "volume": 69871.0}, {"date": "2020-02-03", "close": 7.79, "volume": 68305.0}, {"date": "2020-02-04", "close": 7.96, "volume": 75441.0}, {"date": "2020-02-05", "close": 8.0, "volume": 148653.0}, {"date": "2020-02-06", "close": 7.84, "volume": 68903.0}, {"date": "2020-02-07", "close": 8.7, "volume": 727818.0}, {"date": "2020-02-10", "close": 9.0, "volume": 340521.0}, {"date": "2020-02-11", "close": 9.47, "volume": 222060.0}, {"date": "2020-02-12", "close": 9.19, "volume": 238302.0}, {"date": "2020-02-13", "close": 9.21, "volume": 129273.0}, {"date": "2020-02-14", "close": 9.3, "volume": 186980.0}, {"date": "2020-02-18", "close": 8.53, "volume": 235478.0}, {"date": "2020-02-19", "close": 8.63, "volume": 189603.0}, {"date": "2020-02-20", "close": 8.56, "volume": 138726.0}, {"date": "2020-02-21", "close": 7.76, "volume": 2839808.0}, {"date": "2020-02-24", "close": 7.49, "volume": 512539.0}, {"date": "2020-02-25", "close": 7.43, "volume": 343444.0}, {"date": "2020-02-26", "close": 7.51, "volume": 446947.0}, {"date": "2020-02-27", "close": 7.45, "volume": 312412.0}, {"date": "2020-02-28", "close": 7.4, "volume": 246539.0}, {"date": "2020-03-02", "close": 7.65, "volume": 234860.0}, {"date": "2020-03-03", "close": 7.48, "volume": 177495.0}, {"date": "2020-03-04", "close": 7.4, "volume": 124547.0}, {"date": "2020-03-05", "close": 7.11, "volume": 201407.0}, {"date": "2020-03-06", "close": 7.1, "volume": 1006758.0}, {"date": "2020-03-09", "close": 6.41, "volume": 692714.0}, {"date": "2020-03-10", "close": 6.95, "volume": 487017.0}, {"date": "2020-03-11", "close": 5.75, "volume": 351226.0}, {"date": "2020-03-12", "close": 4.12, "volume": 583041.0}, {"date": "2020-03-13", "close": 4.63, "volume": 569419.0}, {"date": "2020-03-16", "close": 4.23, "volume": 387723.0}, {"date": "2020-03-17", "close": 4.09, "volume": 618493.0}, {"date": "2020-03-18", "close": 3.61, "volume": 492614.0}, {"date": "2020-03-19", "close": 4.23, "volume": 469885.0}, {"date": "2020-03-20", "close": 4.51, "volume": 317431.0}, {"date": "2020-03-23", "close": 4.8, "volume": 223566.0}, {"date": "2020-03-24", "close": 5.11, "volume": 258853.0}, {"date": "2020-03-25", "close": 5.23, "volume": 293788.0}, {"date": "2020-03-26", "close": 5.72, "volume": 306950.0}, {"date": "2020-03-27", "close": 5.32, "volume": 620147.0}, {"date": "2020-03-30", "close": 6.18, "volume": 187170.0}, {"date": "2020-03-31", "close": 5.95, "volume": 263803.0}, {"date": "2020-04-01", "close": 5.84, "volume": 129132.0}, {"date": "2020-04-02", "close": 5.7, "volume": 297512.0}, {"date": "2020-04-03", "close": 5.5, "volume": 189597.0}, {"date": "2020-04-06", "close": 5.5, "volume": 439006.0}, {"date": "2020-04-07", "close": 5.39, "volume": 500020.0}, {"date": "2020-04-08", "close": 5.75, "volume": 420073.0}, {"date": "2020-04-09", "close": 6.32, "volume": 332857.0}, {"date": "2020-04-13", "close": 6.14, "volume": 207333.0}, {"date": "2020-04-14", "close": 5.99, "volume": 234879.0}, {"date": "2020-04-15", "close": 5.79, "volume": 257116.0}, {"date": "2020-04-16", "close": 5.68, "volume": 135927.0}, {"date": "2020-04-17", "close": 5.82, "volume": 239482.0}, {"date": "2020-04-20", "close": 5.92, "volume": 244371.0}, {"date": "2020-04-21", "close": 5.68, "volume": 212632.0}, {"date": "2020-04-22", "close": 6.03, "volume": 149063.0}, {"date": "2020-04-23", "close": 5.51, "volume": 233350.0}, {"date": "2020-04-24", "close": 5.42, "volume": 179167.0}, {"date": "2020-04-27", "close": 5.37, "volume": 207300.0}, {"date": "2020-04-28", "close": 5.59, "volume": 428434.0}, {"date": "2020-04-29", "close": 6.54, "volume": 392550.0}, {"date": "2020-04-30", "close": 6.43, "volume": 136883.0}, {"date": "2020-05-01", "close": 6.4, "volume": 194256.0}, {"date": "2020-05-04", "close": 6.31, "volume": 225971.0}, {"date": "2020-05-05", "close": 6.56, "volume": 250704.0}, {"date": "2020-05-06", "close": 6.61, "volume": 187618.0}, {"date": "2020-05-07", "close": 6.38, "volume": 129709.0}, {"date": "2020-05-08", "close": 7.24, "volume": 382085.0}, {"date": "2020-05-11", "close": 6.57, "volume": 298778.0}, {"date": "2020-05-12", "close": 6.27, "volume": 328308.0}, {"date": "2020-05-13", "close": 6.13, "volume": 162219.0}, {"date": "2020-05-14", "close": 6.2, "volume": 175014.0}, {"date": "2020-05-15", "close": 6.37, "volume": 129857.0}, {"date": "2020-05-18", "close": 6.72, "volume": 170123.0}, {"date": "2020-05-19", "close": 6.62, "volume": 166391.0}, {"date": "2020-05-20", "close": 6.9, "volume": 162567.0}, {"date": "2020-05-21", "close": 6.92, "volume": 263960.0}, {"date": "2020-05-22", "close": 6.99, "volume": 89473.0}, {"date": "2020-05-26", "close": 7.1, "volume": 270139.0}, {"date": "2020-05-27", "close": 7.24, "volume": 151859.0}, {"date": "2020-05-28", "close": 7.35, "volume": 250114.0}, {"date": "2020-05-29", "close": 7.41, "volume": 215825.0}, {"date": "2020-06-01", "close": 7.43, "volume": 247953.0}, {"date": "2020-06-02", "close": 7.31, "volume": 335572.0}, {"date": "2020-06-03", "close": 7.43, "volume": 315146.0}, {"date": "2020-06-04", "close": 7.5, "volume": 194731.0}, {"date": "2020-06-05", "close": 7.51, "volume": 234073.0}, {"date": "2020-06-08", "close": 7.61, "volume": 204463.0}, {"date": "2020-06-09", "close": 7.5, "volume": 228071.0}, {"date": "2020-06-10", "close": 7.54, "volume": 255352.0}, {"date": "2020-06-11", "close": 6.72, "volume": 316982.0}, {"date": "2020-06-12", "close": 6.62, "volume": 344970.0}, {"date": "2020-06-15", "close": 7.23, "volume": 337391.0}, {"date": "2020-06-16", "close": 7.16, "volume": 221467.0}, {"date": "2020-06-17", "close": 7.03, "volume": 126929.0}, {"date": "2020-06-18", "close": 6.91, "volume": 220927.0}, {"date": "2020-06-19", "close": 7.2, "volume": 217756.0}, {"date": "2020-06-22", "close": 7.0, "volume": 286553.0}, {"date": "2020-06-23", "close": 7.19, "volume": 314118.0}, {"date": "2020-06-24", "close": 7.0, "volume": 261562.0}, {"date": "2020-06-25", "close": 7.24, "volume": 433064.0}, {"date": "2020-06-26", "close": 6.64, "volume": 3525549.0}, {"date": "2020-06-29", "close": 6.57, "volume": 384113.0}, {"date": "2020-06-30", "close": 6.95, "volume": 1126136.0}, {"date": "2020-07-01", "close": 7.45, "volume": 416837.0}, {"date": "2020-07-02", "close": 7.52, "volume": 321409.0}, {"date": "2020-07-06", "close": 7.61, "volume": 379186.0}, {"date": "2020-07-07", "close": 7.18, "volume": 255889.0}, {"date": "2020-07-08", "close": 6.92, "volume": 499934.0}, {"date": "2020-07-09", "close": 6.44, "volume": 301295.0}, {"date": "2020-07-10", "close": 6.33, "volume": 484312.0}, {"date": "2020-07-13", "close": 6.37, "volume": 371252.0}, {"date": "2020-07-14", "close": 6.36, "volume": 194644.0}, {"date": "2020-07-15", "close": 6.64, "volume": 325273.0}, {"date": "2020-07-16", "close": 6.5, "volume": 257393.0}, {"date": "2020-07-17", "close": 6.51, "volume": 210496.0}, {"date": "2020-07-20", "close": 6.64, "volume": 164702.0}, {"date": "2020-07-21", "close": 7.33, "volume": 362335.0}, {"date": "2020-07-22", "close": 7.53, "volume": 301416.0}, {"date": "2020-07-23", "close": 7.75, "volume": 226018.0}, {"date": "2020-07-24", "close": 7.3, "volume": 147417.0}, {"date": "2020-07-27", "close": 7.61, "volume": 300575.0}, {"date": "2020-07-28", "close": 7.4, "volume": 233796.0}, {"date": "2020-07-29", "close": 7.38, "volume": 258545.0}, {"date": "2020-07-30", "close": 7.37, "volume": 219710.0}, {"date": "2020-07-31", "close": 7.43, "volume": 266566.0}, {"date": "2020-08-03", "close": 7.5, "volume": 200967.0}, {"date": "2020-08-04", "close": 7.69, "volume": 176542.0}, {"date": "2020-08-05", "close": 8.05, "volume": 311565.0}, {"date": "2020-08-06", "close": 8.28, "volume": 168651.0}, {"date": "2020-08-07", "close": 8.06, "volume": 472231.0}, {"date": "2020-08-10", "close": 7.82, "volume": 221070.0}, {"date": "2020-08-11", "close": 8.05, "volume": 223417.0}, {"date": "2020-08-12", "close": 8.12, "volume": 240454.0}, {"date": "2020-08-13", "close": 8.14, "volume": 155907.0}, {"date": "2020-08-14", "close": 8.15, "volume": 172952.0}, {"date": "2020-08-17", "close": 8.09, "volume": 243032.0}, {"date": "2020-08-18", "close": 7.73, "volume": 138542.0}, {"date": "2020-08-19", "close": 7.54, "volume": 127154.0}, {"date": "2020-08-20", "close": 7.52, "volume": 180730.0}, {"date": "2020-08-21", "close": 7.37, "volume": 272299.0}, {"date": "2020-08-24", "close": 7.24, "volume": 184342.0}, {"date": "2020-08-25", "close": 7.21, "volume": 125950.0}, {"date": "2020-08-26", "close": 7.22, "volume": 182832.0}, {"date": "2020-08-27", "close": 7.19, "volume": 105133.0}, {"date": "2020-08-28", "close": 7.22, "volume": 115918.0}, {"date": "2020-08-31", "close": 7.05, "volume": 244120.0}, {"date": "2020-09-01", "close": 7.14, "volume": 99453.0}, {"date": "2020-09-02", "close": 6.92, "volume": 233537.0}, {"date": "2020-09-03", "close": 6.78, "volume": 180432.0}, {"date": "2020-09-04", "close": 6.58, "volume": 174868.0}, {"date": "2020-09-08", "close": 6.61, "volume": 176056.0}, {"date": "2020-09-09", "close": 6.81, "volume": 208829.0}, {"date": "2020-09-10", "close": 7.0, "volume": 195978.0}, {"date": "2020-09-11", "close": 6.77, "volume": 159574.0}, {"date": "2020-09-14", "close": 6.68, "volume": 154403.0}, {"date": "2020-09-15", "close": 6.6, "volume": 116358.0}, {"date": "2020-09-16", "close": 6.61, "volume": 132466.0}, {"date": "2020-09-17", "close": 6.64, "volume": 231572.0}, {"date": "2020-09-18", "close": 6.65, "volume": 323097.0}, {"date": "2020-09-21", "close": 6.42, "volume": 213826.0}, {"date": "2020-09-22", "close": 6.14, "volume": 265207.0}, {"date": "2020-09-23", "close": 5.96, "volume": 158612.0}, {"date": "2020-09-24", "close": 5.87, "volume": 223312.0}, {"date": "2020-09-25", "close": 5.27, "volume": 418460.0}, {"date": "2020-09-28", "close": 5.41, "volume": 237115.0}, {"date": "2020-09-29", "close": 5.03, "volume": 918508.0}, {"date": "2020-09-30", "close": 5.08, "volume": 429242.0}, {"date": "2020-10-01", "close": 5.1, "volume": 146201.0}, {"date": "2020-10-02", "close": 5.04, "volume": 154447.0}, {"date": "2020-10-05", "close": 5.21, "volume": 193685.0}, {"date": "2020-10-06", "close": 5.42, "volume": 246323.0}, {"date": "2020-10-07", "close": 5.53, "volume": 100658.0}, {"date": "2020-10-08", "close": 5.59, "volume": 104219.0}, {"date": "2020-10-09", "close": 5.37, "volume": 76625.0}, {"date": "2020-10-12", "close": 5.33, "volume": 96228.0}, {"date": "2020-10-13", "close": 5.28, "volume": 47282.0}, {"date": "2020-10-14", "close": 5.25, "volume": 94685.0}, {"date": "2020-10-15", "close": 5.13, "volume": 199994.0}, {"date": "2020-10-16", "close": 5.11, "volume": 82325.0}, {"date": "2020-10-19", "close": 4.98, "volume": 186403.0}, {"date": "2020-10-20", "close": 5.41, "volume": 469974.0}, {"date": "2020-10-21", "close": 5.41, "volume": 154385.0}, {"date": "2020-10-22", "close": 5.31, "volume": 72653.0}, {"date": "2020-10-23", "close": 5.22, "volume": 56668.0}, {"date": "2020-10-26", "close": 5.25, "volume": 91611.0}, {"date": "2020-10-27", "close": 5.08, "volume": 123127.0}, {"date": "2020-10-28", "close": 4.87, "volume": 411739.0}, {"date": "2020-10-29", "close": 4.9, "volume": 107146.0}, {"date": "2020-10-30", "close": 4.59, "volume": 241667.0}, {"date": "2020-11-02", "close": 4.6, "volume": 129284.0}, {"date": "2020-11-03", "close": 4.67, "volume": 117165.0}, {"date": "2020-11-04", "close": 4.8, "volume": 112832.0}, {"date": "2020-11-05", "close": 4.94, "volume": 106214.0}, {"date": "2020-11-06", "close": 4.82, "volume": 74745.0}, {"date": "2020-11-09", "close": 5.69, "volume": 257224.0}, {"date": "2020-11-10", "close": 5.91, "volume": 132866.0}, {"date": "2020-11-11", "close": 5.75, "volume": 147988.0}, {"date": "2020-11-12", "close": 5.55, "volume": 148276.0}, {"date": "2020-11-13", "close": 5.72, "volume": 183513.0}, {"date": "2020-11-16", "close": 5.63, "volume": 134689.0}, {"date": "2020-11-17", "close": 5.74, "volume": 67186.0}, {"date": "2020-11-18", "close": 5.77, "volume": 120009.0}, {"date": "2020-11-19", "close": 5.83, "volume": 138982.0}, {"date": "2020-11-20", "close": 6.11, "volume": 141024.0}, {"date": "2020-11-23", "close": 6.13, "volume": 84078.0}, {"date": "2020-11-24", "close": 6.36, "volume": 130040.0}, {"date": "2020-11-25", "close": 6.33, "volume": 76860.0}, {"date": "2020-11-27", "close": 6.34, "volume": 24205.0}, {"date": "2020-11-30", "close": 