{"ticker": "BWG", "overview": {"cik": "1504545", "ticker": "BWG", "name": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-06-24", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSRS", "accession": "0001133228-26-009488", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-22", "title": "Form NPORT-P", "accession": "0000940400-26-024962", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002139260-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0002107645-26-000002", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0000940400-26-011571", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098471", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "FORM 3", "accession": "0002112564-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-02-09", "title": "FORM 3", "accession": "0002034684-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-02-05", "title": "FORM 3", "accession": "0001759404-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0000940400-26-000072", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSR", "accession": "0001133228-25-014280", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013950", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000570", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-10", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000151", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001971", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "FORM 4", "accession": "0000914851-25-000196", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001907", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156110", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-25", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSRS", "accession": "0001133228-25-006673", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000090", "price_sensitive": false}, {"form": "3", "date": "2025-05-27", "title": "FORM 3", "accession": "0000914851-25-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000336", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-071887", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 32043.871499999994, "sell_n": 0, "sell_sum": 0, "net": 32043.871499999994, "insiders": 2, "first_date": "2025-05-27", "last_date": "2025-09-04"}, "metrics": {"ticker": "BWG", "has_prices": true, "as_of": "2026-08-07", "last": 7.79, "prev_close": 7.76, "change": 0.03000000000000025, "change_pct": 0.003865979381443331, "session_volume": 118726.0, "vwap_5": 7.7701032793690334, "vwap_20": 7.782932952514023, "vwap_60": 7.873092093826322, "vwap_250": 8.286468398878505, "high_52w": 8.65, "low_52w": 7.46, "avg_volume_20": 60833.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000914851-25-000196", "src": "INSIDERS", "ticker": "BWG", "cik": "1504545", "company": "BrandywineGLOBAL", "company_raw": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "who": "Peter Daniel Charles Mason", "who_key": "Mason Peter Daniel Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19998.871499999997, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $20K of BWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000196/0000914851-25-000196-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611509}, {"id": "0000914851-25-000090", "src": "INSIDERS", "ticker": "BWG", "cik": "1504545", "company": "BrandywineGLOBAL", "company_raw": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12044.999999999998, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $12K of BWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000090/0000914851-25-000090-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755509}], "recent_buys": [{"id": "0000914851-25-000196", "src": "INSIDERS", "ticker": "BWG", "cik": "1504545", "company": "BrandywineGLOBAL", "company_raw": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "who": "Peter Daniel Charles Mason", "who_key": "Mason Peter Daniel Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19998.871499999997, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $20K of BWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000196/0000914851-25-000196-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611509}, {"id": "0000914851-25-000090", "src": "INSIDERS", "ticker": "BWG", "cik": "1504545", "company": "BrandywineGLOBAL", "company_raw": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12044.999999999998, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $12K of BWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000090/0000914851-25-000090-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755509}], "institutional": [], "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": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", "new_value": "BrandywineGLOBAL-Global Income Opportunities Fund Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504545", "applied": 1, "detected_at": "2026-09-10T23:37:47.228080"}]}, "key_people": [{"who": "Peter Daniel Charles Mason", "who_key": "Mason Peter Daniel Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19998.871499999997, "sold": 0, "net": 19998.871499999997, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19998.871499999997, "date": "2025-09-04", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000196/0000914851-25-000196-index.htm"}], "latest": {"action": "BUY", "amount": 19998.871499999997, "date": "2025-09-04", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000196/0000914851-25-000196-index.htm"}}, {"who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12044.999999999998, "sold": 0, "net": 