6.56, "volume": 165479.0}, {"date": "2020-12-01", "close": 6.39, "volume": 144469.0}, {"date": "2020-12-02", "close": 6.1, "volume": 108798.0}, {"date": "2020-12-03", "close": 6.09, "volume": 81264.0}, {"date": "2020-12-04", "close": 6.22, "volume": 43692.0}, {"date": "2020-12-07", "close": 6.3, "volume": 57245.0}, {"date": "2020-12-08", "close": 6.25, "volume": 93922.0}, {"date": "2020-12-09", "close": 6.05, "volume": 109404.0}, {"date": "2020-12-10", "close": 6.08, "volume": 78954.0}, {"date": "2020-12-11", "close": 6.11, "volume": 34936.0}, {"date": "2020-12-14", "close": 6.2, "volume": 97171.0}, {"date": "2020-12-15", "close": 6.35, "volume": 57537.0}, {"date": "2020-12-16", "close": 6.17, "volume": 111048.0}, {"date": "2020-12-17", "close": 6.35, "volume": 137463.0}, {"date": "2020-12-18", "close": 6.42, "volume": 278555.0}, {"date": "2020-12-21", "close": 6.25, "volume": 58059.0}, {"date": "2020-12-22", "close": 6.29, "volume": 53228.0}, {"date": "2020-12-23", "close": 6.47, "volume": 41865.0}, {"date": "2020-12-24", "close": 6.38, "volume": 29088.0}, {"date": "2020-12-28", "close": 6.75, "volume": 116272.0}, {"date": "2020-12-29", "close": 6.54, "volume": 115226.0}, {"date": "2020-12-30", "close": 6.69, "volume": 83955.0}, {"date": "2020-12-31", "close": 6.46, "volume": 139568.0}, {"date": "2021-01-04", "close": 6.33, "volume": 98935.0}, {"date": "2021-01-05", "close": 6.31, "volume": 102057.0}, {"date": "2021-01-06", "close": 6.67, "volume": 92331.0}, {"date": "2021-01-07", "close": 6.41, "volume": 65156.0}, {"date": "2021-01-08", "close": 6.26, "volume": 97591.0}, {"date": "2021-01-11", "close": 6.1, "volume": 67054.0}, {"date": "2021-01-12", "close": 6.27, "volume": 88090.0}, {"date": "2021-01-13", "close": 6.18, "volume": 60443.0}, {"date": "2021-01-14", "close": 6.16, "volume": 37891.0}, {"date": "2021-01-15", "close": 6.06, "volume": 71819.0}, {"date": "2021-01-19", "close": 6.2, "volume": 84054.0}, {"date": "2021-01-20", "close": 6.23, "volume": 72674.0}, {"date": "2021-01-21", "close": 6.25, "volume": 59329.0}, {"date": "2021-01-22", "close": 6.19, "volume": 220028.0}, {"date": "2021-01-25", "close": 6.24, "volume": 57786.0}, {"date": "2021-01-26", "close": 6.2, "volume": 87599.0}, {"date": "2021-01-27", "close": 6.22, "volume": 228729.0}, {"date": "2021-01-28", "close": 6.21, "volume": 82457.0}, {"date": "2021-01-29", "close": 6.08, "volume": 94752.0}, {"date": "2021-02-01", "close": 6.19, "volume": 77260.0}, {"date": "2021-02-02", "close": 6.25, "volume": 105325.0}, {"date": "2021-02-03", "close": 6.31, "volume": 97871.0}, {"date": "2021-02-04", "close": 6.44, "volume": 84422.0}, {"date": "2021-02-05", "close": 6.3, "volume": 313699.0}, {"date": "2021-02-08", "close": 6.39, "volume": 343166.0}, {"date": "2021-02-09", "close": 6.27, "volume": 364647.0}, {"date": "2021-02-10", "close": 6.25, "volume": 219018.0}, {"date": "2021-02-11", "close": 6.42, "volume": 734201.0}, {"date": "2021-02-12", "close": 6.55, "volume": 241065.0}, {"date": "2021-02-16", "close": 6.7, "volume": 119088.0}, {"date": "2021-02-17", "close": 6.72, "volume": 98192.0}, {"date": "2021-02-18", "close": 6.18, "volume": 137618.0}, {"date": "2021-02-19", "close": 6.2, "volume": 70349.0}, {"date": "2021-02-22", "close": 6.32, "volume": 101931.0}, {"date": "2021-02-23", "close": 6.23, "volume": 82236.0}, {"date": "2021-02-24", "close": 6.3, "volume": 59742.0}, {"date": "2021-02-25", "close": 6.18, "volume": 69282.0}, {"date": "2021-02-26", "close": 6.13, "volume": 89639.0}, {"date": "2021-03-01", "close": 6.29, "volume": 100026.0}, {"date": "2021-03-02", "close": 6.17, "volume": 74656.0}, {"date": "2021-03-03", "close": 5.95, "volume": 111412.0}, {"date": "2021-03-04", "close": 6.03, "volume": 256573.0}, {"date": "2021-03-05", "close": 6.14, "volume": 133481.0}, {"date": "2021-03-08", "close": 6.07, "volume": 68775.0}, {"date": "2021-03-09", "close": 6.25, "volume": 144610.0}, {"date": "2021-03-10", "close": 6.24, "volume": 71394.0}, {"date": "2021-03-11", "close": 6.22, "volume": 87908.0}, {"date": "2021-03-12", "close": 6.25, "volume": 77686.0}, {"date": "2021-03-15", "close": 6.21, "volume": 58379.0}, {"date": "2021-03-16", "close": 6.14, "volume": 66969.0}, {"date": "2021-03-17", "close": 6.14, "volume": 189395.0}, {"date": "2021-03-18", "close": 6.03, "volume": 143168.0}, {"date": "2021-03-19", "close": 5.86, "volume": 735305.0}, {"date": "2021-03-22", "close": 5.74, "volume": 156285.0}, {"date": "2021-03-23", "close": 5.55, "volume": 149809.0}, {"date": "2021-03-24", "close": 5.66, "volume": 194812.0}, {"date": "2021-03-25", "close": 5.75, "volume": 124062.0}, {"date": "2021-03-26", "close": 5.76, "volume": 187809.0}, {"date": "2021-03-29", "close": 5.73, "volume": 92679.0}, {"date": "2021-03-30", "close": 5.74, "volume": 100823.0}, {"date": "2021-03-31", "close": 5.84, "volume": 142897.0}, {"date": "2021-04-01", "close": 6.0, "volume": 834622.0}, {"date": "2021-04-05", "close": 6.04, "volume": 1070681.0}, {"date": "2021-04-06", "close": 6.2, "volume": 259319.0}, {"date": "2021-04-07", "close": 6.09, "volume": 135900.0}, {"date": "2021-04-08", "close": 6.01, "volume": 52566.0}, {"date": "2021-04-09", "close": 6.06, "volume": 165152.0}, {"date": "2021-04-12", "close": 6.01, "volume": 110175.0}, {"date": "2021-04-13", "close": 6.03, "volume": 79833.0}, {"date": "2021-04-14", "close": 5.91, "volume": 80490.0}, {"date": "2021-04-15", "close": 6.0, "volume": 143632.0}, {"date": "2021-04-16", "close": 5.91, "volume": 121111.0}, {"date": "2021-04-19", "close": 6.01, "volume": 152855.0}, {"date": "2021-04-20", "close": 5.96, "volume": 183294.0}, {"date": "2021-04-21", "close": 5.65, "volume": 140561.0}, {"date": "2021-04-22", "close": 5.69, "volume": 127443.0}, {"date": "2021-04-23", "close": 5.74, "volume": 112569.0}, {"date": "2021-04-26", "close": 5.76, "volume": 151643.0}, {"date": "2021-04-27", "close": 5.65, "volume": 176286.0}, {"date": "2021-04-28", "close": 5.76, "volume": 177634.0}, {"date": "2021-04-29", "close": 5.66, "volume": 106223.0}, {"date": "2021-04-30", "close": 5.63, "volume": 213474.0}, {"date": "2021-05-03", "close": 5.7, "volume": 93744.0}, {"date": "2021-05-04", "close": 5.6, "volume": 778429.0}, {"date": "2021-05-05", "close": 5.64, "volume": 155658.0}, {"date": "2021-05-06", "close": 5.69, "volume": 292254.0}, {"date": "2021-05-07", "close": 5.77, "volume": 236441.0}, {"date": "2021-05-10", "close": 6.13, "volume": 153952.0}, {"date": "2021-05-11", "close": 5.94, "volume": 92953.0}, {"date": "2021-05-12", "close": 5.83, "volume": 221611.0}, {"date": "2021-05-13", "close": 6.01, "volume": 145900.0}, {"date": "2021-05-14", "close": 6.19, "volume": 156882.0}, {"date": "2021-05-17", "close": 5.99, "volume": 104420.0}, {"date": "2021-05-18", "close": 5.94, "volume": 92343.0}, {"date": "2021-05-19", "close": 5.93, "volume": 162942.0}, {"date": "2021-05-20", "close": 6.03, "volume": 161365.0}, {"date": "2021-05-21", "close": 6.09, "volume": 114501.0}, {"date": "2021-05-24", "close": 6.17, "volume": 64401.0}, {"date": "2021-05-25", "close": 5.96, "volume": 133883.0}, {"date": "2021-05-26", "close": 5.98, "volume": 91206.0}, {"date": "2021-05-27", "close": 6.02, "volume": 67879.0}, {"date": "2021-05-28", "close": 6.05, "volume": 138536.0}, {"date": "2021-06-01", "close": 6.11, "volume": 67670.0}, {"date": "2021-06-02", "close": 5.99, "volume": 155801.0}, {"date": "2021-06-03", "close": 6.0, "volume": 127443.0}, {"date": "2021-06-04", "close": 6.01, "volume": 85038.0}, {"date": "2021-06-07", "close": 5.76, "volume": 134258.0}, {"date": "2021-06-08", "close": 5.78, "volume": 99568.0}, {"date": "2021-06-09", "close": 5.8, "volume": 75572.0}, {"date": "2021-06-10", "close": 5.77, "volume": 59969.0}, {"date": "2021-06-11", "close": 5.74, "volume": 59784.0}, {"date": "2021-06-14", "close": 5.62, "volume": 121206.0}, {"date": "2021-06-15", "close": 5.62, "volume": 125266.0}, {"date": "2021-06-16", "close": 5.67, "volume": 147261.0}, {"date": "2021-06-17", "close": 5.53, "volume": 113747.0}, {"date": "2021-06-18", "close": 5.51, "volume": 218563.0}, {"date": "2021-06-21", "close": 5.42, "volume": 175975.0}, {"date": "2021-06-22", "close": 5.62, "volume": 221890.0}, {"date": "2021-06-23", "close": 5.74, "volume": 215041.0}, {"date": "2021-06-24", "close": 6.02, "volume": 273917.0}, {"date": "2021-06-25", "close": 6.65, "volume": 4106922.0}, {"date": "2021-06-28", "close": 6.44, "volume": 250848.0}, {"date": "2021-06-29", "close": 6.32, "volume": 70979.0}, {"date": "2021-06-30", "close": 6.49, "volume": 157943.0}, {"date": "2021-07-01", "close": 6.39, "volume": 619654.0}, {"date": "2021-07-02", "close": 6.27, "volume": 83819.0}, {"date": "2021-07-06", "close": 6.01, "volume": 156048.0}, {"date": "2021-07-07", "close": 5.94, "volume": 133767.0}, {"date": "2021-07-08", "close": 6.03, "volume": 168103.0}, {"date": "2021-07-09", "close": 6.01, "volume": 70730.0}, {"date": "2021-07-12", "close": 5.92, "volume": 57758.0}, {"date": "2021-07-13", "close": 5.88, "volume": 71089.0}, {"date": "2021-07-14", "close": 5.73, "volume": 54139.0}, {"date": "2021-07-15", "close": 5.6, "volume": 95936.0}, {"date": "2021-07-16", "close": 5.45, "volume": 104459.0}, {"date": "2021-07-19", "close": 5.36, "volume": 105720.0}, {"date": "2021-07-20", "close": 5.51, "volume": 273904.0}, {"date": "2021-07-21", "close": 5.71, "volume": 72877.0}, {"date": "2021-07-22", "close": 5.78, "volume": 78562.0}, {"date": "2021-07-23", "close": 5.81, "volume": 54431.0}, {"date": "2021-07-26", "close": 5.8, "volume": 75280.0}, {"date": "2021-07-27", "close": 5.94, "volume": 605542.0}, {"date": "2021-07-28", "close": 6.01, "volume": 70212.0}, {"date": "2021-07-29", "close": 6.12, "volume": 43278.0}, {"date": "2021-07-30", "close": 6.08, "volume": 32400.0}, {"date": "2021-08-02", "close": 6.09, "volume": 99227.0}, {"date": "2021-08-03", "close": 7.11, "volume": 406396.0}, {"date": "2021-08-04", "close": 6.96, "volume": 184184.0}, {"date": "2021-08-05", "close": 6.98, "volume": 52963.0}, {"date": "2021-08-06", "close": 7.01, "volume": 62036.0}, {"date": "2021-08-09", "close": 6.96, "volume": 38843.0}, {"date": "2021-08-10", "close": 6.83, "volume": 32114.0}, {"date": "2021-08-11", "close": 6.93, "volume": 62551.0}, {"date": "2021-08-12", "close": 6.93, "volume": 55504.0}, {"date": "2021-08-13", "close": 6.8, "volume": 36237.0}, {"date": "2021-08-16", "close": 6.72, "volume": 38755.0}, {"date": "2021-08-17", "close": 6.76, "volume": 72078.0}, {"date": "2021-08-18", "close": 6.74, "volume": 112437.0}, {"date": "2021-08-19", "close": 6.7, "volume": 47211.0}, {"date": "2021-08-20", "close": 6.47, "volume": 163430.0}, {"date": "2021-08-23", "close": 6.76, "volume": 61465.0}, {"date": "2021-08-24", "close": 6.85, "volume": 68200.0}, {"date": "2021-08-25", "close": 6.98, "volume": 39394.0}, {"date": "2021-08-26", "close": 6.92, "volume": 72331.0}, {"date": "2021-08-27", "close": 6.95, "volume": 19053.0}, {"date": "2021-08-30", "close": 6.95, "volume": 42193.0}, {"date": "2021-08-31", "close": 6.97, "volume": 42758.0}, {"date": "2021-09-01", "close": 6.95, "volume": 75100.0}, {"date": "2021-09-02", "close": 7.01, "volume": 45149.0}, {"date": "2021-09-03", "close": 7.02, "volume": 34068.0}, {"date": "2021-09-07", "close": 7.02, "volume": 67677.0}, {"date": "2021-09-08", "close": 7.25, "volume": 195408.0}, {"date": "2021-09-09", "close": 6.85, "volume": 51410.0}, {"date": "2021-09-10", "close": 6.81, "volume": 43962.0}, {"date": "2021-09-13", "close": 6.74, "volume": 23982.0}, {"date": "2021-09-14", "close": 6.63, "volume": 33782.0}, {"date": "2021-09-15", "close": 6.93, "volume": 64971.0}, {"date": "2021-09-16", "close": 6.89, "volume": 59990.0}, {"date": "2021-09-17", "close": 6.62, "volume": 47391.0}, {"date": "2021-09-20", "close": 6.66, "volume": 62560.0}, {"date": "2021-09-21", "close": 6.95, "volume": 82357.0}, {"date": "2021-09-22", "close": 6.77, "volume": 53853.0}, {"date": "2021-09-23", "close": 6.66, "volume": 59679.0}, {"date": "2021-09-24", "close": 6.76, "volume": 28280.0}, {"date": "2021-09-27", "close": 6.88, "volume": 37050.0}, {"date": "2021-09-28", "close": 6.9, "volume": 34547.0}, {"date": "2021-09-29", "close": 6.86, "volume": 34121.0}, {"date": "2021-09-30", "close": 6.76, "volume": 63735.0}, {"date": "2021-10-01", "close": 6.97, "volume": 