12044.999999999998, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12044.999999999998, "date": "2025-05-27", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000090/0000914851-25-000090-index.htm"}], "latest": {"action": "BUY", "amount": 12044.999999999998, "date": "2025-05-27", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504545/000091485125000090/0000914851-25-000090-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-06-24", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSRS", "accession": "0001133228-26-009488", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-22", "title": "Form NPORT-P", "accession": "0000940400-26-024962", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002139260-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0002107645-26-000002", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0000940400-26-011571", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098471", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "FORM 3", "accession": "0002112564-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-02-09", "title": "FORM 3", "accession": "0002034684-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-02-05", "title": "FORM 3", "accession": "0001759404-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0000940400-26-000072", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSR", "accession": "0001133228-25-014280", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013950", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000570", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-10", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000151", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001971", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "FORM 4", "accession": "0000914851-25-000196", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001907", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156110", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-25", "title": "GLOBAL INCOME OPPORTUNITIES FUND INC - N-CSRS", "accession": "0001133228-25-006673", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000090", "price_sensitive": false}, {"form": "3", "date": "2025-05-27", "title": "FORM 3", "accession": "0000914851-25-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000336", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-071887", "price_sensitive": false}], "performance": {"ticker": "BWG", "has_prices": true, "summary": {"n": 2, "avg": -0.0674990913019711, "win_rate": 0.0, "best": -0.03349875930521097, "worst": -0.10149942329873124, "as_of": "2026-08-07"}, "buys": [{"who": "Mason Peter Daniel Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19998.871499999997, "date": "2025-09-04", "score": 30.9, "ref_price": 8.67, "return": -0.10149942329873124}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12044.999999999998, "date": "2025-05-27", "score": 28.4, "ref_price": 8.06, "return": -0.03349875930521097}]}, "price_series": [{"date": "2016-08-08", "close": 13.65, "volume": 135113.0}, {"date": "2016-08-09", "close": 13.85, "volume": 133692.0}, {"date": "2016-08-10", "close": 13.94, "volume": 155684.0}, {"date": "2016-08-11", "close": 13.97, "volume": 86770.0}, {"date": "2016-08-12", "close": 13.96, "volume": 83449.0}, {"date": "2016-08-15", "close": 14.07, "volume": 52451.0}, {"date": "2016-08-16", "close": 14.05, "volume": 84384.0}, {"date": "2016-08-17", "close": 13.87, "volume": 126852.0}, {"date": "2016-08-18", "close": 13.84, "volume": 97979.0}, {"date": "2016-08-19", "close": 13.74, "volume": 168240.0}, {"date": "2016-08-22", "close": 13.73, "volume": 158335.0}, {"date": "2016-08-23", "close": 13.76, "volume": 121919.0}, {"date": "2016-08-24", "close": 13.64, "volume": 113500.0}, {"date": "2016-08-25", "close": 13.68, "volume": 69802.0}, {"date": "2016-08-26", "close": 13.54, "volume": 161402.0}, {"date": "2016-08-29", "close": 13.53, "volume": 113896.0}, {"date": "2016-08-30", "close": 13.65, "volume": 63022.0}, {"date": "2016-08-31", "close": 13.66, "volume": 54234.0}, {"date": "2016-09-01", "close": 13.64, "volume": 83119.0}, {"date": "2016-09-02", "close": 13.72, "volume": 76317.0}, {"date": "2016-09-06", "close": 13.78, "volume": 104103.0}, {"date": "2016-09-07", "close": 13.93, "volume": 120596.0}, {"date": "2016-09-08", "close": 13.79, "volume": 57291.0}, {"date": "2016-09-09", "close": 13.5, "volume": 50999.0}, {"date": "2016-09-12", "close": 13.41, "volume": 68799.0}, {"date": "2016-09-13", "close": 13.28, "volume": 113990.0}, {"date": "2016-09-14", "close": 13.04, "volume": 179969.0}, {"date": "2016-09-15", "close": 13.09, "volume": 64255.0}, {"date": "2016-09-16", "close": 13.06, "volume": 49752.0}, {"date": "2016-09-19", "close": 13.03, "volume": 44866.0}, {"date": "2016-09-20", "close": 13.21, "volume": 76670.0}, {"date": "2016-09-21", "close": 13.35, "volume": 58949.0}, {"date": "2016-09-22", "close": 13.46, "volume": 166292.0}, {"date": "2016-09-23", "close": 13.38, "volume": 67650.0}, {"date": "2016-09-26", "close": 13.3, "volume": 84474.0}, {"date": "2016-09-27", "close": 13.44, "volume": 91917.0}, {"date": "2016-09-28", "close": 13.54, "volume": 180789.0}, {"date": "2016-09-29", "close": 13.53, "volume": 154049.0}, {"date": "2016-09-30", "close": 13.58, "volume": 109663.0}, {"date": "2016-10-03", "close": 13.58, "volume": 80060.0}, {"date": "2016-10-04", "close": 13.43, "volume": 108267.0}, {"date": "2016-10-05", "close": 13.42, "volume": 189262.0}, {"date": "2016-10-06", "close": 13.39, "volume": 79195.0}, {"date": "2016-10-07", "close": 13.29, "volume": 103571.0}, {"date": "2016-10-10", "close": 13.33, "volume": 122043.0}, {"date": "2016-10-11", "close": 13.25, "volume": 121411.0}, {"date": "2016-10-12", "close": 13.21, "volume": 58780.0}, {"date": "2016-10-13", "close": 13.17, "volume": 169168.0}, {"date": "2016-10-14", "close": 13.19, "volume": 122734.0}, {"date": "2016-10-17", "close": 12.99, "volume": 140012.0}, {"date": "2016-10-18", "close": 13.1, "volume": 73833.0}, {"date": "2016-10-19", "close": 13.1, "volume": 196701.0}, {"date": "2016-10-20", "close": 13.16, "volume": 58742.0}, {"date": "2016-10-21", "close": 13.14, "volume": 55712.0}, {"date": "2016-10-24", "close": 13.21, "volume": 88042.0}, {"date": "2016-10-25", "close": 13.37, "volume": 65290.0}, {"date": "2016-10-26", "close": 13.23, "volume": 125964.0}, {"date": "2016-10-27", "close": 13.16, "volume": 137089.0}, {"date": "2016-10-28", "close": 13.04, "volume": 121381.0}, {"date": "2016-10-31", "close": 12.94, "volume": 76401.0}, {"date": "2016-11-01", "close": 12.84, "volume": 59409.0}, {"date": "2016-11-02", "close": 12.61, "volume": 213293.0}, {"date": "2016-11-03", "close": 12.56, "volume": 55490.0}, {"date": "2016-11-04", "close": 12.46, "volume": 89684.0}, {"date": "2016-11-07", "close": 12.51, "volume": 141345.0}, {"date": "2016-11-08", "close": 12.68, "volume": 85549.0}, {"date": "2016-11-09", "close": 12.36, "volume": 124691.0}, {"date": "2016-11-10", "close": 12.03, "volume": 183031.0}, {"date": "2016-11-11", "close": 11.77, "volume": 194925.0}, {"date": "2016-11-14", "close": 11.43, "volume": 163046.0}, {"date": "2016-11-15", "close": 11.68, "volume": 103733.0}, {"date": "2016-11-16", "close": 11.64, "volume": 69581.0}, {"date": "2016-11-17", "close": 11.57, "volume": 111530.0}, {"date": "2016-11-18", "close": 11.56, "volume": 60087.0}, {"date": "2016-11-21", "close": 11.68, "volume": 86447.0}, {"date": "2016-11-22", "close": 11.75, "volume": 86431.0}, {"date": "2016-11-23", "close": 11.63, "volume": 31155.0}, {"date": "2016-11-25", "close": 11.66, "volume": 50366.0}, {"date": "2016-11-28", "close": 11.62, "volume": 91887.0}, {"date": "2016-11-29", "close": 11.67, "volume": 44775.0}, {"date": "2016-11-30", "close": 11.6211, "volume": 66834.0}, {"date": "2016-12-01", "close": 11.46, "volume": 194408.0}, {"date": "2016-12-02", "close": 11.45, "volume": 183573.0}, {"date": "2016-12-05", "close": 11.5, "volume": 202238.0}, {"date": "2016-12-06", "close": 11.65, "volume": 76655.0}, {"date": "2016-12-07", "close": 11.87, "volume": 94674.0}, {"date": "2016-12-08", "close": 11.82, "volume": 129926.0}, {"date": "2016-12-09", "close": 11.88, "volume": 114808.0}, {"date": "2016-12-12", "close": 11.83, "volume": 67500.0}, {"date": "2016-12-13", "close": 11.87, "volume": 57522.0}, {"date": "2016-12-14", "close": 11.74, "volume": 112471.0}, {"date": "2016-12-15", "close": 11.73, "volume": 82649.0}, {"date": "2016-12-16", "close": 11.69, "volume": 113531.0}, {"date": "2016-12-19", "close": 11.54, "volume": 92005.0}, {"date": "2016-12-20", "close": 11.69, "volume": 122753.0}, {"date": "2016-12-21", "close": 11.55, "volume": 265131.0}, {"date": "2016-12-22", "close": 11.58, "volume": 112284.0}, {"date": "2016-12-23", "close": 11.61, "volume": 51430.0}, {"date": "2016-12-27", "close": 11.64, "volume": 83160.0}, {"date": "2016-12-28", "close": 11.64, "volume": 144475.0}, {"date": "2016-12-29", "close": 11.71, "volume": 90640.0}, {"date": "2016-12-30", "close": 11.83, "volume": 101634.0}, {"date": "2017-01-03", "close": 11.94, "volume": 63431.0}, {"date": "2017-01-04", "close": 11.99, "volume": 70109.0}, {"date": "2017-01-05", "close": 12.07, "volume": 94927.0}, {"date": "2017-01-06", "close": 12.2, "volume": 150626.0}, {"date": "2017-01-09", "close": 12.16, "volume": 53957.0}, {"date": "2017-01-10", "close": 12.18, "volume": 55436.0}, {"date": "2017-01-11", "close": 12.1, "volume": 75714.0}, {"date": "2017-01-12", "close": 12.19, "volume": 155376.0}, {"date": "2017-01-13", "close": 12.22, "volume": 47764.0}, {"date": "2017-01-17", "close": 12.24, "volume": 109640.0}, {"date": "2017-01-18", "close": 12.1993, "volume": 269782.0}, {"date": "2017-01-19", "close": 12.03, "volume": 212229.0}, {"date": "2017-01-20", "close": 12.11, "volume": 75695.0}, {"date": "2017-01-23", "close": 12.22, "volume": 107978.0}, {"date": "2017-01-24", "close": 12.29, "volume": 108125.0}, {"date": "2017-01-25", "close": 12.28, "volume": 131587.0}, {"date": "2017-01-26", "close": 12.16, "volume": 213560.0}, {"date": "2017-01-27", "close": 12.23, "volume": 114250.0}, {"date": "2017-01-30", "close": 12.22, "volume": 151225.0}, {"date": "2017-01-31", "close": 12.31, "volume": 120556.0}, {"date": "2017-02-01", "close": 12.29, "volume": 95131.0}, {"date": "2017-02-02", "close": 12.37, "volume": 64513.0}, {"date": "2017-02-03", "close": 12.42, "volume": 116532.0}, {"date": "2017-02-06", "close": 12.47, "volume": 232140.0}, {"date": "2017-02-07", "close": 12.56, "volume": 123617.0}, {"date": "2017-02-08", "close": 12.54, "volume": 91526.0}, {"date": "2017-02-09", "close": 12.55, "volume": 77435.0}, {"date": "2017-02-10", "close": 12.53, "volume": 54244.0}, {"date": "2017-02-13", "close": 12.57, "volume": 45025.0}, {"date": "2017-02-14", "close": 12.55, "volume": 132247.0}, {"date": "2017-02-15", "close": 12.46, "volume": 82381.0}, {"date": "2017-02-16", "close": 12.47, "volume": 67417.0}, {"date": "2017-02-17", "close": 12.4, "volume": 95944.0}, {"date": "2017-02-21", "close": 12.44, "volume": 49508.0}, {"date": "2017-02-22", "close": 