27892.0}, {"date": "2021-10-04", "close": 6.97, "volume": 33982.0}, {"date": "2021-10-05", "close": 7.08, "volume": 65537.0}, {"date": "2021-10-06", "close": 6.98, "volume": 29786.0}, {"date": "2021-10-07", "close": 6.98, "volume": 115461.0}, {"date": "2021-10-08", "close": 7.0, "volume": 21112.0}, {"date": "2021-10-11", "close": 6.84, "volume": 31640.0}, {"date": "2021-10-12", "close": 6.79, "volume": 12658.0}, {"date": "2021-10-13", "close": 6.8, "volume": 13667.0}, {"date": "2021-10-14", "close": 6.8, "volume": 32461.0}, {"date": "2021-10-15", "close": 6.73, "volume": 25509.0}, {"date": "2021-10-18", "close": 6.7, "volume": 27489.0}, {"date": "2021-10-19", "close": 6.58, "volume": 22452.0}, {"date": "2021-10-20", "close": 6.59, "volume": 26551.0}, {"date": "2021-10-21", "close": 6.7, "volume": 37816.0}, {"date": "2021-10-22", "close": 6.72, "volume": 55491.0}, {"date": "2021-10-25", "close": 6.74, "volume": 24871.0}, {"date": "2021-10-26", "close": 6.84, "volume": 20987.0}, {"date": "2021-10-27", "close": 6.8, "volume": 40611.0}, {"date": "2021-10-28", "close": 6.92, "volume": 36101.0}, {"date": "2021-10-29", "close": 7.04, "volume": 50198.0}, {"date": "2021-11-01", "close": 7.07, "volume": 52470.0}, {"date": "2021-11-02", "close": 7.09, "volume": 125247.0}, {"date": "2021-11-03", "close": 7.06, "volume": 16483.0}, {"date": "2021-11-04", "close": 6.99, "volume": 10871.0}, {"date": "2021-11-05", "close": 7.04, "volume": 37579.0}, {"date": "2021-11-08", "close": 7.16, "volume": 50526.0}, {"date": "2021-11-09", "close": 7.02, "volume": 20881.0}, {"date": "2021-11-10", "close": 7.06, "volume": 24821.0}, {"date": "2021-11-11", "close": 7.21, "volume": 43712.0}, {"date": "2021-11-12", "close": 7.62, "volume": 154489.0}, {"date": "2021-11-15", "close": 7.33, "volume": 81596.0}, {"date": "2021-11-16", "close": 7.38, "volume": 30006.0}, {"date": "2021-11-17", "close": 6.9, "volume": 65356.0}, {"date": "2021-11-18", "close": 7.75, "volume": 282086.0}, {"date": "2021-11-19", "close": 8.5, "volume": 550275.0}, {"date": "2021-11-22", "close": 9.04, "volume": 518145.0}, {"date": "2021-11-23", "close": 8.39, "volume": 253504.0}, {"date": "2021-11-24", "close": 8.35, "volume": 127519.0}, {"date": "2021-11-26", "close": 8.14, "volume": 136712.0}, {"date": "2021-11-29", "close": 8.05, "volume": 84340.0}, {"date": "2021-11-30", "close": 8.4, "volume": 87257.0}, {"date": "2021-12-01", "close": 8.22, "volume": 125452.0}, {"date": "2021-12-02", "close": 8.42, "volume": 49784.0}, {"date": "2021-12-03", "close": 8.05, "volume": 506153.0}, {"date": "2021-12-06", "close": 8.2, "volume": 69117.0}, {"date": "2021-12-07", "close": 8.24, "volume": 32915.0}, {"date": "2021-12-08", "close": 8.35, "volume": 106964.0}, {"date": "2021-12-09", "close": 7.99, "volume": 63014.0}, {"date": "2021-12-10", "close": 8.14, "volume": 57018.0}, {"date": "2021-12-13", "close": 7.99, "volume": 43404.0}, {"date": "2021-12-14", "close": 7.81, "volume": 43922.0}, {"date": "2021-12-15", "close": 7.69, "volume": 115977.0}, {"date": "2021-12-16", "close": 7.76, "volume": 51459.0}, {"date": "2021-12-17", "close": 7.76, "volume": 37154.0}, {"date": "2021-12-20", "close": 7.76, "volume": 45787.0}, {"date": "2021-12-21", "close": 7.9, "volume": 81265.0}, {"date": "2021-12-22", "close": 7.85, "volume": 45979.0}, {"date": "2021-12-23", "close": 7.72, "volume": 63608.0}, {"date": "2021-12-27", "close": 7.71, "volume": 76079.0}, {"date": "2021-12-28", "close": 7.76, "volume": 112444.0}, {"date": "2021-12-29", "close": 7.84, "volume": 38708.0}, {"date": "2021-12-30", "close": 7.86, "volume": 56920.0}, {"date": "2021-12-31", "close": 7.82, "volume": 46098.0}, {"date": "2022-01-03", "close": 7.81, "volume": 106654.0}, {"date": "2022-01-04", "close": 7.83, "volume": 96962.0}, {"date": "2022-01-05", "close": 7.87, "volume": 57838.0}, {"date": "2022-01-06", "close": 7.8, "volume": 24821.0}, {"date": "2022-01-07", "close": 7.75, "volume": 64947.0}, {"date": "2022-01-10", "close": 7.9, "volume": 48358.0}, {"date": "2022-01-11", "close": 7.66, "volume": 32205.0}, {"date": "2022-01-12", "close": 7.33, "volume": 62838.0}, {"date": "2022-01-13", "close": 7.36, "volume": 60643.0}, {"date": "2022-01-14", "close": 7.21, "volume": 27867.0}, {"date": "2022-01-18", "close": 7.29, "volume": 89354.0}, {"date": "2022-01-19", "close": 7.17, "volume": 53774.0}, {"date": "2022-01-20", "close": 7.17, "volume": 54011.0}, {"date": "2022-01-21", "close": 7.15, "volume": 44743.0}, {"date": "2022-01-24", "close": 7.3, "volume": 96031.0}, {"date": "2022-01-25", "close": 7.18, "volume": 43314.0}, {"date": "2022-01-26", "close": 7.2, "volume": 73868.0}, {"date": "2022-01-27", "close": 7.14, "volume": 107694.0}, {"date": "2022-01-28", "close": 7.26, "volume": 44057.0}, {"date": "2022-01-31", "close": 7.26, "volume": 84260.0}, {"date": "2022-02-01", "close": 7.5, "volume": 86034.0}, {"date": "2022-02-02", "close": 7.6, "volume": 109832.0}, {"date": "2022-02-03", "close": 7.45, "volume": 60678.0}, {"date": "2022-02-04", "close": 7.63, "volume": 566759.0}, {"date": "2022-02-07", "close": 8.59, "volume": 323697.0}, {"date": "2022-02-08", "close": 8.98, "volume": 367807.0}, {"date": "2022-02-09", "close": 8.95, "volume": 211439.0}, {"date": "2022-02-10", "close": 8.98, "volume": 158811.0}, {"date": "2022-02-11", "close": 8.9, "volume": 382933.0}, {"date": "2022-02-14", "close": 9.04, "volume": 270832.0}, {"date": "2022-02-15", "close": 9.03, "volume": 187564.0}, {"date": "2022-02-16", "close": 8.54, "volume": 184383.0}, {"date": "2022-02-17", "close": 8.76, "volume": 143951.0}, {"date": "2022-02-18", "close": 8.63, "volume": 144276.0}, {"date": "2022-02-22", "close": 8.57, "volume": 284458.0}, {"date": "2022-02-23", "close": 8.62, "volume": 174758.0}, {"date": "2022-02-24", "close": 8.55, "volume": 113321.0}, {"date": "2022-02-25", "close": 8.46, "volume": 233372.0}, {"date": "2022-02-28", "close": 8.64, "volume": 195562.0}, {"date": "2022-03-01", "close": 8.86, "volume": 303894.0}, {"date": "2022-03-02", "close": 8.75, "volume": 96689.0}, {"date": "2022-03-03", "close": 8.78, "volume": 98701.0}, {"date": "2022-03-04", "close": 8.8, "volume": 334246.0}, {"date": "2022-03-07", "close": 8.58, "volume": 154467.0}, {"date": "2022-03-08", "close": 8.22, "volume": 162621.0}, {"date": "2022-03-09", "close": 8.32, "volume": 45121.0}, {"date": "2022-03-10", "close": 8.59, "volume": 108584.0}, {"date": "2022-03-11", "close": 8.29, "volume": 111204.0}, {"date": "2022-03-14", "close": 8.07, "volume": 94855.0}, {"date": "2022-03-15", "close": 8.23, "volume": 125787.0}, {"date": "2022-03-16", "close": 8.47, "volume": 111886.0}, {"date": "2022-03-17", "close": 8.62, "volume": 99551.0}, {"date": "2022-03-18", "close": 8.68, "volume": 126099.0}, {"date": "2022-03-21", "close": 8.72, "volume": 136553.0}, {"date": "2022-03-22", "close": 8.7, "volume": 150234.0}, {"date": "2022-03-23", "close": 8.75, "volume": 143181.0}, {"date": "2022-03-24", "close": 8.78, "volume": 201528.0}, {"date": "2022-03-25", "close": 8.7, "volume": 294762.0}, {"date": "2022-03-28", "close": 8.73, "volume": 131758.0}, {"date": "2022-03-29", "close": 9.1, "volume": 524868.0}, {"date": "2022-03-30", "close": 9.05, "volume": 322146.0}, {"date": "2022-03-31", "close": 8.85, "volume": 195831.0}, {"date": "2022-04-01", "close": 8.98, "volume": 357992.0}, {"date": "2022-04-04", "close": 9.12, "volume": 167671.0}, {"date": "2022-04-05", "close": 8.95, "volume": 108983.0}, {"date": "2022-04-06", "close": 8.65, "volume": 169218.0}, {"date": "2022-04-07", "close": 8.5, "volume": 102774.0}, {"date": "2022-04-08", "close": 8.44, "volume": 83719.0}, {"date": "2022-04-11", "close": 8.35, "volume": 109612.0}, {"date": "2022-04-12", "close": 8.81, "volume": 132241.0}, {"date": "2022-04-13", "close": 9.28, "volume": 163176.0}, {"date": "2022-04-14", "close": 9.57, "volume": 224130.0}, {"date": "2022-04-18", "close": 9.78, "volume": 353418.0}, {"date": "2022-04-19", "close": 10.13, "volume": 242211.0}, {"date": "2022-04-20", "close": 10.55, "volume": 444149.0}, {"date": "2022-04-21", "close": 10.49, "volume": 232555.0}, {"date": "2022-04-22", "close": 10.12, "volume": 214162.0}, {"date": "2022-04-25", "close": 10.08, "volume": 323649.0}, {"date": "2022-04-26", "close": 9.93, "volume": 266548.0}, {"date": "2022-04-27", "close": 10.0, "volume": 205427.0}, {"date": "2022-04-28", "close": 10.15, "volume": 209784.0}, {"date": "2022-04-29", "close": 10.36, "volume": 293422.0}, {"date": "2022-05-02", "close": 10.18, "volume": 333461.0}, {"date": "2022-05-03", "close": 10.39, "volume": 420563.0}, {"date": "2022-05-04", "close": 10.96, "volume": 412018.0}, {"date": "2022-05-05", "close": 10.01, "volume": 460050.0}, {"date": "2022-05-06", "close": 8.86, "volume": 478592.0}, {"date": "2022-05-09", "close": 8.67, "volume": 265731.0}, {"date": "2022-05-10", "close": 8.04, "volume": 462120.0}, {"date": "2022-05-11", "close": 8.16, "volume": 288559.0}, {"date": "2022-05-12", "close": 8.46, "volume": 333449.0}, {"date": "2022-05-13", "close": 8.76, "volume": 241017.0}, {"date": "2022-05-16", "close": 8.49, "volume": 220455.0}, {"date": "2022-05-17", "close": 8.63, "volume": 205433.0}, {"date": "2022-05-18", "close": 8.32, "volume": 219074.0}, {"date": "2022-05-19", "close": 8.6, "volume": 552498.0}, {"date": "2022-05-20", "close": 8.32, "volume": 128803.0}, {"date": "2022-05-23", "close": 8.26, "volume": 172219.0}, {"date": "2022-05-24", "close": 8.11, "volume": 155717.0}, {"date": "2022-05-25", "close": 8.58, "volume": 449487.0}, {"date": "2022-05-26", "close": 9.08, "volume": 543397.0}, {"date": "2022-05-27", "close": 9.17, "volume": 160991.0}, {"date": "2022-05-31", "close": 9.08, "volume": 322254.0}, {"date": "2022-06-01", "close": 9.25, "volume": 507622.0}, {"date": "2022-06-02", "close": 9.38, "volume": 164902.0}, {"date": "2022-06-03", "close": 9.2, "volume": 176763.0}, {"date": "2022-06-06", "close": 8.75, "volume": 288116.0}, {"date": "2022-06-07", "close": 8.9, "volume": 667898.0}, {"date": "2022-06-08", "close": 8.87, "volume": 131161.0}, {"date": "2022-06-09", "close": 8.65, "volume": 167191.0}, {"date": "2022-06-10", "close": 8.23, "volume": 158460.0}, {"date": "2022-06-13", "close": 7.64, "volume": 391076.0}, {"date": "2022-06-14", "close": 7.84, "volume": 202607.0}, {"date": "2022-06-15", "close": 8.29, "volume": 299899.0}, {"date": "2022-06-16", "close": 7.89, "volume": 479983.0}, {"date": "2022-06-17", "close": 7.78, "volume": 261985.0}, {"date": "2022-06-21", "close": 7.53, "volume": 750214.0}, {"date": "2022-06-22", "close": 7.11, "volume": 793562.0}, {"date": "2022-06-23", "close": 7.29, "volume": 397571.0}, {"date": "2022-06-24", "close": 6.88, "volume": 4229580.0}, {"date": "2022-06-27", "close": 7.56, "volume": 672625.0}, {"date": "2022-06-28", "close": 7.53, "volume": 508015.0}, {"date": "2022-06-29", "close": 7.37, "volume": 464926.0}, {"date": "2022-06-30", "close": 7.13, "volume": 428880.0}, {"date": "2022-07-01", "close": 7.26, "volume": 184425.0}, {"date": "2022-07-05", "close": 7.42, "volume": 322318.0}, {"date": "2022-07-06", "close": 7.42, "volume": 310738.0}, {"date": "2022-07-07", "close": 7.36, "volume": 336130.0}, {"date": "2022-07-08", "close": 7.41, "volume": 205670.0}, {"date": "2022-07-11", "close": 7.34, "volume": 194474.0}, {"date": "2022-07-12", "close": 7.75, "volume": 290066.0}, {"date": "2022-07-13", "close": 7.87, "volume": 179621.0}, {"date": "2022-07-14", "close": 7.45, "volume": 131929.0}, {"date": "2022-07-15", "close": 7.76, "volume": 228561.0}, {"date": "2022-07-18", "close": 7.53, "volume": 322302.0}, {"date": "2022-07-19", "close": 7.72, "volume": 138734.0}, {"date": "2022-07-20", "close": 7.55, "volume": 261238.0}, {"date": "2022-07-21", "close": 7.76, "volume": 248777.0}, {"date": "2022-07-22", "close": 7.74, "volume": 141308.0}, {"date": "2022-07-25", "close": 7.69, "volume": 133753.0}, {"date": "2022-07-26", "close": 7.62, "volume": 89090.0}, {"date": "2022-07-27", "close": 7.85, "volume": 144040.0}, {"date": "2022-07-28", "close": 7.95, "volume": 310037.0}, {"date": "2022-07-29", "close": 8.04, "volume": 253268.0}, {"date": "2022-08-01", "close": 8.13, "volume": 197824.0}, {"date": "2022-08-02", "close": 8.16, "volume": 179214.0}, {"date": "2022-08-03", "close": 8.3, "volume": 134667.0}, {"date": "2022-08-04", "close": 7.16, "volume": 1305324.0}, {"date": "2022-08-05", "close": 6.92, "volume": 526033.0}, {"date": "2022-08-08", "close": 6.9, "volume": 374809.0}, {"date": "2022-08-09", "close": 6.69, "volume": 333385.0}, {"date": "2022-08-10", "close": 6.8, "volume": 265039.0}, {"date": "2022-08-11", "close": 6.72, "volume": 402502.0}, {"date": "2022-08-12", "close": 6.83, "volume": 405973.0}, {"date": "2022-08-15", "close": 7.01, "volume": 302999.0}, {"date": "2022-08-16", "close": 7.09, "volume": 304718.0}, {"date": "2022-08-17", "close": 7.01, "volume": 220626.0}, {"date": "2022-08-18", "close": 7.15, "volume": 232416.0}, {"date": "2022-08-19", "close": 7.32, "volume": 215499.0}, {"date": "2022-08-22", "close": 7.16, "volume": 148711.0}, {"date": "2022-08-23", "close": 6.98, "volume": 138282.0}, {"date": "2022-08-24", "close": 6.99, "volume": 190905.0}, {"date": "2022-08-25", "close": 7.08, "volume": 156168.0}, {"date": "2022-08-26", "close": 6.84, "volume": 168431.0}, {"date": "2022-08-29", "close": 6.85, "volume": 396355.0}, {"date": "2022-08-30", "close": 6.87, "volume": 284937.0}, {"date": "2022-08-31", "close": 6.86, "volume": 105458.0}, {"date": "2022-09-01", "close": 6.76, "volume": 255852.0}, {"date": "2022-09-02", "close": 6.76, "volume": 134416.0}, {"date": "2022-09-06", "close": 6.82, "volume": 183008.0}, {"date": "2022-09-07", "close": 6.89, "volume": 294393.0}, {"date": "2022-09-08", "close": 6.78, "volume": 211577.0}, {"date": "2022-09-09", "close": 6.94, "volume": 136368.0}, {"date": "2022-09-12", "close": 6.86, "volume": 144695.0}, {"date": "2022-09-13", "close": 6.54, "volume": 209767.0}, {"date": "2022-09-14", "close": 6.57, "volume": 213707.0}, {"date": "2022-09-15", "close": 6.5, "volume": 146442.0}, {"date": "2022-09-16", "close": 6.44, "volume": 494720.0}, {"date": "2022-09-19", "close": 6.42, "volume": 144101.0}, {"date": "2022-09-20", "close": 6.34, "volume": 229063.0}, {"date": "2022-09-21", "close": 6.16, "volume": 206176.0}, {"date": "2022-09-22", "close": 5.67, "volume": 114072.0}, {"date": "2022-09-23", "close": 5.59, "volume": 361995.0}, {"date": "2022-09-26", "close": 5.35, "volume": 312873.0}, {"date": "2022-09-27", "close": 5.39, "volume": 177862.0}, {"date": "2022-09-28", "close": 5.64, "volume": 146668.0}, {"date": "2022-09-29", "close": 5.49, "volume": 162460.0}, {"date": "2022-09-30", "close": 5.44, "volume": 215182.0}, {"date": "2022-10-03", "close": 5.55, "volume": 136208.0}, {"date": "2022-10-04", "close": 5.69, "volume": 273597.0}, {"date": "2022-10-05", "close": 5.74, "volume": 98751.0}, {"date": "2022-10-06", "close": 5.78, "volume": 193282.0}, {"date": "2022-10-07", "close": 5.6, "volume": 99094.0}, {"date": "2022-10-10", "close": 5.57, "volume": 84758.0}, {"date": "2022-10-11", "close": 5.58, "volume": 105403.0}, {"date": "2022-10-12", "close": 5.5, "volume": 89361.0}, {"date": "2022-10-13", "close": 5.72, "volume": 126217.0}, {"date": "2022-10-14", "close": 5.78, "volume": 230504.0}, {"date": "2022-10-17", "close": 5.8, "volume": 129211.0}, {"date": "2022-10-18", "close": 5.87, "volume": 149785.0}, {"date": "2022-10-19", "close": 5.76, "volume": 84416.0}, {"date": "2022-10-20", "close": 5.85, "volume": 46869.0}, {"date": "2022-10-21", "close": 6.01, "volume": 93947.0}, {"date": "2022-10-24", "close": 6.24, "volume": 77589.0}, {"date": "2022-10-25", "close": 6.64, "volume": 164758.0}, {"date": "2022-10-26", "close": 6.73, "volume": 110064.0}, {"date": "2022-10-27", "close": 6.71, "volume": 124025.0}, {"date": "2022-10-28", "close": 6.9, "volume": 144997.0}, {"date": "2022-10-31", "close": 6.9, "volume": 242671.0}, {"date": "2022-11-01", "close": 7.01, "volume": 167997.0}, {"date": "2022-11-02", "close": 6.86, "volume": 186970.0}, {"date": "2022-11-03", "close": 6.85, "volume": 220716.0}, {"date": "2022-11-04", "close": 6.86, "volume": 84461.0}, {"date": "2022-11-07", "close": 7.1, "volume": 139127.0}, {"date": "2022-11-08", "close": 7.14, "volume": 68921.0}, {"date": "2022-11-09", "close": 7.18, "volume": 97823.0}, {"date": "2022-11-10", "close": 7.51, "volume": 136540.0}, {"date": "2022-11-11", "close": 7.42, "volume": 117307.0}, {"date": "2022-11-14", "close": 7.36, "volume": 103970.0}, {"date": "2022-11-15", "close": 7.48, "volume": 71309.0}, {"date": "2022-11-16", "close": 7.29, "volume": 65945.0}, {"date": "2022-11-17", "close": 7.44, "volume": 99884.0}, {"date": "2022-11-18", "close": 7.42, "volume": 87836.0}, {"date": "2022-11-21", "close": 7.35, "volume": 102008.0}, {"date": "2022-11-22", "close": 7.11, "volume": 122284.0}, {"date": "2022-11-23", "close": 7.13, "volume": 67768.0}, {"date": "2022-11-25", "close": 7.28, "volume": 135455.0}, {"date": "2022-11-28", "close": 7.06, "volume": 137525.0}, {"date": "2022-11-29", "close": 7.13, "volume": 76474.0}, {"date": "2022-11-30", "close": 7.24, "volume": 75738.0}, {"date": "2022-12-01", "close": 7.27, "volume": 83218.0}, {"date": "2022-12-02", "close": 7.32, "volume": 107310.0}, {"date": "2022-12-05", "close": 7.3, "volume": 84221.0}, {"date": "2022-12-06", "close": 7.27, "volume": 174426.0}, {"date": "2022-12-07", "close": 7.21, "volume": 61603.0}, {"date": "2022-12-08", "close": 7.19, "volume": 55496.0}, {"date": "2022-12-09", "close": 7.15, "volume": 82280.0}, {"date": "2022-12-12", "close": 5.9, "volume": 371800.0}, {"date": "2022-12-13", "close": 6.01, "volume": 321715.0}, {"date": "2022-12-14", "close": 6.29, "volume": 228835.0}, {"date": "2022-12-15", "close": 6.27, "volume": 153048.0}, {"date": "2022-12-16", "close": 6.51, "volume": 247234.0}, {"date": "2022-12-19", "close": 6.3, "volume": 237857.0}, {"date": "2022-12-20", "close": 6.22, "volume": 118805.0}, {"date": "2022-12-21", "close": 6.35, "volume": 85072.0}, {"date": "2022-12-22", "close": 6.25, "volume": 82768.0}, {"date": "2022-12-23", "close": 6.15, "volume": 68377.0}, {"date": "2022-12-27", "close": 6.24, "volume": 110916.0}, {"date": "2022-12-28", "close": 6.23, "volume": 68474.0}, {"date": "2022-12-29", "close": 6.75, "volume": 142789.0}, {"date": "2022-12-30", "close": 6.72, "volume": 205567.0}, {"date": "2023-01-03", "close": 6.52, "volume": 119649.0}, {"date": "2023-01-04", "close": 6.56, "volume": 67842.0}, {"date": "2023-01-05", "close": 6.59, "volume": 66928.0}, {"date": "2023-01-06", "close": 6.71, "volume": 118185.0}, {"date": "2023-01-09", "close": 6.67, "volume": 65098.0}, {"date": "2023-01-10", "close": 6.79, "volume": 110134.0}, {"date": "2023-01-11", "close": 6.83, "volume": 113574.0}, {"date": "2023-01-12", "close": 6.88, "volume": 66449.0}, {"date": "2023-01-13", "close": 7.02, "volume": 69950.0}, {"date": "2023-01-17", "close": 7.05, "volume": 71259.0}, {"date": "2023-01-18", "close": 7.0, "volume": 63729.0}, {"date": "2023-01-19", "close": 7.13, "volume": 73978.0}, {"date": "2023-01-20", "close": 7.19, "volume": 146804.0}, {"date": "2023-01-23", "close": 7.23, "volume": 77814.0}, {"date": "2023-01-24", "close": 7.21, "volume": 45963.0}, {"date": "2023-01-25", "close": 7.21, "volume": 44638.0}, {"date": "2023-01-26", "close": 7.26, "volume": 63406.0}, {"date": "2023-01-27", "close": 7.55, "volume": 309592.0}, {"date": "2023-01-30", "close": 7.43, "volume": 111591.0}, {"date": "2023-01-31", "close": 7.58, "volume": 63753.0}, {"date": "2023-02-01", "close": 7.58, "volume": 98520.0}, {"date": "2023-02-02", "close": 7.65, "volume": 91287.0}, {"date": "2023-02-03", "close": 7.68, "volume": 85144.0}, {"date": "2023-02-06", "close": 7.53, "volume": 64229.0}, {"date": "2023-02-07", "close": 7.35, "volume": 124976.0}, {"date": "2023-02-08", "close": 7.02, "volume": 83814.0}, {"date": "2023-02-09", "close": 7.18, "volume": 124029.0}, {"date": "2023-02-10", "close": 7.42, "volume": 119315.0}, {"date": "2023-02-13", "close": 7.6, "volume": 109136.0}, {"date": "2023-02-14", "close": 7.57, "volume": 93203.0}, {"date": "2023-02-15", "close": 7.53, "volume": 79889.0}, {"date": "2023-02-16", "close": 7.54, "volume": 118977.0}, {"date": "2023-02-17", "close": 7.68, "volume": 135528.0}, {"date": "2023-02-21", "close": 7.59, "volume": 78468.0}, {"date": "2023-02-22", "close": 7.58, "volume": 146065.0}, {"date": "2023-02-23", "close": 7.66, "volume": 187022.0}, {"date": "2023-02-24", "close": 7.39, "volume": 82519.0}, {"date": "2023-02-27", "close": 7.32, "volume": 56734.0}, {"date": "2023-02-28", "close": 7.26, "volume": 87152.0}, {"date": "2023-03-01", "close": 7.32, "volume": 127916.0}, {"date": "2023-03-02", "close": 7.38, "volume": 57729.0}, {"date": "2023-03-03", "close": 7.37, "volume": 137955.0}, {"date": "2023-03-06", "close": 7.11, "volume": 208727.0}, {"date": "2023-03-07", "close": 7.39, "volume": 58493.0}, {"date": "2023-03-08", "close": 7.47, "volume": 73384.0}, {"date": "2023-03-09", "close": 7.21, "volume": 70104.0}, {"date": "2023-03-10", "close": 6.76, "volume": 104197.0}, {"date": "2023-03-13", "close": 6.75, "volume": 115368.0}, {"date": "2023-03-14", "close": 7.08, "volume": 104220.0}, {"date": "2023-03-15", "close": 6.85, "volume": 196984.0}, {"date": "2023-03-16", "close": 7.07, "volume": 85871.0}, {"date": "2023-03-17", "close": 6.56, "volume": 371674.0}, {"date": "2023-03-20", "close": 6.35, "volume": 219299.0}, {"date": "2023-03-21", "close": 6.6, "volume": 646683.0}, {"date": "2023-03-22", "close": 6.44, "volume": 331503.0}, {"date": "2023-03-23", "close": 6.35, "volume": 345844.0}, {"date": "2023-03-24", "close": 6.67, "volume": 142941.0}, {"date": "2023-03-27", "close": 6.78, "volume": 94770.0}, {"date": "2023-03-28", "close": 6.76, "volume": 105416.0}, {"date": "2023-03-29", "close": 6.87, "volume": 92257.0}, {"date": "2023-03-30", "close": 7.05, "volume": 198234.0}, {"date": "2023-03-31", "close": 7.38, "volume": 196990.0}, {"date": "2023-04-03", "close": 7.45, "volume": 105322.0}, {"date": "2023-04-04", "close": 7.43, "volume": 82445.0}, {"date": "2023-04-05", "close": 7.34, "volume": 85557.0}, {"date": "2023-04-06", "close": 7.2, "volume": 90776.0}, {"date": "2023-04-10", "close": 7.43, "volume": 74889.0}, {"date": "2023-04-11", "close": 7.61, "volume": 98521.0}, {"date": "2023-04-12", "close": 7.7, "volume": 67095.0}, {"date": "2023-04-13", "close": 7.79, "volume": 95015.0}, {"date": "2023-04-14", "close": 7.41, "volume": 109970.0}, {"date": "2023-04-17", "close": 7.29, "volume": 70937.0}, {"date": "2023-04-18", "close": 7.29, "volume": 79958.0}, {"date": "2023-04-19", "close": 7.2, "volume": 99961.0}, {"date": "2023-04-20", "close": 7.14, "volume": 102084.0}, {"date": "2023-04-21", "close": 6.9, "volume": 79840.0}, {"date": "2023-04-24", "close": 7.01, "volume": 51426.0}, {"date": "2023-04-25", "close": 6.96, "volume": 46186.0}, {"date": "2023-04-26", "close": 6.99, "volume": 76679.0}, {"date": "2023-04-27", "close": 6.96, "volume": 60942.0}, {"date": "2023-04-28", "close": 7.06, "volume": 91907.0}, {"date": "2023-05-01", "close": 7.14, "volume": 74651.0}, {"date": "2023-05-02", "close": 6.87, "volume": 95376.0}, {"date": "2023-05-03", "close": 6.44, "volume": 110483.0}, {"date": "2023-05-04", "close": 6.18, "volume": 95385.0}, {"date": "2023-05-05", "close": 6.17, "volume": 76710.0}, {"date": "2023-05-08", "close": 6.12, "volume": 136126.0}, {"date": "2023-05-09", "close": 6.13, "volume": 51227.0}, {"date": "2023-05-10", "close": 5.93, "volume": 155915.0}, {"date": "2023-05-11", "close": 5.76, "volume": 85581.0}, {"date": "2023-05-12", "close": 5.84, "volume": 70269.0}, {"date": "2023-05-15", "close": 6.14, "volume": 127332.0}, {"date": "2023-05-16", "close": 6.11, "volume": 80404.0}, {"date": "2023-05-17", "close": 6.36, "volume": 75944.0}, {"date": "2023-05-18", "close": 6.44, "volume": 108257.0}, {"date": "2023-05-19", "close": 6.38, "volume": 95254.0}, {"date": "2023-05-22", "close": 6.55, "volume": 64318.0}, {"date": "2023-05-23", "close": 6.64, "volume": 121562.0}, {"date": "2023-05-24", "close": 6.52, "volume": 57057.0}, {"date": "2023-05-25", "close": 6.32, "volume": 42664.0}, {"date": "2023-05-26", "close": 6.43, "volume": 59905.0}, {"date": "2023-05-30", "close": 6.5, "volume": 53366.0}, {"date": "2023-05-31", "close": 6.43, "volume": 94478.0}, {"date": "2023-06-01", "close": 6.24, "volume": 98482.0}, {"date": "2023-06-02", "close": 6.54, "volume": 85833.0}, {"date": "2023-06-05", "close": 6.47, "volume": 70425.0}, {"date": "2023-06-06", "close": 6.7, "volume": 81585.0}, {"date": "2023-06-07", "close": 6.84, "volume": 