12.53, "volume": 105159.0}, {"date": "2017-02-23", "close": 12.57, "volume": 128356.0}, {"date": "2017-02-24", "close": 12.69, "volume": 284092.0}, {"date": "2017-02-27", "close": 12.65, "volume": 36560.0}, {"date": "2017-02-28", "close": 12.59, "volume": 37972.0}, {"date": "2017-03-01", "close": 12.55, "volume": 75551.0}, {"date": "2017-03-02", "close": 12.44, "volume": 63320.0}, {"date": "2017-03-03", "close": 12.41, "volume": 97523.0}, {"date": "2017-03-06", "close": 12.4999, "volume": 37309.0}, {"date": "2017-03-07", "close": 12.51, "volume": 97399.0}, {"date": "2017-03-08", "close": 12.36, "volume": 37466.0}, {"date": "2017-03-09", "close": 12.09, "volume": 203531.0}, {"date": "2017-03-10", "close": 12.07, "volume": 313367.0}, {"date": "2017-03-13", "close": 12.07, "volume": 171966.0}, {"date": "2017-03-14", "close": 12.06, "volume": 171926.0}, {"date": "2017-03-15", "close": 12.31, "volume": 139383.0}, {"date": "2017-03-16", "close": 12.44, "volume": 62293.0}, {"date": "2017-03-17", "close": 12.45, "volume": 92453.0}, {"date": "2017-03-20", "close": 12.58, "volume": 169289.0}, {"date": "2017-03-21", "close": 12.66, "volume": 124461.0}, {"date": "2017-03-22", "close": 12.68, "volume": 136346.0}, {"date": "2017-03-23", "close": 12.85, "volume": 196651.0}, {"date": "2017-03-24", "close": 12.87, "volume": 76499.0}, {"date": "2017-03-27", "close": 12.88, "volume": 153920.0}, {"date": "2017-03-28", "close": 12.87, "volume": 45046.0}, {"date": "2017-03-29", "close": 12.85, "volume": 76978.0}, {"date": "2017-03-30", "close": 12.84, "volume": 42422.0}, {"date": "2017-03-31", "close": 12.78, "volume": 54066.0}, {"date": "2017-04-03", "close": 12.9, "volume": 118492.0}, {"date": "2017-04-04", "close": 12.81, "volume": 131314.0}, {"date": "2017-04-05", "close": 12.8, "volume": 72102.0}, {"date": "2017-04-06", "close": 12.78, "volume": 48148.0}, {"date": "2017-04-07", "close": 12.85, "volume": 34532.0}, {"date": "2017-04-10", "close": 12.93, "volume": 39952.0}, {"date": "2017-04-11", "close": 12.8, "volume": 183014.0}, {"date": "2017-04-12", "close": 12.92, "volume": 83174.0}, {"date": "2017-04-13", "close": 12.96, "volume": 53561.0}, {"date": "2017-04-17", "close": 13.01, "volume": 44893.0}, {"date": "2017-04-18", "close": 13.1, "volume": 74843.0}, {"date": "2017-04-19", "close": 12.99, "volume": 66287.0}, {"date": "2017-04-20", "close": 13.03, "volume": 38735.0}, {"date": "2017-04-21", "close": 13.01, "volume": 53618.0}, {"date": "2017-04-24", "close": 13.11, "volume": 60713.0}, {"date": "2017-04-25", "close": 13.11, "volume": 66116.0}, {"date": "2017-04-26", "close": 12.96, "volume": 97488.0}, {"date": "2017-04-27", "close": 12.97, "volume": 45367.0}, {"date": "2017-04-28", "close": 13.02, "volume": 41548.0}, {"date": "2017-05-01", "close": 13.11, "volume": 76965.0}, {"date": "2017-05-02", "close": 13.13, "volume": 37207.0}, {"date": "2017-05-03", "close": 13.13, "volume": 51139.0}, {"date": "2017-05-04", "close": 13.02, "volume": 43589.0}, {"date": "2017-05-05", "close": 13.02, "volume": 49168.0}, {"date": "2017-05-08", "close": 13.02, "volume": 60162.0}, {"date": "2017-05-09", "close": 12.91, "volume": 42014.0}, {"date": "2017-05-10", "close": 12.94, "volume": 113389.0}, {"date": "2017-05-11", "close": 12.94, "volume": 47498.0}, {"date": "2017-05-12", "close": 13.03, "volume": 119292.0}, {"date": "2017-05-15", "close": 13.14, "volume": 71971.0}, {"date": "2017-05-16", "close": 13.19, "volume": 60961.0}, {"date": "2017-05-17", "close": 13.05, "volume": 107861.0}, {"date": "2017-05-18", "close": 12.88, "volume": 121814.0}, {"date": "2017-05-19", "close": 12.74, "volume": 72739.0}, {"date": "2017-05-22", "close": 12.85, "volume": 60251.0}, {"date": "2017-05-23", "close": 12.91, "volume": 50267.0}, {"date": "2017-05-24", "close": 12.96, "volume": 43785.0}, {"date": "2017-05-25", "close": 12.97, "volume": 30500.0}, {"date": "2017-05-26", "close": 13.09, "volume": 88984.0}, {"date": "2017-05-30", "close": 13.13, "volume": 41726.0}, {"date": "2017-05-31", "close": 13.16, "volume": 48663.0}, {"date": "2017-06-01", "close": 13.24, "volume": 123262.0}, {"date": "2017-06-02", "close": 13.32, "volume": 39461.0}, {"date": "2017-06-05", "close": 13.38, "volume": 73023.0}, {"date": "2017-06-06", "close": 13.46, "volume": 146914.0}, {"date": "2017-06-07", "close": 13.43, "volume": 49849.0}, {"date": "2017-06-08", "close": 13.35, "volume": 57943.0}, {"date": "2017-06-09", "close": 13.39, "volume": 38030.0}, {"date": "2017-06-12", "close": 13.44, "volume": 31802.0}, {"date": "2017-06-13", "close": 13.47, "volume": 22450.0}, {"date": "2017-06-14", "close": 13.45, "volume": 60353.0}, {"date": "2017-06-15", "close": 13.48, "volume": 72155.0}, {"date": "2017-06-16", "close": 13.51, "volume": 30530.0}, {"date": "2017-06-19", "close": 13.6, "volume": 28484.0}, {"date": "2017-06-20", "close": 13.49, "volume": 43300.0}, {"date": "2017-06-21", "close": 13.39, "volume": 108083.0}, {"date": "2017-06-22", "close": 13.52, "volume": 53353.0}, {"date": "2017-06-23", "close": 13.51, "volume": 39196.0}, {"date": "2017-06-26", "close": 13.58, "volume": 70320.0}, {"date": "2017-06-27", "close": 13.48, "volume": 58137.0}, {"date": "2017-06-28", "close": 13.47, "volume": 44976.0}, {"date": "2017-06-29", "close": 13.21, "volume": 83131.0}, {"date": "2017-06-30", "close": 13.23, "volume": 52261.0}, {"date": "2017-07-03", "close": 13.26, "volume": 30689.0}, {"date": "2017-07-05", "close": 13.06, "volume": 59667.0}, {"date": "2017-07-06", "close": 12.97, "volume": 101608.0}, {"date": "2017-07-07", "close": 