92798.0}, {"date": "2023-06-08", "close": 6.89, "volume": 76392.0}, {"date": "2023-06-09", "close": 6.81, "volume": 48223.0}, {"date": "2023-06-12", "close": 6.75, "volume": 50430.0}, {"date": "2023-06-13", "close": 6.94, "volume": 83348.0}, {"date": "2023-06-14", "close": 6.59, "volume": 75244.0}, {"date": "2023-06-15", "close": 6.66, "volume": 59804.0}, {"date": "2023-06-16", "close": 6.42, "volume": 157922.0}, {"date": "2023-06-20", "close": 6.54, "volume": 54066.0}, {"date": "2023-06-21", "close": 6.52, "volume": 56470.0}, {"date": "2023-06-22", "close": 6.6, "volume": 54630.0}, {"date": "2023-06-23", "close": 6.75, "volume": 1256020.0}, {"date": "2023-06-26", "close": 6.6, "volume": 100144.0}, {"date": "2023-06-27", "close": 6.61, "volume": 109787.0}, {"date": "2023-06-28", "close": 6.59, "volume": 76783.0}, {"date": "2023-06-29", "close": 6.98, "volume": 67024.0}, {"date": "2023-06-30", "close": 6.91, "volume": 88630.0}, {"date": "2023-07-03", "close": 7.01, "volume": 61357.0}, {"date": "2023-07-05", "close": 6.72, "volume": 77958.0}, {"date": "2023-07-06", "close": 6.51, "volume": 81735.0}, {"date": "2023-07-07", "close": 6.89, "volume": 270297.0}, {"date": "2023-07-10", "close": 6.82, "volume": 43179.0}, {"date": "2023-07-11", "close": 6.82, "volume": 26793.0}, {"date": "2023-07-12", "close": 6.84, "volume": 39808.0}, {"date": "2023-07-13", "close": 6.83, "volume": 29537.0}, {"date": "2023-07-14", "close": 6.89, "volume": 38602.0}, {"date": "2023-07-17", "close": 6.89, "volume": 66438.0}, {"date": "2023-07-18", "close": 6.97, "volume": 37046.0}, {"date": "2023-07-19", "close": 7.17, "volume": 42752.0}, {"date": "2023-07-20", "close": 7.22, "volume": 56204.0}, {"date": "2023-07-21", "close": 7.16, "volume": 97031.0}, {"date": "2023-07-24", "close": 7.21, "volume": 42704.0}, {"date": "2023-07-25", "close": 7.19, "volume": 32707.0}, {"date": "2023-07-26", "close": 7.28, "volume": 58273.0}, {"date": "2023-07-27", "close": 7.18, "volume": 63433.0}, {"date": "2023-07-28", "close": 7.12, "volume": 154649.0}, {"date": "2023-07-31", "close": 7.28, "volume": 49425.0}, {"date": "2023-08-01", "close": 7.24, "volume": 45152.0}, {"date": "2023-08-02", "close": 7.18, "volume": 40266.0}, {"date": "2023-08-03", "close": 7.33, "volume": 59349.0}, {"date": "2023-08-04", "close": 7.38, "volume": 127613.0}, {"date": "2023-08-07", "close": 7.83, "volume": 73105.0}, {"date": "2023-08-08", "close": 8.02, "volume": 87416.0}, {"date": "2023-08-09", "close": 7.94, "volume": 175908.0}, {"date": "2023-08-10", "close": 8.16, "volume": 91157.0}, {"date": "2023-08-11", "close": 8.45, "volume": 448386.0}, {"date": "2023-08-14", "close": 8.4, "volume": 71735.0}, {"date": "2023-08-15", "close": 8.36, "volume": 50028.0}, {"date": "2023-08-16", "close": 8.43, "volume": 43643.0}, {"date": "2023-08-17", "close": 8.29, "volume": 61522.0}, {"date": "2023-08-18", "close": 7.94, "volume": 208207.0}, {"date": "2023-08-21", "close": 7.85, "volume": 68216.0}, {"date": "2023-08-22", "close": 8.0, "volume": 97249.0}, {"date": "2023-08-23", "close": 8.09, "volume": 72279.0}, {"date": "2023-08-24", "close": 8.11, "volume": 62879.0}, {"date": "2023-08-25", "close": 7.89, "volume": 90168.0}, {"date": "2023-08-28", "close": 8.07, "volume": 94136.0}, {"date": "2023-08-29", "close": 7.96, "volume": 42817.0}, {"date": "2023-08-30", "close": 7.96, "volume": 61660.0}, {"date": "2023-08-31", "close": 7.97, "volume": 49493.0}, {"date": "2023-09-01", "close": 8.04, "volume": 68846.0}, {"date": "2023-09-05", "close": 7.72, "volume": 80497.0}, {"date": "2023-09-06", "close": 7.9, "volume": 80853.0}, {"date": "2023-09-07", "close": 8.06, "volume": 284307.0}, {"date": "2023-09-08", "close": 8.44, "volume": 228605.0}, {"date": "2023-09-11", "close": 8.61, "volume": 104051.0}, {"date": "2023-09-12", "close": 8.56, "volume": 235191.0}, {"date": "2023-09-13", "close": 8.45, "volume": 90519.0}, {"date": "2023-09-14", "close": 8.45, "volume": 62068.0}, {"date": "2023-09-15", "close": 8.47, "volume": 332119.0}, {"date": "2023-09-18", "close": 8.39, "volume": 57935.0}, {"date": "2023-09-19", "close": 8.43, "volume": 57269.0}, {"date": "2023-09-20", "close": 8.5, "volume": 84562.0}, {"date": "2023-09-21", "close": 8.44, "volume": 88056.0}, {"date": "2023-09-22", "close": 8.35, "volume": 75897.0}, {"date": "2023-09-25", "close": 8.56, "volume": 74258.0}, {"date": "2023-09-26", "close": 8.52, "volume": 61549.0}, {"date": "2023-09-27", "close": 8.65, "volume": 198428.0}, {"date": "2023-09-28", "close": 8.75, "volume": 88659.0}, {"date": "2023-09-29", "close": 8.38, "volume": 64762.0}, {"date": "2023-10-02", "close": 8.38, "volume": 61179.0}, {"date": "2023-10-03", "close": 8.44, "volume": 74247.0}, {"date": "2023-10-04", "close": 8.51, "volume": 135634.0}, {"date": "2023-10-05", "close": 8.4, "volume": 83906.0}, {"date": "2023-10-06", "close": 8.47, "volume": 45044.0}, {"date": "2023-10-09", "close": 8.37, "volume": 44012.0}, {"date": "2023-10-10", "close": 8.44, "volume": 48002.0}, {"date": "2023-10-11", "close": 8.45, "volume": 105385.0}, {"date": "2023-10-12", "close": 8.64, "volume": 80839.0}, {"date": "2023-10-13", "close": 8.38, "volume": 44886.0}, {"date": "2023-10-16", "close": 8.45, "volume": 53281.0}, {"date": "2023-10-17", "close": 8.41, "volume": 98747.0}, {"date": "2023-10-18", "close": 8.29, "volume": 63299.0}, {"date": "2023-10-19", "close": 8.12, "volume": 126887.0}, {"date": "2023-10-20", "close": 7.98, "volume": 72517.0}, {"date": "2023-10-23", "close": 8.02, "volume": 37440.0}, {"date": "2023-10-24", "close": 8.17, "volume": 33336.0}, {"date": "2023-10-25", "close": 8.4, "volume": 137554.0}, {"date": "2023-10-26", "close": 8.41, "volume": 44593.0}, {"date": "2023-10-27", "close": 8.41, "volume": 57944.0}, {"date": "2023-10-30", "close": 8.61, "volume": 86015.0}, {"date": "2023-10-31", "close": 8.73, "volume": 49593.0}, {"date": "2023-11-01", "close": 9.0, "volume": 105680.0}, {"date": "2023-11-02", "close": 9.39, "volume": 163265.0}, {"date": "2023-11-03", "close": 9.08, "volume": 91653.0}, {"date": "2023-11-06", "close": 9.32, "volume": 52884.0}, {"date": "2023-11-07", "close": 9.35, "volume": 63870.0}, {"date": "2023-11-08", "close": 9.35, "volume": 51155.0}, {"date": "2023-11-09", "close": 9.36, "volume": 103890.0}, {"date": "2023-11-10", "close": 9.55, "volume": 107741.0}, {"date": "2023-11-13", "close": 9.39, "volume": 43625.0}, {"date": "2023-11-14", "close": 9.89, "volume": 187564.0}, {"date": "2023-11-15", "close": 9.69, "volume": 149869.0}, {"date": "2023-11-16", "close": 11.25, "volume": 747511.0}, {"date": "2023-11-17", "close": 11.45, "volume": 338269.0}, {"date": "2023-11-20", "close": 11.22, "volume": 359905.0}, {"date": "2023-11-21", "close": 11.49, "volume": 219982.0}, {"date": "2023-11-22", "close": 11.73, "volume": 169125.0}, {"date": "2023-11-24", "close": 11.51, "volume": 221836.0}, {"date": "2023-11-27", "close": 11.78, "volume": 123303.0}, {"date": "2023-11-28", "close": 11.62, "volume": 90949.0}, {"date": "2023-11-29", "close": 11.87, "volume": 148759.0}, {"date": "2023-11-30", "close": 11.67, "volume": 141149.0}, {"date": "2023-12-01", "close": 11.94, "volume": 395348.0}, {"date": "2023-12-04", "close": 11.96, "volume": 243362.0}, {"date": "2023-12-05", "close": 11.95, "volume": 207179.0}, {"date": "2023-12-06", "close": 11.9, "volume": 125681.0}, {"date": "2023-12-07", "close": 11.88, "volume": 136312.0}, {"date": "2023-12-08", "close": 11.88, "volume": 137882.0}, {"date": "2023-12-11", "close": 11.71, "volume": 195567.0}, {"date": "2023-12-12", "close": 11.72, "volume": 173802.0}, {"date": "2023-12-13", "close": 10.94, "volume": 566816.0}, {"date": "2023-12-14", "close": 10.94, "volume": 470537.0}, {"date": "2023-12-15", "close": 11.02, "volume": 500383.0}, {"date": "2023-12-18", "close": 10.72, "volume": 351546.0}, {"date": "2023-12-19", "close": 11.02, "volume": 444769.0}, {"date": "2023-12-20", "close": 11.27, "volume": 195561.0}, {"date": "2023-12-21", "close": 11.59, "volume": 218830.0}, {"date": "2023-12-22", "close": 11.93, "volume": 343604.0}, {"date": "2023-12-26", "close": 13.01, "volume": 368122.0}, {"date": "2023-12-27", "close": 13.0, "volume": 361667.0}, {"date": "2023-12-28", "close": 12.6, "volume": 284715.0}, {"date": "2023-12-29", "close": 12.52, "volume": 483755.0}, {"date": "2024-01-02", "close": 12.51, "volume": 469950.0}, {"date": "2024-01-03", "close": 12.6, "volume": 321522.0}, {"date": "2024-01-04", "close": 12.85, "volume": 366375.0}, {"date": "2024-01-05", "close": 12.86, "volume": 361507.0}, {"date": "2024-01-08", "close": 12.51, "volume": 297093.0}, {"date": "2024-01-09", "close": 12.61, "volume": 250453.0}, {"date": "2024-01-10", "close": 12.55, "volume": 428368.0}, {"date": "2024-01-11", "close": 12.53, "volume": 154656.0}, {"date": "2024-01-12", "close": 13.05, "volume": 482187.0}, {"date": "2024-01-16", "close": 13.16, "volume": 674911.0}, {"date": "2024-01-17", "close": 13.75, "volume": 787955.0}, {"date": "2024-01-18", "close": 13.9, "volume": 765707.0}, {"date": "2024-01-19", "close": 13.95, "volume": 649033.0}, {"date": "2024-01-22", "close": 14.13, "volume": 651326.0}, {"date": "2024-01-23", "close": 14.39, "volume": 439344.0}, {"date": "2024-01-24", "close": 14.27, "volume": 222967.0}, {"date": "2024-01-25", "close": 14.7, "volume": 470570.0}, {"date": "2024-01-26", "close": 15.19, "volume": 900183.0}, {"date": "2024-01-29", "close": 14.61, "volume": 720792.0}, {"date": "2024-01-30", "close": 14.39, "volume": 475644.0}, {"date": "2024-01-31", "close": 14.12, "volume": 319771.0}, {"date": "2024-02-01", "close": 14.45, "volume": 402953.0}, {"date": "2024-02-02", "close": 14.4, "volume": 404704.0}, {"date": "2024-02-05", "close": 14.85, "volume": 2449811.0}, {"date": "2024-02-06", "close": 14.73, "volume": 1137110.0}, {"date": "2024-02-07", "close": 14.7, "volume": 557237.0}, {"date": "2024-02-08", "close": 16.2, "volume": 2903726.0}, {"date": "2024-02-09", "close": 15.8, "volume": 891967.0}, {"date": "2024-02-12", "close": 15.94, "volume": 811577.0}, {"date": "2024-02-13", "close": 15.68, "volume": 672989.0}, {"date": "2024-02-14", "close": 16.01, "volume": 497073.0}, {"date": "2024-02-15", "close": 14.86, "volume": 3027633.0}, {"date": "2024-02-16", "close": 14.66, "volume": 1068178.0}, {"date": "2024-02-20", "close": 14.83, "volume": 702806.0}, {"date": "2024-02-21", "close": 14.5, "volume": 710371.0}, {"date": "2024-02-22", "close": 15.0, "volume": 756181.0}, {"date": "2024-02-23", "close": 15.11, "volume": 586364.0}, {"date": "2024-02-26", "close": 15.24, "volume": 518184.0}, {"date": "2024-02-27", "close": 15.03, "volume": 364802.0}, {"date": "2024-02-28", "close": 14.73, "volume": 470552.0}, {"date": "2024-02-29", "close": 15.04, "volume": 325414.0}, {"date": "2024-03-01", "close": 15.03, "volume": 422208.0}, {"date": "2024-03-04", "close": 15.13, "volume": 792109.0}, {"date": "2024-03-05", "close": 15.18, "volume": 385552.0}, {"date": "2024-03-06", "close": 15.13, "volume": 474770.0}, {"date": "2024-03-07", "close": 14.91, "volume": 511757.0}, {"date": "2024-03-08", "close": 14.52, "volume": 575217.0}, {"date": "2024-03-11", "close": 14.82, "volume": 431472.0}, {"date": "2024-03-12", "close": 15.17, "volume": 485451.0}, {"date": "2024-03-13", "close": 15.06, "volume": 533158.0}, {"date": "2024-03-14", "close": 14.59, "volume": 528299.0}, {"date": "2024-03-15", "close": 14.52, "volume": 1835026.0}, {"date": "2024-03-18", "close": 14.53, "volume": 687963.0}, {"date": "2024-03-19", "close": 14.7, "volume": 553459.0}, {"date": "2024-03-20", "close": 14.87, "volume": 298033.0}, {"date": "2024-03-21", "close": 15.04, "volume": 490906.0}, {"date": "2024-03-22", "close": 15.1, "volume": 278085.0}, {"date": "2024-03-25", "close": 15.02, "volume": 320271.0}, {"date": "2024-03-26", "close": 14.87, "volume": 652397.0}, {"date": "2024-03-27", "close": 15.18, "volume": 307396.0}, {"date": "2024-03-28", "close": 15.94, "volume": 1137264.0}, {"date": "2024-04-01", "close": 14.63, "volume": 816051.0}, {"date": "2024-04-02", "close": 14.75, "volume": 585425.0}, {"date": "2024-04-03", "close": 14.8, "volume": 349617.0}, {"date": "2024-04-04", "close": 14.67, "volume": 378795.0}, {"date": "2024-04-05", "close": 14.78, "volume": 306032.0}, {"date": "2024-04-08", "close": 15.48, "volume": 785777.0}, {"date": "2024-04-09", "close": 