13.1, "volume": 113053.0}, {"date": "2017-07-10", "close": 13.21, "volume": 91905.0}, {"date": "2017-07-11", "close": 13.26, "volume": 44473.0}, {"date": "2017-07-12", "close": 13.38, "volume": 53089.0}, {"date": "2017-07-13", "close": 13.45, "volume": 47198.0}, {"date": "2017-07-14", "close": 13.55, "volume": 60620.0}, {"date": "2017-07-17", "close": 13.58, "volume": 34373.0}, {"date": "2017-07-18", "close": 13.61, "volume": 63145.0}, {"date": "2017-07-19", "close": 13.61, "volume": 55423.0}, {"date": "2017-07-20", "close": 13.6, "volume": 50453.0}, {"date": "2017-07-21", "close": 13.71, "volume": 61615.0}, {"date": "2017-07-24", "close": 13.67, "volume": 32905.0}, {"date": "2017-07-25", "close": 13.54, "volume": 38309.0}, {"date": "2017-07-26", "close": 13.52, "volume": 46777.0}, {"date": "2017-07-27", "close": 13.6, "volume": 33883.0}, {"date": "2017-07-28", "close": 13.52, "volume": 30949.0}, {"date": "2017-07-31", "close": 13.61, "volume": 43011.0}, {"date": "2017-08-01", "close": 13.6, "volume": 74219.0}, {"date": "2017-08-02", "close": 13.61, "volume": 69123.0}, {"date": "2017-08-03", "close": 13.71, "volume": 118280.0}, {"date": "2017-08-04", "close": 13.69, "volume": 46504.0}, {"date": "2017-08-07", "close": 13.67, "volume": 32428.0}, {"date": "2017-08-08", "close": 13.54, "volume": 25925.0}, {"date": "2017-08-09", "close": 13.39, "volume": 86783.0}, {"date": "2017-08-10", "close": 13.26, "volume": 150804.0}, {"date": "2017-08-11", "close": 13.32, "volume": 50990.0}, {"date": "2017-08-14", "close": 13.44, "volume": 29212.0}, {"date": "2017-08-15", "close": 13.41, "volume": 44728.0}, {"date": "2017-08-16", "close": 13.4, "volume": 140004.0}, {"date": "2017-08-17", "close": 13.39, "volume": 39502.0}, {"date": "2017-08-18", "close": 13.39, "volume": 80671.0}, {"date": "2017-08-21", "close": 13.4, "volume": 33748.0}, {"date": "2017-08-22", "close": 13.48, "volume": 62862.0}, {"date": "2017-08-23", "close": 13.42, "volume": 46444.0}, {"date": "2017-08-24", "close": 13.41, "volume": 113564.0}, {"date": "2017-08-25", "close": 13.52, "volume": 44433.0}, {"date": "2017-08-28", "close": 13.49, "volume": 63910.0}, {"date": "2017-08-29", "close": 13.42, "volume": 82116.0}, {"date": "2017-08-30", "close": 13.48, "volume": 84939.0}, {"date": "2017-08-31", "close": 13.57, "volume": 33492.0}, {"date": "2017-09-01", "close": 13.59, "volume": 59555.0}, {"date": "2017-09-05", "close": 13.55, "volume": 70249.0}, {"date": "2017-09-06", "close": 13.61, "volume": 40180.0}, {"date": "2017-09-07", "close": 13.63, "volume": 169182.0}, {"date": "2017-09-08", "close": 13.65, "volume": 113611.0}, {"date": "2017-09-11", "close": 13.66, "volume": 151343.0}, {"date": "2017-09-12", "close": 13.72, "volume": 73311.0}, {"date": "2017-09-13", "close": 13.63, "volume": 68673.0}, {"date": "2017-09-14", "close": 13.62, "volume": 23520.0}, {"date": "2017-09-15", "close": 13.6121, "volume": 61741.0}, {"date": "2017-09-18", "close": 13.64, "volume": 32737.0}, {"date": "2017-09-19", "close": 13.61, "volume": 53620.0}, {"date": "2017-09-20", "close": 13.63, "volume": 106234.0}, {"date": "2017-09-21", "close": 13.53, "volume": 37650.0}, {"date": "2017-09-22", "close": 13.59, "volume": 39267.0}, {"date": "2017-09-25", "close": 13.56, "volume": 54856.0}, {"date": "2017-09-26", "close": 13.55, "volume": 42646.0}, {"date": "2017-09-27", "close": 13.46, "volume": 51870.0}, {"date": "2017-09-28", "close": 13.34, "volume": 64314.0}, {"date": "2017-09-29", "close": 13.44, "volume": 49388.0}, {"date": "2017-10-02", "close": 13.44, "volume": 175140.0}, {"date": "2017-10-03", "close": 13.48, "volume": 73301.0}, {"date": "2017-10-04", "close": 13.42, "volume": 133555.0}, {"date": "2017-10-05", "close": 13.41, "volume": 119158.0}, {"date": "2017-10-06", "close": 13.33, "volume": 99429.0}, {"date": "2017-10-09", "close": 13.24, "volume": 91565.0}, {"date": "2017-10-10", "close": 13.2798, "volume": 147969.0}, {"date": "2017-10-11", "close": 13.29, "volume": 75330.0}, {"date": "2017-10-12", "close": 13.28, "volume": 82631.0}, {"date": "2017-10-13", "close": 13.29, "volume": 90658.0}, {"date": "2017-10-16", "close": 13.26, "volume": 93460.0}, {"date": "2017-10-17", "close": 13.23, "volume": 86532.0}, {"date": "2017-10-18", "close": 13.25, "volume": 213245.0}, {"date": "2017-10-19", "close": 13.17, "volume": 92481.0}, {"date": "2017-10-20", "close": 13.16, "volume": 88610.0}, {"date": "2017-10-23", "close": 13.12, "volume": 100047.0}, {"date": "2017-10-24", "close": 13.08, "volume": 172551.0}, {"date": "2017-10-25", "close": 12.93, "volume": 140333.0}, {"date": "2017-10-26", "close": 12.82, "volume": 148923.0}, {"date": "2017-10-27", "close": 12.92, "volume": 64465.0}, {"date": "2017-10-30", "close": 12.93, "volume": 40645.0}, {"date": "2017-10-31", "close": 13.0, "volume": 89595.0}, {"date": "2017-11-01", "close": 13.05, "volume": 75403.0}, {"date": "2017-11-02", "close": 13.09, "volume": 41976.0}, {"date": "2017-11-03", "close": 13.04, "volume": 44206.0}, {"date": "2017-11-06", "close": 12.99, "volume": 79784.0}, {"date": "2017-11-07", "close": 12.95, "volume": 69114.0}, {"date": "2017-11-08", "close": 13.12, "volume": 39529.0}, {"date": "2017-11-09", "close": 12.99, "volume": 39918.0}, {"date": "2017-11-10", "close": 13.0, "volume": 54394.0}, {"date": "2017-11-13", "close": 12.64, "volume": 191025.0}, {"date": "2017-11-14", "close": 12.56, "volume": 123181.0}, {"date": "2017-11-15", "close": 12.54, "volume": 86648.0}, {"date": "2017-11-16", "close": 12.83, "volume": 41725.0}, {"date": "2017-11-17", "close": 