15.3, "volume": 280046.0}, {"date": "2024-04-10", "close": 15.21, "volume": 412767.0}, {"date": "2024-04-11", "close": 15.26, "volume": 321086.0}, {"date": "2024-04-12", "close": 14.96, "volume": 378721.0}, {"date": "2024-04-15", "close": 14.63, "volume": 328005.0}, {"date": "2024-04-16", "close": 14.48, "volume": 296811.0}, {"date": "2024-04-17", "close": 14.27, "volume": 221804.0}, {"date": "2024-04-18", "close": 14.23, "volume": 293553.0}, {"date": "2024-04-19", "close": 14.58, "volume": 372825.0}, {"date": "2024-04-22", "close": 14.54, "volume": 270783.0}, {"date": "2024-04-23", "close": 14.52, "volume": 213397.0}, {"date": "2024-04-24", "close": 14.62, "volume": 345238.0}, {"date": "2024-04-25", "close": 14.89, "volume": 265412.0}, {"date": "2024-04-26", "close": 15.2, "volume": 221095.0}, {"date": "2024-04-29", "close": 15.51, "volume": 401983.0}, {"date": "2024-04-30", "close": 15.22, "volume": 743869.0}, {"date": "2024-05-01", "close": 15.29, "volume": 363256.0}, {"date": "2024-05-02", "close": 15.41, "volume": 1224116.0}, {"date": "2024-05-03", "close": 15.61, "volume": 1280545.0}, {"date": "2024-05-06", "close": 16.52, "volume": 795583.0}, {"date": "2024-05-07", "close": 16.63, "volume": 526661.0}, {"date": "2024-05-08", "close": 16.69, "volume": 509895.0}, {"date": "2024-05-09", "close": 15.19, "volume": 1688463.0}, {"date": "2024-05-10", "close": 15.02, "volume": 695568.0}, {"date": "2024-05-13", "close": 14.99, "volume": 699636.0}, {"date": "2024-05-14", "close": 14.93, "volume": 386972.0}, {"date": "2024-05-15", "close": 15.42, "volume": 475381.0}, {"date": "2024-05-16", "close": 15.26, "volume": 461513.0}, {"date": "2024-05-17", "close": 14.98, "volume": 356924.0}, {"date": "2024-05-20", "close": 14.62, "volume": 767401.0}, {"date": "2024-05-21", "close": 14.35, "volume": 683842.0}, {"date": "2024-05-22", "close": 14.65, "volume": 620130.0}, {"date": "2024-05-23", "close": 14.98, "volume": 421826.0}, {"date": "2024-05-24", "close": 15.35, "volume": 256446.0}, {"date": "2024-05-28", "close": 16.35, "volume": 650211.0}, {"date": "2024-05-29", "close": 16.26, "volume": 725006.0}, {"date": "2024-05-30", "close": 16.05, "volume": 1021975.0}, {"date": "2024-05-31", "close": 15.81, "volume": 1742310.0}, {"date": "2024-06-03", "close": 15.37, "volume": 1030931.0}, {"date": "2024-06-04", "close": 15.25, "volume": 540764.0}, {"date": "2024-06-05", "close": 15.32, "volume": 634936.0}, {"date": "2024-06-06", "close": 14.77, "volume": 469941.0}, {"date": "2024-06-07", "close": 14.41, "volume": 459282.0}, {"date": "2024-06-10", "close": 14.35, "volume": 545441.0}, {"date": "2024-06-11", "close": 14.42, "volume": 394387.0}, {"date": "2024-06-12", "close": 14.39, "volume": 451222.0}, {"date": "2024-06-13", "close": 14.17, "volume": 425136.0}, {"date": "2024-06-14", "close": 13.84, "volume": 330930.0}, {"date": "2024-06-17", "close": 13.87, "volume": 379015.0}, {"date": "2024-06-18", "close": 13.89, "volume": 357339.0}, {"date": "2024-06-20", "close": 13.9, "volume": 350831.0}, {"date": "2024-06-21", "close": 14.15, "volume": 648539.0}, {"date": "2024-06-24", "close": 14.03, "volume": 367710.0}, {"date": "2024-06-25", "close": 14.56, "volume": 392983.0}, {"date": "2024-06-26", "close": 14.86, "volume": 485756.0}, {"date": "2024-06-27", "close": 15.0, "volume": 396087.0}, {"date": "2024-06-28", "close": 15.73, "volume": 1869404.0}, {"date": "2024-07-01", "close": 16.07, "volume": 834885.0}, {"date": "2024-07-02", "close": 16.38, "volume": 822693.0}, {"date": "2024-07-03", "close": 16.46, "volume": 337301.0}, {"date": "2024-07-05", "close": 16.4, "volume": 363521.0}, {"date": "2024-07-08", "close": 16.63, "volume": 889736.0}, {"date": "2024-07-09", "close": 15.88, "volume": 475082.0}, {"date": "2024-07-10", "close": 15.91, "volume": 316509.0}, {"date": "2024-07-11", "close": 16.34, "volume": 297766.0}, {"date": "2024-07-12", "close": 16.43, "volume": 586352.0}, {"date": "2024-07-15", "close": 16.95, "volume": 719257.0}, {"date": "2024-07-16", "close": 18.05, "volume": 1413689.0}, {"date": "2024-07-17", "close": 18.15, "volume": 568671.0}, {"date": "2024-07-18", "close": 18.31, "volume": 521097.0}, {"date": "2024-07-19", "close": 18.25, "volume": 438591.0}, {"date": "2024-07-22", "close": 18.9, "volume": 807910.0}, {"date": "2024-07-23", "close": 18.95, "volume": 525466.0}, {"date": "2024-07-24", "close": 18.85, "volume": 444551.0}, {"date": "2024-07-25", "close": 18.69, "volume": 625606.0}, {"date": "2024-07-26", "close": 19.43, "volume": 479934.0}, {"date": "2024-07-29", "close": 19.14, "volume": 379596.0}, {"date": "2024-07-30", "close": 19.35, "volume": 320904.0}, {"date": "2024-07-31", "close": 18.94, "volume": 359490.0}, {"date": "2024-08-01", "close": 18.33, "volume": 454164.0}, {"date": "2024-08-02", "close": 17.84, "volume": 525641.0}, {"date": "2024-08-05", "close": 17.25, "volume": 678116.0}, {"date": "2024-08-06", "close": 17.5, "volume": 563240.0}, {"date": "2024-08-07", "close": 16.92, "volume": 656263.0}, {"date": "2024-08-08", "close": 17.18, "volume": 966756.0}, {"date": "2024-08-09", "close": 17.06, "volume": 506495.0}, {"date": "2024-08-12", "close": 16.69, "volume": 504914.0}, {"date": "2024-08-13", "close": 16.84, "volume": 403744.0}, {"date": "2024-08-14", "close": 17.17, "volume": 286678.0}, {"date": "2024-08-15", "close": 17.38, "volume": 293933.0}, {"date": "2024-08-16", "close": 17.45, "volume": 247359.0}, {"date": "2024-08-19", "close": 16.69, "volume": 328765.0}, {"date": "2024-08-20", "close": 16.71, "volume": 390653.0}, {"date": "2024-08-21", "close": 17.43, "volume": 271421.0}, {"date": "2024-08-22", "close": 17.38, "volume": 221299.0}, {"date": "2024-08-23", "close": 17.33, "volume": 307585.0}, {"date": "2024-08-26", "close": 16.84, "volume": 357081.0}, {"date": "2024-08-27", "close": 17.21, "volume": 211277.0}, {"date": "2024-08-28", "close": 17.33, "volume": 184048.0}, {"date": "2024-08-29", "close": 17.33, "volume": 239825.0}, {"date": "2024-08-30", "close": 17.45, "volume": 255828.0}, {"date": "2024-09-03", "close": 16.77, "volume": 262811.0}, {"date": "2024-09-04", "close": 16.84, "volume": 178226.0}, {"date": "2024-09-05", "close": 16.54, "volume": 211111.0}, {"date": "2024-09-06", "close": 15.83, "volume": 449502.0}, {"date": "2024-09-09", "close": 16.56, "volume": 434369.0}, {"date": "2024-09-10", "close": 16.41, "volume": 248984.0}, {"date": "2024-09-11", "close": 16.2, "volume": 352693.0}, {"date": "2024-09-12", "close": 16.54, "volume": 190929.0}, {"date": "2024-09-13", "close": 16.76, "volume": 246147.0}, {"date": "2024-09-16", "close": 16.73, "volume": 328729.0}, {"date": "2024-09-17", "close": 16.64, "volume": 243273.0}, {"date": "2024-09-18", "close": 16.64, "volume": 363541.0}, {"date": "2024-09-19", "close": 16.91, "volume": 442954.0}, {"date": "2024-09-20", "close": 16.46, "volume": 1180236.0}, {"date": "2024-09-23", "close": 16.31, "volume": 484817.0}, {"date": "2024-09-24", "close": 16.43, "volume": 258103.0}, {"date": "2024-09-25", "close": 16.13, "volume": 194739.0}, {"date": "2024-09-26", "close": 16.05, "volume": 425300.0}, {"date": "2024-09-27", "close": 16.16, "volume": 283570.0}, {"date": "2024-09-30", "close": 16.26, "volume": 252661.0}, {"date": "2024-10-01", "close": 15.75, "volume": 326387.0}, {"date": "2024-10-02", "close": 15.7, "volume": 283233.0}, {"date": "2024-10-03", "close": 15.41, "volume": 321356.0}, {"date": "2024-10-04", "close": 15.41, "volume": 481872.0}, {"date": "2024-10-07", "close": 15.2, "volume": 307259.0}, {"date": "2024-10-08", "close": 15.57, "volume": 429797.0}, {"date": "2024-10-09", "close": 15.47, "volume": 367280.0}, {"date": "2024-10-10", "close": 15.47, "volume": 327185.0}, {"date": "2024-10-11", "close": 15.87, "volume": 167309.0}, {"date": "2024-10-14", "close": 16.28, "volume": 282174.0}, {"date": "2024-10-15", "close": 16.06, "volume": 351944.0}, {"date": "2024-10-16", "close": 16.58, "volume": 255201.0}, {"date": "2024-10-17", "close": 16.41, "volume": 241458.0}, {"date": "2024-10-18", "close": 16.25, "volume": 221832.0}, {"date": "2024-10-21", "close": 15.93, "volume": 197644.0}, {"date": "2024-10-22", "close": 15.94, "volume": 162934.0}, {"date": "2024-10-23", "close": 16.09, "volume": 228063.0}, {"date": "2024-10-24", "close": 16.41, "volume": 192036.0}, {"date": "2024-10-25", "close": 16.64, "volume": 355238.0}, {"date": "2024-10-28", "close": 16.79, "volume": 298233.0}, {"date": "2024-10-29", "close": 17.05, "volume": 311012.0}, {"date": "2024-10-30", "close": 17.18, "volume": 331931.0}, {"date": "2024-10-31", "close": 16.64, "volume": 212593.0}, {"date": "2024-11-01", "close": 16.55, "volume": 187184.0}, {"date": "2024-11-04", "close": 16.57, "volume": 224913.0}, {"date": "2024-11-05", "close": 17.12, "volume": 445706.0}, {"date": "2024-11-06", "close": 19.03, "volume": 864637.0}, {"date": "2024-11-07", "close": 19.41, "volume": 412519.0}, {"date": "2024-11-08", "close": 20.3, "volume": 461573.0}, {"date": "2024-11-11", "close": 20.62, "volume": 316951.0}, {"date": "2024-11-12", "close": 20.14, "volume": 220070.0}, {"date": "2024-11-13", "close": 20.33, "volume": 239179.0}, {"date": "2024-11-14", "close": 19.54, "volume": 206440.0}, {"date": "2024-11-15", "close": 19.61, "volume": 232561.0}, {"date": "2024-11-18", "close": 19.68, "volume": 263370.0}, {"date": "2024-11-19", "close": 19.94, "volume": 189643.0}, {"date": "2024-11-20", "close": 19.89, "volume": 675362.0}, {"date": "2024-11-21", "close": 23.61, "volume": 1765908.0}, {"date": "2024-11-22", "close": 25.38, "volume": 1384789.0}, {"date": "2024-11-25", "close": 25.94, "volume": 938382.0}, {"date": "2024-11-26", "close": 25.95, "volume": 572022.0}, {"date": "2024-11-27", "close": 26.04, "volume": 268662.0}, {"date": "2024-11-29", "close": 25.87, "volume": 251630.0}, {"date": "2024-12-02", "close": 26.44, "volume": 721417.0}, {"date": "2024-12-03", "close": 24.17, "volume": 2123343.0}, {"date": "2024-12-04", "close": 24.82, "volume": 795034.0}, {"date": "2024-12-05", "close": 25.44, "volume": 730649.0}, {"date": "2024-12-06", "close": 25.62, "volume": 477930.0}, {"date": "2024-12-09", "close": 25.65, "volume": 383638.0}, {"date": "2024-12-10", "close": 26.12, "volume": 404179.0}, {"date": "2024-12-11", "close": 26.1, "volume": 429859.0}, {"date": "2024-12-12", "close": 26.05, "volume": 310691.0}, {"date": "2024-12-13", "close": 25.77, "volume": 458064.0}, {"date": "2024-12-16", "close": 26.5, "volume": 537043.0}, {"date": "2024-12-17", "close": 26.21, "volume": 360870.0}, {"date": "2024-12-18", "close": 24.81, "volume": 566085.0}, {"date": "2024-12-19", "close": 25.42, "volume": 380245.0}, {"date": "2024-12-20", "close": 25.29, "volume": 583504.0}, {"date": "2024-12-23", "close": 25.44, "volume": 329583.0}, {"date": "2024-12-24", "close": 26.29, "volume": 212854.0}, {"date": "2024-12-26", "close": 26.53, "volume": 279781.0}, {"date": "2024-12-27", "close": 25.96, "volume": 423203.0}, {"date": "2024-12-30", "close": 25.87, "volume": 377889.0}, {"date": "2024-12-31", "close": 25.71, "volume": 476125.0}, {"date": "2025-01-02", "close": 25.41, "volume": 384003.0}, {"date": "2025-01-03", "close": 26.2, "volume": 523752.0}, {"date": "2025-01-06", "close": 25.77, "volume": 367513.0}, {"date": "2025-01-07", "close": 25.73, "volume": 292064.0}, {"date": "2025-01-08", "close": 25.26, "volume": 299359.0}, {"date": "2025-01-10", "close": 24.77, "volume": 408311.0}, {"date": "2025-01-13", "close": 25.26, "volume": 405137.0}, {"date": "2025-01-14", "close": 25.82, "volume": 352426.0}, {"date": "2025-01-15", "close": 25.95, "volume": 652526.0}, {"date": "2025-01-16", "close": 26.0, "volume": 631492.0}, {"date": "2025-01-17", "close": 26.58, "volume": 691040.0}, {"date": "2025-01-21", "close": 26.37, "volume": 662981.0}, {"date": "2025-01-22", "close": 26.53, "volume": 324644.0}, {"date": "2025-01-23", "close": 26.75, "volume": 694494.0}, {"date": "2025-01-24", "close": 26.46, "volume": 449273.0}, {"date": "2025-01-27", "close": 25.75, "volume": 633790.0}, {"date": "2025-01-28", "close": 26.21, "volume": 470659.0}, {"date": "2025-01-29", "close": 26.3, "volume": 341445.0}, {"date": "2025-01-30", "close": 27.74, "volume": 829746.0}, {"date": "2025-01-31", "close": 27.43, "volume": 627775.0}, {"date": "2025-02-03", "close": 27.32, "volume": 