12.78, "volume": 48831.0}, {"date": "2017-11-20", "close": 12.82, "volume": 51130.0}, {"date": "2017-11-21", "close": 12.87, "volume": 82056.0}, {"date": "2017-11-22", "close": 12.83, "volume": 60394.0}, {"date": "2017-11-24", "close": 12.93, "volume": 20481.0}, {"date": "2017-11-27", "close": 12.95, "volume": 44401.0}, {"date": "2017-11-28", "close": 12.945, "volume": 78654.0}, {"date": "2017-11-29", "close": 12.79, "volume": 44895.0}, {"date": "2017-11-30", "close": 12.77, "volume": 83960.0}, {"date": "2017-12-01", "close": 12.85, "volume": 61293.0}, {"date": "2017-12-04", "close": 12.81, "volume": 55021.0}, {"date": "2017-12-05", "close": 12.92, "volume": 46723.0}, {"date": "2017-12-06", "close": 12.94, "volume": 39231.0}, {"date": "2017-12-07", "close": 12.89, "volume": 55841.0}, {"date": "2017-12-08", "close": 12.86, "volume": 106268.0}, {"date": "2017-12-11", "close": 12.84, "volume": 58167.0}, {"date": "2017-12-12", "close": 12.86, "volume": 88336.0}, {"date": "2017-12-13", "close": 12.91, "volume": 92424.0}, {"date": "2017-12-14", "close": 12.89, "volume": 57851.0}, {"date": "2017-12-15", "close": 13.01, "volume": 42012.0}, {"date": "2017-12-18", "close": 12.94, "volume": 68023.0}, {"date": "2017-12-19", "close": 12.83, "volume": 43557.0}, {"date": "2017-12-20", "close": 12.81, "volume": 50653.0}, {"date": "2017-12-21", "close": 12.72, "volume": 65103.0}, {"date": "2017-12-22", "close": 12.65, "volume": 84562.0}, {"date": "2017-12-26", "close": 12.67, "volume": 95083.0}, {"date": "2017-12-27", "close": 12.67, "volume": 87909.0}, {"date": "2017-12-28", "close": 12.76, "volume": 61454.0}, {"date": "2017-12-29", "close": 12.77, "volume": 78612.0}, {"date": "2018-01-02", "close": 12.84, "volume": 47183.0}, {"date": "2018-01-03", "close": 12.95, "volume": 52372.0}, {"date": "2018-01-04", "close": 13.05, "volume": 60837.0}, {"date": "2018-01-05", "close": 13.13, "volume": 118620.0}, {"date": "2018-01-08", "close": 13.11, "volume": 232905.0}, {"date": "2018-01-09", "close": 13.17, "volume": 176180.0}, {"date": "2018-01-10", "close": 13.17, "volume": 122322.0}, {"date": "2018-01-11", "close": 13.27, "volume": 64708.0}, {"date": "2018-01-12", "close": 13.4, "volume": 148209.0}, {"date": "2018-01-16", "close": 13.43, "volume": 89768.0}, {"date": "2018-01-17", "close": 13.38, "volume": 61063.0}, {"date": "2018-01-18", "close": 13.37, "volume": 108617.0}, {"date": "2018-01-19", "close": 13.28, "volume": 67309.0}, {"date": "2018-01-22", "close": 13.26, "volume": 33648.0}, {"date": "2018-01-23", "close": 13.24, "volume": 53413.0}, {"date": "2018-01-24", "close": 13.3, "volume": 73113.0}, {"date": "2018-01-25", "close": 13.4, "volume": 99978.0}, {"date": "2018-01-26", "close": 13.38, "volume": 23935.0}, {"date": "2018-01-29", "close": 13.1298, "volume": 79131.0}, {"date": "2018-01-30", "close": 13.1607, "volume": 43639.0}, {"date": "2018-01-31", "close": 13.18, "volume": 73242.0}, {"date": "2018-02-01", "close": 13.21, "volume": 60331.0}, {"date": "2018-02-02", "close": 12.96, "volume": 55839.0}, {"date": "2018-02-05", "close": 12.78, "volume": 68620.0}, {"date": "2018-02-06", "close": 12.8611, "volume": 92856.0}, {"date": "2018-02-07", "close": 12.92, "volume": 63621.0}, {"date": "2018-02-08", "close": 12.78, "volume": 213346.0}, {"date": "2018-02-09", "close": 12.79, "volume": 64407.0}, {"date": "2018-02-12", "close": 12.83, "volume": 44424.0}, {"date": "2018-02-13", "close": 12.83, "volume": 269777.0}, {"date": "2018-02-14", "close": 12.81, "volume": 51884.0}, {"date": "2018-02-15", "close": 12.82, "volume": 59014.0}, {"date": "2018-02-16", "close": 12.8, "volume": 64045.0}, {"date": "2018-02-20", "close": 12.76, "volume": 271072.0}, {"date": "2018-02-21", "close": 12.74, "volume": 87730.0}, {"date": "2018-02-22", "close": 12.82, "volume": 29023.0}, {"date": "2018-02-23", "close": 12.86, "volume": 136406.0}, {"date": "2018-02-26", "close": 12.94, "volume": 34159.0}, {"date": "2018-02-27", "close": 12.82, "volume": 68795.0}, {"date": "2018-02-28", "close": 12.85, "volume": 267639.0}, {"date": "2018-03-01", "close": 12.81, "volume": 60468.0}, {"date": "2018-03-02", "close": 12.74, "volume": 82526.0}, {"date": "2018-03-05", "close": 12.75, "volume": 28918.0}, {"date": "2018-03-06", "close": 12.83, "volume": 32510.0}, {"date": "2018-03-07", "close": 12.92, "volume": 45031.0}, {"date": "2018-03-08", "close": 12.9, "volume": 31958.0}, {"date": "2018-03-09", "close": 12.9203, "volume": 33148.0}, {"date": "2018-03-12", "close": 12.83, "volume": 46893.0}, {"date": "2018-03-13", "close": 12.8, "volume": 45968.0}, {"date": "2018-03-14", "close": 12.92, "volume": 118256.0}, {"date": "2018-03-15", "close": 12.83, "volume": 24203.0}, {"date": "2018-03-16", "close": 12.803, "volume": 29087.0}, {"date": "2018-03-19", "close": 12.78, "volume": 44379.0}, {"date": "2018-03-20", "close": 12.76, "volume": 33603.0}, {"date": "2018-03-21", "close": 12.74, "volume": 32606.0}, {"date": "2018-03-22", "close": 12.73, "volume": 33952.0}, {"date": "2018-03-23", "close": 12.69, "volume": 29540.0}, {"date": "2018-03-26", "close": 12.74, "volume": 74088.0}, {"date": "2018-03-27", "close": 12.77, "volume": 32172.0}, {"date": "2018-03-28", "close": 12.83, "volume": 16795.0}, {"date": "2018-03-29", "close": 12.89, "volume": 31522.0}, {"date": "2018-04-02", "close": 12.95, "volume": 44616.0}, {"date": "2018-04-03", "close": 12.97, "volume": 56647.0}, {"date": "2018-04-04", "close": 12.85, "volume": 52658.0}, {"date": "2018-04-05", "close": 12.89, "volume": 