445008.0}, {"date": "2025-02-04", "close": 28.95, "volume": 847794.0}, {"date": "2025-02-05", "close": 28.39, "volume": 1122063.0}, {"date": "2025-02-06", "close": 29.53, "volume": 1654602.0}, {"date": "2025-02-07", "close": 29.65, "volume": 916946.0}, {"date": "2025-02-10", "close": 29.11, "volume": 833382.0}, {"date": "2025-02-11", "close": 27.93, "volume": 1121965.0}, {"date": "2025-02-12", "close": 27.41, "volume": 516715.0}, {"date": "2025-02-13", "close": 27.2, "volume": 455950.0}, {"date": "2025-02-14", "close": 28.39, "volume": 895755.0}, {"date": "2025-02-18", "close": 28.39, "volume": 479532.0}, {"date": "2025-02-19", "close": 29.13, "volume": 593499.0}, {"date": "2025-02-20", "close": 28.84, "volume": 620213.0}, {"date": "2025-02-21", "close": 26.5, "volume": 812584.0}, {"date": "2025-02-24", "close": 27.02, "volume": 554874.0}, {"date": "2025-02-25", "close": 27.15, "volume": 628589.0}, {"date": "2025-02-26", "close": 28.64, "volume": 995316.0}, {"date": "2025-02-27", "close": 27.79, "volume": 1271056.0}, {"date": "2025-02-28", "close": 28.24, "volume": 661849.0}, {"date": "2025-03-03", "close": 27.08, "volume": 660490.0}, {"date": "2025-03-04", "close": 27.07, "volume": 816552.0}, {"date": "2025-03-05", "close": 27.59, "volume": 821112.0}, {"date": "2025-03-06", "close": 26.29, "volume": 974289.0}, {"date": "2025-03-07", "close": 26.2, "volume": 1190623.0}, {"date": "2025-03-10", "close": 25.58, "volume": 1112868.0}, {"date": "2025-03-11", "close": 26.77, "volume": 755417.0}, {"date": "2025-03-12", "close": 26.91, "volume": 720760.0}, {"date": "2025-03-13", "close": 25.78, "volume": 622231.0}, {"date": "2025-03-14", "close": 26.89, "volume": 733555.0}, {"date": "2025-03-17", "close": 27.06, "volume": 554820.0}, {"date": "2025-03-18", "close": 26.32, "volume": 576049.0}, {"date": "2025-03-19", "close": 27.98, "volume": 645417.0}, {"date": "2025-03-20", "close": 27.79, "volume": 624197.0}, {"date": "2025-03-21", "close": 26.47, "volume": 1674377.0}, {"date": "2025-03-24", "close": 27.32, "volume": 784529.0}, {"date": "2025-03-25", "close": 27.33, "volume": 365852.0}, {"date": "2025-03-26", "close": 26.53, "volume": 642138.0}, {"date": "2025-03-27", "close": 26.5, "volume": 1609733.0}, {"date": "2025-03-28", "close": 25.36, "volume": 1216314.0}, {"date": "2025-03-31", "close": 25.68, "volume": 1166763.0}, {"date": "2025-04-01", "close": 25.97, "volume": 615888.0}, {"date": "2025-04-02", "close": 26.85, "volume": 753344.0}, {"date": "2025-04-03", "close": 26.09, "volume": 708096.0}, {"date": "2025-04-04", "close": 25.25, "volume": 764458.0}, {"date": "2025-04-07", "close": 25.6, "volume": 1286603.0}, {"date": "2025-04-08", "close": 26.08, "volume": 1004214.0}, {"date": "2025-04-09", "close": 27.53, "volume": 1263626.0}, {"date": "2025-04-10", "close": 26.92, "volume": 1043311.0}, {"date": "2025-04-11", "close": 26.78, "volume": 553701.0}, {"date": "2025-04-14", "close": 27.41, "volume": 495283.0}, {"date": "2025-04-15", "close": 28.11, "volume": 372816.0}, {"date": "2025-04-16", "close": 27.74, "volume": 430202.0}, {"date": "2025-04-17", "close": 27.34, "volume": 687410.0}, {"date": "2025-04-21", "close": 25.53, "volume": 423320.0}, {"date": "2025-04-22", "close": 26.99, "volume": 584526.0}, {"date": "2025-04-23", "close": 27.96, "volume": 564377.0}, {"date": "2025-04-24", "close": 27.84, "volume": 429231.0}, {"date": "2025-04-25", "close": 27.99, "volume": 490626.0}, {"date": "2025-04-28", "close": 27.92, "volume": 410997.0}, {"date": "2025-04-29", "close": 28.22, "volume": 332080.0}, {"date": "2025-04-30", "close": 28.06, "volume": 583417.0}, {"date": "2025-05-01", "close": 28.57, "volume": 422818.0}, {"date": "2025-05-02", "close": 29.49, "volume": 755544.0}, {"date": "2025-05-05", "close": 29.5, "volume": 471865.0}, {"date": "2025-05-06", "close": 29.41, "volume": 410679.0}, {"date": "2025-05-07", "close": 29.62, "volume": 869024.0}, {"date": "2025-05-08", "close": 32.77, "volume": 1646822.0}, {"date": "2025-05-09", "close": 34.33, "volume": 1336915.0}, {"date": "2025-05-12", "close": 34.14, "volume": 1046792.0}, {"date": "2025-05-13", "close": 31.67, "volume": 3906805.0}, {"date": "2025-05-14", "close": 33.1, "volume": 1382096.0}, {"date": "2025-05-15", "close": 33.73, "volume": 1283901.0}, {"date": "2025-05-16", "close": 34.62, "volume": 1135732.0}, {"date": "2025-05-19", "close": 34.8, "volume": 756652.0}, {"date": "2025-05-20", "close": 35.39, "volume": 1619540.0}, {"date": "2025-05-21", "close": 35.32, "volume": 1169585.0}, {"date": "2025-05-22", "close": 34.29, "volume": 1111244.0}, {"date": "2025-05-23", "close": 34.99, "volume": 827572.0}, {"date": "2025-05-27", "close": 35.76, "volume": 1111274.0}, {"date": "2025-05-28", "close": 35.75, "volume": 648728.0}, {"date": "2025-05-29", "close": 35.3, "volume": 439345.0}, {"date": "2025-05-30", "close": 35.53, "volume": 697231.0}, {"date": "2025-06-02", "close": 35.9, "volume": 778023.0}, {"date": "2025-06-03", "close": 35.4, "volume": 721650.0}, {"date": "2025-06-04", "close": 35.63, "volume": 563213.0}, {"date": "2025-06-05", "close": 35.02, "volume": 470234.0}, {"date": "2025-06-06", "close": 35.36, "volume": 459247.0}, {"date": "2025-06-09", "close": 33.24, "volume": 1343460.0}, {"date": "2025-06-10", "close": 32.54, "volume": 804665.0}, {"date": "2025-06-11", "close": 32.64, "volume": 520410.0}, {"date": "2025-06-12", "close": 33.01, "volume": 546350.0}, {"date": "2025-06-13", "close": 33.58, "volume": 640818.0}, {"date": "2025-06-16", "close": 33.64, "volume": 700692.0}, {"date": "2025-06-17", "close": 33.27, "volume": 535212.0}, {"date": "2025-06-18", "close": 33.17, "volume": 347834.0}, {"date": "2025-06-20", "close": 33.32, "volume": 641244.0}, {"date": "2025-06-23", "close": 34.76, "volume": 884236.0}, {"date": "2025-06-24", "close": 34.25, "volume": 481762.0}, {"date": "2025-06-25", "close": 33.09, "volume": 491713.0}, {"date": "2025-06-26", "close": 33.38, "volume": 558340.0}, {"date": "2025-06-27", "close": 34.52, "volume": 1446186.0}, {"date": "2025-06-30", "close": 33.89, "volume": 565028.0}, {"date": "2025-07-01", "close": 32.62, "volume": 853791.0}, {"date": "2025-07-02", "close": 31.6, "volume": 1596140.0}, {"date": "2025-07-03", "close": 32.3, "volume": 408134.0}, {"date": "2025-07-07", "close": 31.86, "volume": 679670.0}, {"date": "2025-07-08", "close": 31.46, "volume": 582657.0}, {"date": "2025-07-09", "close": 31.8, "volume": 613179.0}, {"date": "2025-07-10", "close": 31.45, "volume": 569424.0}, {"date": "2025-07-11", "close": 31.26, "volume": 329007.0}, {"date": "2025-07-14", "close": 31.78, "volume": 322038.0}, {"date": "2025-07-15", "close": 31.93, "volume": 345260.0}, {"date": "2025-07-16", "close": 31.86, "volume": 447117.0}, {"date": "2025-07-17", "close": 32.53, "volume": 628651.0}, {"date": "2025-07-18", "close": 32.52, "volume": 561022.0}, {"date": "2025-07-21", "close": 32.06, "volume": 404789.0}, {"date": "2025-07-22", "close": 31.17, "volume": 556505.0}, {"date": "2025-07-23", "close": 31.53, "volume": 582503.0}, {"date": "2025-07-24", "close": 31.53, "volume": 499688.0}, {"date": "2025-07-25", "close": 31.54, "volume": 726075.0}, {"date": "2025-07-28", "close": 31.14, "volume": 442726.0}, {"date": "2025-07-29", "close": 31.57, "volume": 421039.0}, {"date": "2025-07-30", "close": 31.85, "volume": 579166.0}, {"date": "2025-07-31", "close": 32.22, "volume": 624952.0}, {"date": "2025-08-01", "close": 32.07, "volume": 564623.0}, {"date": "2025-08-04", "close": 31.32, "volume": 452720.0}, {"date": "2025-08-05", "close": 31.95, "volume": 930896.0}, {"date": "2025-08-06", "close": 33.42, "volume": 785085.0}, {"date": "2025-08-07", "close": 27.13, "volume": 3033516.0}, {"date": "2025-08-08", "close": 26.86, "volume": 1762008.0}, {"date": "2025-08-11", "close": 25.76, "volume": 1022217.0}, {"date": "2025-08-12", "close": 26.54, "volume": 1375403.0}, {"date": "2025-08-13", "close": 25.77, "volume": 1227623.0}, {"date": "2025-08-14", "close": 25.5, "volume": 845197.0}, {"date": "2025-08-15", "close": 26.03, "volume": 1387461.0}, {"date": "2025-08-18", "close": 26.56, "volume": 1218763.0}, {"date": "2025-08-19", "close": 26.26, "volume": 734691.0}, {"date": "2025-08-20", "close": 26.07, "volume": 545520.0}, {"date": "2025-08-21", "close": 26.75, "volume": 513397.0}, {"date": "2025-08-22", "close": 26.82, "volume": 692344.0}, {"date": "2025-08-25", "close": 26.5, "volume": 560507.0}, {"date": "2025-08-26", "close": 26.53, "volume": 667799.0}, {"date": "2025-08-27", "close": 27.09, "volume": 565096.0}, {"date": "2025-08-28", "close": 26.89, "volume": 665615.0}, {"date": "2025-08-29", "close": 26.59, "volume": 551922.0}, {"date": "2025-09-02", "close": 27.1, "volume": 696449.0}, {"date": "2025-09-03", "close": 27.5, "volume": 583150.0}, {"date": "2025-09-04", "close": 27.3, "volume": 678112.0}, {"date": "2025-09-05", "close": 26.93, "volume": 445646.0}, {"date": "2025-09-08", "close": 27.51, "volume": 474270.0}, {"date": "2025-09-09", "close": 27.83, "volume": 383185.0}, {"date": "2025-09-10", "close": 27.15, "volume": 517004.0}, {"date": "2025-09-11", "close": 28.35, "volume": 402231.0}, {"date": "2025-09-12", "close": 27.19, "volume": 976749.0}, {"date": "2025-09-15", "close": 27.28, "volume": 828881.0}, {"date": "2025-09-16", "close": 27.57, "volume": 556124.0}, {"date": "2025-09-17", "close": 27.66, "volume": 595057.0}, {"date": "2025-09-18", "close": 28.58, "volume": 842920.0}, {"date": "2025-09-19", "close": 28.29, "volume": 1287570.0}, {"date": "2025-09-22", "close": 29.1, "volume": 525110.0}, {"date": "2025-09-23", "close": 29.0, "volume": 502422.0}, {"date": "2025-09-24", "close": 30.61, "volume": 1371640.0}, {"date": "2025-09-25", "close": 30.7, "volume": 1440474.0}, {"date": "2025-09-26", "close": 31.85, "volume": 721968.0}, {"date": "2025-09-29", "close": 32.79, "volume": 1088467.0}, {"date": "2025-09-30", "close": 32.55, "volume": 888918.0}, {"date": "2025-10-01", "close": 31.66, "volume": 653489.0}, {"date": "2025-10-02", "close": 31.46, "volume": 671928.0}, {"date": "2025-10-03", "close": 31.28, "volume": 682533.0}, {"date": "2025-10-06", "close": 31.81, "volume": 831414.0}, {"date": "2025-10-07", "close": 30.0, "volume": 1014044.0}, {"date": "2025-10-08", "close": 30.47, "volume": 378989.0}, {"date": "2025-10-09", "close": 30.29, "volume": 438165.0}, {"date": "2025-10-10", "close": 29.88, "volume": 374662.0}, {"date": "2025-10-13", "close": 30.35, "volume": 355801.0}, {"date": "2025-10-14", "close": 31.64, "volume": 472792.0}, {"date": "2025-10-15", "close": 31.9, "volume": 553068.0}, {"date": "2025-10-16", "close": 30.53, "volume": 792276.0}, {"date": "2025-10-17", "close": 30.75, "volume": 768957.0}, {"date": "2025-10-20", "close": 31.45, "volume": 487610.0}, {"date": "2025-10-21", "close": 32.98, "volume": 795749.0}, {"date": "2025-10-22", "close": 32.8, "volume": 792787.0}, {"date": "2025-10-23", "close": 33.95, "volume": 818822.0}, {"date": "2025-10-24", "close": 34.49, "volume": 658309.0}, {"date": "2025-10-27", "close": 34.02, "volume": 425137.0}, {"date": "2025-10-28", "close": 34.09, "volume": 340089.0}, {"date": "2025-10-29", "close": 32.62, "volume": 643419.0}, {"date": "2025-10-30", "close": 32.8, "volume": 414971.0}, {"date": "2025-10-31", "close": 29.72, "volume": 871679.0}, {"date": "2025-11-03", "close": 28.47, "volume": 972125.0}, {"date": "2025-11-04", "close": 28.15, "volume": 483822.0}, {"date": "2025-11-05", "close": 28.11, "volume": 540109.0}, {"date": "2025-11-06", "close": 28.21, "volume": 536660.0}, {"date": "2025-11-07", "close": 28.31, "volume": 439133.0}, {"date": "2025-11-10", "close": 29.65, "volume": 686079.0}, {"date": "2025-11-11", "close": 29.79, "volume": 409091.0}, {"date": "2025-11-12", "close": 29.97, "volume": 439525.0}, {"date": "2025-11-13", "close": 29.38, "volume": 426149.0}, {"date": "2025-11-14", "close": 29.45, "volume": 370259.0}, {"date": "2025-11-17", "close": 28.32, "volume": 527095.0}, {"date": "2025-11-18", "close": 28.95, "volume": 365623.0}, {"date": "2025-11-19", "close": 29.49, "volume": 486140.0}, {"date": "2025-11-20", "close": 23.46, "volume": 2627741.0}, {"date": "2025-11-21", "close": 22.66, "volume": 1615493.0}, {"date": "2025-11-24", "close": 21.77, "volume": 1607915.0}, {"date": "2025-11-25", "close": 22.91, "volume": 1189581.0}, {"date": "2025-11-26", "close": 