24712.0}, {"date": "2018-04-06", "close": 12.9038, "volume": 37422.0}, {"date": "2018-04-09", "close": 12.89, "volume": 26429.0}, {"date": "2018-04-10", "close": 12.84, "volume": 43020.0}, {"date": "2018-04-11", "close": 12.82, "volume": 35070.0}, {"date": "2018-04-12", "close": 12.82, "volume": 37046.0}, {"date": "2018-04-13", "close": 12.85, "volume": 22624.0}, {"date": "2018-04-16", "close": 12.82, "volume": 30295.0}, {"date": "2018-04-17", "close": 12.85, "volume": 32574.0}, {"date": "2018-04-18", "close": 12.87, "volume": 50601.0}, {"date": "2018-04-19", "close": 12.79, "volume": 91355.0}, {"date": "2018-04-20", "close": 12.71, "volume": 287294.0}, {"date": "2018-04-23", "close": 12.58, "volume": 35383.0}, {"date": "2018-04-24", "close": 12.57, "volume": 47659.0}, {"date": "2018-04-25", "close": 12.49, "volume": 65841.0}, {"date": "2018-04-26", "close": 12.49, "volume": 20588.0}, {"date": "2018-04-27", "close": 12.55, "volume": 19207.0}, {"date": "2018-04-30", "close": 12.64, "volume": 22136.0}, {"date": "2018-05-01", "close": 12.58, "volume": 54730.0}, {"date": "2018-05-02", "close": 12.54, "volume": 25560.0}, {"date": "2018-05-03", "close": 12.6, "volume": 80353.0}, {"date": "2018-05-04", "close": 12.43, "volume": 85528.0}, {"date": "2018-05-07", "close": 12.36, "volume": 38030.0}, {"date": "2018-05-08", "close": 12.2, "volume": 68417.0}, {"date": "2018-05-09", "close": 12.21, "volume": 27188.0}, {"date": "2018-05-10", "close": 12.37, "volume": 46284.0}, {"date": "2018-05-11", "close": 12.33, "volume": 51185.0}, {"date": "2018-05-14", "close": 12.23, "volume": 49034.0}, {"date": "2018-05-15", "close": 12.12, "volume": 82920.0}, {"date": "2018-05-16", "close": 12.04, "volume": 47139.0}, {"date": "2018-05-17", "close": 11.93, "volume": 47188.0}, {"date": "2018-05-18", "close": 11.92, "volume": 60657.0}, {"date": "2018-05-21", "close": 11.8, "volume": 69281.0}, {"date": "2018-05-22", "close": 11.78, "volume": 74643.0}, {"date": "2018-05-23", "close": 11.85, "volume": 93384.0}, {"date": "2018-05-24", "close": 11.74, "volume": 58031.0}, {"date": "2018-05-25", "close": 11.79, "volume": 45939.0}, {"date": "2018-05-29", "close": 11.7169, "volume": 84739.0}, {"date": "2018-05-30", "close": 11.7801, "volume": 52051.0}, {"date": "2018-05-31", "close": 11.78, "volume": 38273.0}, {"date": "2018-06-01", "close": 11.81, "volume": 44303.0}, {"date": "2018-06-04", "close": 11.8514, "volume": 101362.0}, {"date": "2018-06-05", "close": 11.72, "volume": 68026.0}, {"date": "2018-06-06", "close": 11.7, "volume": 41057.0}, {"date": "2018-06-07", "close": 11.57, "volume": 90315.0}, {"date": "2018-06-08", "close": 11.51, "volume": 95302.0}, {"date": "2018-06-11", "close": 11.53, "volume": 43036.0}, {"date": "2018-06-12", "close": 11.4999, "volume": 60764.0}, {"date": "2018-06-13", "close": 11.48, "volume": 62844.0}, {"date": "2018-06-14", "close": 11.4, "volume": 65184.0}, {"date": "2018-06-15", "close": 11.38, "volume": 41172.0}, {"date": "2018-06-18", "close": 11.34, "volume": 59994.0}, {"date": "2018-06-19", "close": 11.47, "volume": 47869.0}, {"date": "2018-06-20", "close": 11.47, "volume": 43767.0}, {"date": "2018-06-21", "close": 11.4, "volume": 39278.0}, {"date": "2018-06-22", "close": 11.44, "volume": 95147.0}, {"date": "2018-06-25", "close": 11.21, "volume": 121407.0}, {"date": "2018-06-26", "close": 11.3399, "volume": 42268.0}, {"date": "2018-06-27", "close": 11.39, "volume": 54837.0}, {"date": "2018-06-28", "close": 11.44, "volume": 22306.0}, {"date": "2018-06-29", "close": 11.41, "volume": 42615.0}, {"date": "2018-07-02", "close": 11.37, "volume": 34774.0}, {"date": "2018-07-03", "close": 11.39, "volume": 29439.0}, {"date": "2018-07-05", "close": 11.38, "volume": 53463.0}, {"date": "2018-07-06", "close": 11.51, "volume": 58779.0}, {"date": "2018-07-09", "close": 11.51, "volume": 87318.0}, {"date": "2018-07-10", "close": 11.55, "volume": 27964.0}, {"date": "2018-07-11", "close": 11.52, "volume": 38440.0}, {"date": "2018-07-12", "close": 11.58, "volume": 56157.0}, {"date": "2018-07-13", "close": 11.6, "volume": 34972.0}, {"date": "2018-07-16", "close": 11.6, "volume": 18443.0}, {"date": "2018-07-17", "close": 11.54, "volume": 66677.0}, {"date": "2018-07-18", "close": 11.53, "volume": 33267.0}, {"date": "2018-07-19", "close": 11.42, "volume": 38187.0}, {"date": "2018-07-20", "close": 11.4, "volume": 56624.0}, {"date": "2018-07-23", "close": 11.39, "volume": 37577.0}, {"date": "2018-07-24", "close": 11.38, "volume": 50958.0}, {"date": "2018-07-25", "close": 11.43, "volume": 41163.0}, {"date": "2018-07-26", "close": 11.44, "volume": 44664.0}, {"date": "2018-07-27", "close": 11.42, "volume": 63369.0}, {"date": "2018-07-30", "close": 11.52, "volume": 53662.0}, {"date": "2018-07-31", "close": 11.48, "volume": 55846.0}, {"date": "2018-08-01", "close": 11.4301, "volume": 43412.0}, {"date": "2018-08-02", "close": 11.38, "volume": 69428.0}, {"date": "2018-08-03", "close": 11.43, "volume": 38619.0}, {"date": "2018-08-06", "close": 11.38, "volume": 45282.0}, {"date": "2018-08-07", "close": 11.49, "volume": 83325.0}, {"date": "2018-08-08", "close": 11.45, "volume": 44118.0}, {"date": "2018-08-09", "close": 11.39, "volume": 96769.0}, {"date": "2018-08-10", "close": 11.18, "volume": 56672.0}, {"date": "2018-08-13", "close": 11.22, "volume": 93978.0}, {"date": "2018-08-14", "close": 11.36, "volume": 43358.0}, {"date": "2018-08-15", "close": 11.3299, "volume": 94968.0}, {"date": "2018-08-16", "close": 11.39, "volume": 87986.0}, {"date": "2018-08-17", "close": 11.37, "volume": 