23.12, "volume": 743088.0}, {"date": "2025-11-28", "close": 23.02, "volume": 314059.0}, {"date": "2025-12-01", "close": 23.9, "volume": 1215882.0}, {"date": "2025-12-02", "close": 24.49, "volume": 1316735.0}, {"date": "2025-12-03", "close": 25.01, "volume": 1112414.0}, {"date": "2025-12-04", "close": 26.08, "volume": 1145416.0}, {"date": "2025-12-05", "close": 25.5, "volume": 1525838.0}, {"date": "2025-12-08", "close": 24.55, "volume": 1178697.0}, {"date": "2025-12-09", "close": 24.46, "volume": 731785.0}, {"date": "2025-12-10", "close": 24.7, "volume": 759627.0}, {"date": "2025-12-11", "close": 24.99, "volume": 717298.0}, {"date": "2025-12-12", "close": 24.84, "volume": 820318.0}, {"date": "2025-12-15", "close": 26.06, "volume": 1046702.0}, {"date": "2025-12-16", "close": 25.91, "volume": 1022551.0}, {"date": "2025-12-17", "close": 26.33, "volume": 871857.0}, {"date": "2025-12-18", "close": 26.56, "volume": 687993.0}, {"date": "2025-12-19", "close": 26.29, "volume": 907945.0}, {"date": "2025-12-22", "close": 26.81, "volume": 533235.0}, {"date": "2025-12-23", "close": 27.1, "volume": 548574.0}, {"date": "2025-12-24", "close": 27.26, "volume": 191796.0}, {"date": "2025-12-26", "close": 27.3, "volume": 477379.0}, {"date": "2025-12-29", "close": 27.16, "volume": 472244.0}, {"date": "2025-12-30", "close": 26.62, "volume": 626486.0}, {"date": "2025-12-31", "close": 26.13, "volume": 422167.0}, {"date": "2026-01-02", "close": 24.84, "volume": 828703.0}, {"date": "2026-01-05", "close": 27.44, "volume": 1021338.0}, {"date": "2026-01-06", "close": 27.46, "volume": 538533.0}, {"date": "2026-01-07", "close": 27.33, "volume": 387456.0}, {"date": "2026-01-08", "close": 27.98, "volume": 499533.0}, {"date": "2026-01-09", "close": 27.5, "volume": 470255.0}, {"date": "2026-01-12", "close": 27.66, "volume": 560153.0}, {"date": "2026-01-13", "close": 26.52, "volume": 483713.0}, {"date": "2026-01-14", "close": 26.59, "volume": 666010.0}, {"date": "2026-01-15", "close": 27.77, "volume": 475469.0}, {"date": "2026-01-16", "close": 27.49, "volume": 562405.0}, {"date": "2026-01-20", "close": 27.19, "volume": 621302.0}, {"date": "2026-01-21", "close": 28.15, "volume": 747279.0}, {"date": "2026-01-22", "close": 28.91, "volume": 719301.0}, {"date": "2026-01-23", "close": 28.34, "volume": 447654.0}, {"date": "2026-01-26", "close": 27.92, "volume": 374516.0}, {"date": "2026-01-27", "close": 27.7, "volume": 395354.0}, {"date": "2026-01-28", "close": 27.61, "volume": 387990.0}, {"date": "2026-01-29", "close": 28.04, "volume": 746887.0}, {"date": "2026-01-30", "close": 27.83, "volume": 539908.0}, {"date": "2026-02-02", "close": 28.99, "volume": 414389.0}, {"date": "2026-02-03", "close": 28.51, "volume": 669703.0}, {"date": "2026-02-04", "close": 27.86, "volume": 640587.0}, {"date": "2026-02-05", "close": 24.75, "volume": 1830869.0}, {"date": "2026-02-06", "close": 25.52, "volume": 765174.0}, {"date": "2026-02-09", "close": 26.3, "volume": 621143.0}, {"date": "2026-02-10", "close": 27.08, "volume": 663587.0}, {"date": "2026-02-11", "close": 27.15, "volume": 898302.0}, {"date": "2026-02-12", "close": 28.39, "volume": 1172309.0}, {"date": "2026-02-13", "close": 30.35, "volume": 1340723.0}, {"date": "2026-02-17", "close": 31.06, "volume": 1716060.0}, {"date": "2026-02-18", "close": 31.2, "volume": 1088413.0}, {"date": "2026-02-19", "close": 31.72, "volume": 1297008.0}, {"date": "2026-02-20", "close": 30.57, "volume": 889147.0}, {"date": "2026-02-23", "close": 32.16, "volume": 1011779.0}, {"date": "2026-02-24", "close": 34.69, "volume": 1480920.0}, {"date": "2026-02-25", "close": 34.88, "volume": 747873.0}, {"date": "2026-02-26", "close": 34.4, "volume": 682829.0}, {"date": "2026-02-27", "close": 36.2, "volume": 1683378.0}, {"date": "2026-03-02", "close": 37.4, "volume": 1405306.0}, {"date": "2026-03-03", "close": 37.5, "volume": 826146.0}, {"date": "2026-03-04", "close": 35.82, "volume": 898832.0}, {"date": "2026-03-05", "close": 35.07, "volume": 726901.0}, {"date": "2026-03-06", "close": 34.99, "volume": 528941.0}, {"date": "2026-03-09", "close": 35.17, "volume": 557880.0}, {"date": "2026-03-10", "close": 34.28, "volume": 511465.0}, {"date": "2026-03-11", "close": 34.38, "volume": 432544.0}, {"date": "2026-03-12", "close": 35.29, "volume": 526496.0}, {"date": "2026-03-13", "close": 36.0, "volume": 538653.0}, {"date": "2026-03-16", "close": 36.09, "volume": 612883.0}, {"date": "2026-03-17", "close": 37.43, "volume": 675413.0}, {"date": "2026-03-18", "close": 35.98, "volume": 456937.0}, {"date": "2026-03-19", "close": 37.32, "volume": 862623.0}, {"date": "2026-03-20", "close": 35.34, "volume": 746520.0}, {"date": "2026-03-23", "close": 38.04, "volume": 648904.0}, {"date": "2026-03-24", "close": 39.11, "volume": 665570.0}, {"date": "2026-03-25", "close": 39.66, "volume": 895854.0}, {"date": "2026-03-26", "close": 37.96, "volume": 610185.0}, {"date": "2026-03-27", "close": 37.19, "volume": 806282.0}, {"date": "2026-03-30", "close": 37.01, "volume": 544890.0}, {"date": "2026-03-31", "close": 36.1, "volume": 1038933.0}, {"date": "2026-04-01", "close": 36.86, "volume": 615389.0}, {"date": "2026-04-02", "close": 36.55, "volume": 399677.0}, {"date": "2026-04-06", "close": 36.97, "volume": 430853.0}, {"date": "2026-04-07", "close": 36.29, "volume": 581389.0}, {"date": "2026-04-08", "close": 35.52, "volume": 862118.0}, {"date": "2026-04-09", "close": 35.33, "volume": 450065.0}, {"date": "2026-04-10", "close": 35.58, "volume": 527203.0}, {"date": "2026-04-13", "close": 35.31, "volume": 347012.0}, {"date": "2026-04-14", "close": 35.21, "volume": 697986.0}, {"date": "2026-04-15", "close": 35.39, "volume": 486463.0}, {"date": "2026-04-16", "close": 37.58, "volume": 533479.0}, {"date": "2026-04-17", "close": 38.25, "volume": 557805.0}, {"date": "2026-04-20", "close": 38.13, "volume": 237715.0}, {"date": "2026-04-21", "close": 36.99, "volume": 399229.0}, {"date": "2026-04-22", "close": 37.86, "volume": 343812.0}, {"date": "2026-04-23", "close": 36.33, "volume": 534959.0}, {"date": "2026-04-24", "close": 35.49, "volume": 398376.0}, {"date": "2026-04-27", "close": 36.18, "volume": 322991.0}, {"date": "2026-04-28", "close": 35.54, "volume": 438866.0}, {"date": "2026-04-29", "close": 36.08, "volume": 411416.0}, {"date": "2026-04-30", "close": 37.53, "volume": 499739.0}, {"date": "2026-05-01", "close": 36.89, "volume": 447755.0}, {"date": "2026-05-04", "close": 37.07, "volume": 626435.0}, {"date": "2026-05-05", "close": 38.62, "volume": 574874.0}, {"date": "2026-05-06", "close": 36.96, "volume": 1012398.0}, {"date": "2026-05-07", "close": 35.49, "volume": 1303862.0}, {"date": "2026-05-08", "close": 35.74, "volume": 726522.0}, {"date": "2026-05-11", "close": 36.75, "volume": 800010.0}, {"date": "2026-05-12", "close": 37.67, "volume": 866378.0}, {"date": "2026-05-13", "close": 39.75, "volume": 1290437.0}, {"date": "2026-05-14", "close": 41.5, "volume": 1337214.0}, {"date": "2026-05-15", "close": 39.56, "volume": 938624.0}, {"date": "2026-05-18", "close": 39.06, "volume": 598031.0}, {"date": "2026-05-19", "close": 36.08, "volume": 682328.0}, {"date": "2026-05-20", "close": 37.08, "volume": 555273.0}, {"date": "2026-05-21", "close": 36.6, "volume": 525497.0}, {"date": "2026-05-22", "close": 40.06, "volume": 3352035.0}, {"date": "2026-05-26", "close": 39.97, "volume": 9714393.0}, {"date": "2026-05-27", "close": 39.4, "volume": 1384096.0}, {"date": "2026-05-28", "close": 39.03, "volume": 882928.0}, {"date": "2026-05-29", "close": 37.41, "volume": 1244566.0}, {"date": "2026-06-01", "close": 41.39, "volume": 1770373.0}, {"date": "2026-06-02", "close": 41.66, "volume": 953702.0}, {"date": "2026-06-03", "close": 44.53, "volume": 2195559.0}, {"date": "2026-06-04", "close": 44.9, "volume": 819390.0}, {"date": "2026-06-05", "close": 43.57, "volume": 510658.0}, {"date": "2026-06-08", "close": 42.96, "volume": 566326.0}, {"date": "2026-06-09", "close": 39.28, "volume": 4401495.0}, {"date": "2026-06-10", "close": 39.75, "volume": 1331534.0}, {"date": "2026-06-11", "close": 40.78, "volume": 1271715.0}, {"date": "2026-06-12", "close": 39.14, "volume": 891265.0}, {"date": "2026-06-15", "close": 36.7, "volume": 1230870.0}, {"date": "2026-06-16", "close": 38.45, "volume": 950000.0}, {"date": "2026-06-17", "close": 38.75, "volume": 907628.0}, {"date": "2026-06-18", "close": 40.35, "volume": 1162568.0}, {"date": "2026-06-22", "close": 40.02, "volume": 586387.0}, {"date": "2026-06-23", "close": 39.75, "volume": 604148.0}, {"date": "2026-06-24", "close": 39.37, "volume": 582404.0}, {"date": "2026-06-25", "close": 40.02, "volume": 622833.0}, {"date": "2026-06-26", "close": 41.59, "volume": 2257924.0}, {"date": "2026-06-29", "close": 41.35, "volume": 688555.0}, {"date": "2026-06-30", "close": 42.77, "volume": 556073.0}, {"date": "2026-07-01", "close": 47.02, "volume": 1285746.0}, {"date": "2026-07-02", "close": 48.24, "volume": 1032484.0}, {"date": "2026-07-06", "close": 49.93, "volume": 1133301.0}, {"date": "2026-07-07", "close": 51.2, "volume": 965036.0}, {"date": "2026-07-08", "close": 49.43, "volume": 820689.0}, {"date": "2026-07-09", "close": 48.73, "volume": 532187.0}, {"date": "2026-07-10", "close": 48.45, "volume": 658797.0}, {"date": "2026-07-13", "close": 48.05, "volume": 493648.0}, {"date": "2026-07-14", "close": 46.65, "volume": 833657.0}, {"date": "2026-07-15", "close": 40.33, "volume": 2044679.0}, {"date": "2026-07-16", "close": 40.57, "volume": 1121898.0}, {"date": "2026-07-17", "close": 40.31, "volume": 889834.0}, {"date": "2026-07-20", "close": 37.91, "volume": 648647.0}, {"date": "2026-07-21", "close": 37.32, "volume": 808752.0}, {"date": "2026-07-22", "close": 35.99, "volume": 1942766.0}, {"date": "2026-07-23", "close": 38.67, "volume": 1108010.0}, {"date": "2026-07-24", "close": 37.78, "volume": 779148.0}, {"date": "2026-07-27", "close": 38.44, "volume": 953085.0}, {"date": "2026-07-28", "close": 39.1, "volume": 822545.0}, {"date": "2026-07-29", "close": 41.04, "volume": 898645.0}, {"date": "2026-07-30", "close": 40.06, "volume": 695976.0}, {"date": "2026-07-31", "close": 39.31, "volume": 609031.0}, {"date": "2026-08-03", "close": 41.32, "volume": 646774.0}, {"date": "2026-08-04", "close": 42.23, "volume": 474693.0}, {"date": "2026-08-05", "close": 42.37, "volume": 993604.0}, {"date": "2026-08-06", "close": 27.87, "volume": 6827523.0}, {"date": "2026-08-07", "close": 28.95, "volume": 2544052.0}, {"date": "2026-08-10", "close": 26.72, "volume": 3056896.0}, {"date": "2026-08-11", "close": 25.49, "volume": 2575801.0}, {"date": "2026-08-12", "close": 25.64, "volume": 1785143.0}, {"date": "2026-08-13", "close": 25.84, "volume": 1788808.0}, {"date": "2026-08-14", "close": 25.15, "volume": 1755867.0}, {"date": "2026-08-17", "close": 26.15, "volume": 1500820.0}, {"date": "2026-08-18", "close": 25.03, "volume": 1064050.0}, {"date": "2026-08-19", "close": 24.3, "volume": 1494708.0}, {"date": "2026-08-20", "close": 22.92, "volume": 2920170.0}, {"date": "2026-08-21", "close": 22.35, "volume": 1965301.0}, {"date": "2026-08-24", "close": 22.02, "volume": 2505084.0}, {"date": "2026-08-25", "close": 22.51, "volume": 1663016.0}, {"date": "2026-08-26", "close": 22.12, "volume": 1466814.0}, {"date": "2026-08-27", "close": 21.62, "volume": 1798990.0}, {"date": "2026-08-28", "close": 21.31, "volume": 1723537.0}, {"date": "2026-08-31", "close": 21.13, "volume": 1744713.0}, {"date": "2026-09-01", "close": 20.85, "volume": 1196908.0}, {"date": "2026-09-02", "close": 20.92, "volume": 1304337.0}, {"date": "2026-09-03", "close": 21.6, "volume": 1678372.0}, {"date": "2026-09-04", "close": 22.2, "volume": 1461409.0}, {"date": "2026-09-08", "close": 21.59, "volume": 1545792.0}, {"date": "2026-09-09", "close": 21.29, "volume": 1324279.0}, {"date": "2026-09-10", "close": 20.6, "volume": 1105701.0}, {"date": "2026-09-11", "close": 20.31, "volume": 1899106.0}, {"date": "2026-09-14", "close": 20.33, "volume": 2194226.0}, {"date": "2026-09-15", "close": 20.55, "volume": 1935406.0}, {"date": "2026-09-16", "close": 20.88, "volume": 2019045.0}, {"date": "2026-09-17", "close": 20.82, "volume": 1278118.0}, {"date": "2026-09-18", "close": 21.47, "volume": 2046017.0}, {"date": "2026-09-21", "close": 20.72, "volume": 4465584.0}, {"date": "2026-09-22", "close": 20.41, "volume": 3026731.0}], "refreshing": true}