39243.0}, {"date": "2018-08-20", "close": 11.33, "volume": 59494.0}, {"date": "2018-08-21", "close": 11.4, "volume": 28021.0}, {"date": "2018-08-22", "close": 11.41, "volume": 37962.0}, {"date": "2018-08-23", "close": 11.24, "volume": 32525.0}, {"date": "2018-08-24", "close": 11.29, "volume": 33985.0}, {"date": "2018-08-27", "close": 11.34, "volume": 39538.0}, {"date": "2018-08-28", "close": 11.33, "volume": 34919.0}, {"date": "2018-08-29", "close": 11.32, "volume": 41145.0}, {"date": "2018-08-30", "close": 11.31, "volume": 75114.0}, {"date": "2018-08-31", "close": 11.32, "volume": 64098.0}, {"date": "2018-09-04", "close": 11.27, "volume": 50360.0}, {"date": "2018-09-05", "close": 11.2, "volume": 44188.0}, {"date": "2018-09-06", "close": 11.15, "volume": 62570.0}, {"date": "2018-09-07", "close": 11.05, "volume": 43116.0}, {"date": "2018-09-10", "close": 11.12, "volume": 29934.0}, {"date": "2018-09-11", "close": 11.1, "volume": 201906.0}, {"date": "2018-09-12", "close": 11.16, "volume": 42311.0}, {"date": "2018-09-13", "close": 11.21, "volume": 42725.0}, {"date": "2018-09-14", "close": 11.26, "volume": 42455.0}, {"date": "2018-09-17", "close": 10.98, "volume": 69370.0}, {"date": "2018-09-18", "close": 10.98, "volume": 66350.0}, {"date": "2018-09-19", "close": 11.1, "volume": 92781.0}, {"date": "2018-09-20", "close": 10.99, "volume": 78416.0}, {"date": "2018-09-21", "close": 10.96, "volume": 77449.0}, {"date": "2018-09-24", "close": 10.96, "volume": 39399.0}, {"date": "2018-09-25", "close": 10.905, "volume": 36119.0}, {"date": "2018-09-26", "close": 10.9, "volume": 76145.0}, {"date": "2018-09-27", "close": 10.93, "volume": 56823.0}, {"date": "2018-09-28", "close": 10.92, "volume": 52964.0}, {"date": "2018-10-01", "close": 10.96, "volume": 55061.0}, {"date": "2018-10-02", "close": 10.9, "volume": 58529.0}, {"date": "2018-10-03", "close": 10.85, "volume": 52453.0}, {"date": "2018-10-04", "close": 10.67, "volume": 69168.0}, {"date": "2018-10-05", "close": 10.6064, "volume": 100135.0}, {"date": "2018-10-08", "close": 10.6, "volume": 30251.0}, {"date": "2018-10-09", "close": 10.58, "volume": 95206.0}, {"date": "2018-10-10", "close": 10.5, "volume": 49052.0}, {"date": "2018-10-11", "close": 10.46, "volume": 63806.0}, {"date": "2018-10-12", "close": 10.57, "volume": 51753.0}, {"date": "2018-10-15", "close": 10.6, "volume": 37340.0}, {"date": "2018-10-16", "close": 10.72, "volume": 357288.0}, {"date": "2018-10-17", "close": 10.71, "volume": 53655.0}, {"date": "2018-10-18", "close": 10.62, "volume": 38965.0}, {"date": "2018-10-19", "close": 10.62, "volume": 41562.0}, {"date": "2018-10-22", "close": 10.52, "volume": 99622.0}, {"date": "2018-10-23", "close": 10.44, "volume": 57354.0}, {"date": "2018-10-24", "close": 10.33, "volume": 83587.0}, {"date": "2018-10-25", "close": 10.36, "volume": 93214.0}, {"date": "2018-10-26", "close": 10.37, "volume": 88257.0}, {"date": "2018-10-29", "close": 10.31, "volume": 64040.0}, {"date": "2018-10-30", "close": 10.24, "volume": 81849.0}, {"date": "2018-10-31", "close": 10.3, "volume": 76357.0}, {"date": "2018-11-01", "close": 10.37, "volume": 19253.0}, {"date": "2018-11-02", "close": 10.39, "volume": 31456.0}, {"date": "2018-11-05", "close": 10.44, "volume": 62305.0}, {"date": "2018-11-06", "close": 10.42, "volume": 97700.0}, {"date": "2018-11-07", "close": 10.49, "volume": 47059.0}, {"date": "2018-11-08", "close": 10.52, "volume": 82369.0}, {"date": "2018-11-09", "close": 10.54, "volume": 112885.0}, {"date": "2018-11-12", "close": 10.49, "volume": 86164.0}, {"date": "2018-11-13", "close": 10.46, "volume": 137219.0}, {"date": "2018-11-14", "close": 10.44, "volume": 37125.0}, {"date": "2018-11-15", "close": 10.41, "volume": 51745.0}, {"date": "2018-11-16", "close": 10.42, "volume": 42747.0}, {"date": "2018-11-19", "close": 10.39, "volume": 37929.0}, {"date": "2018-11-20", "close": 10.32, "volume": 64159.0}, {"date": "2018-11-21", "close": 10.27, "volume": 42700.0}, {"date": "2018-11-23", "close": 10.27, "volume": 21460.0}, {"date": "2018-11-26", "close": 10.25, "volume": 62767.0}, {"date": "2018-11-27", "close": 10.17, "volume": 94321.0}, {"date": "2018-11-28", "close": 10.25, "volume": 98917.0}, {"date": "2018-11-29", "close": 10.3, "volume": 82608.0}, {"date": "2018-11-30", "close": 10.24, "volume": 134993.0}, {"date": "2018-12-03", "close": 10.36, "volume": 67961.0}, {"date": "2018-12-04", "close": 10.42, "volume": 97565.0}, {"date": "2018-12-06", "close": 10.28, "volume": 69315.0}, {"date": "2018-12-07", "close": 10.35, "volume": 75118.0}, {"date": "2018-12-10", "close": 10.33, "volume": 111538.0}, {"date": "2018-12-11", "close": 10.34, "volume": 62059.0}, {"date": "2018-12-12", "close": 10.36, "volume": 58480.0}, {"date": "2018-12-13", "close": 10.35, "volume": 66573.0}, {"date": "2018-12-14", "close": 10.28, "volume": 46491.0}, {"date": "2018-12-17", "close": 10.24, "volume": 88143.0}, {"date": "2018-12-18", "close": 10.24, "volume": 50844.0}, {"date": "2018-12-19", "close": 10.24, "volume": 67534.0}, {"date": "2018-12-20", "close": 10.31, "volume": 297900.0}, {"date": "2018-12-21", "close": 10.2, "volume": 139511.0}, {"date": "2018-12-24", "close": 10.21, "volume": 50279.0}, {"date": "2018-12-26", "close": 10.27, "volume": 95645.0}, {"date": "2018-12-27", "close": 10.34, "volume": 39798.0}, {"date": "2018-12-28", "close": 10.46, "volume": 86715.0}, {"date": "2018-12-31", "close": 10.38, "volume": 164972.0}, {"date": "2019-01-02", "close": 10.42, "volume": 56201.0}, {"date": "2019-01-03", "close": 10.4, "volume": 77222.0}, {"date": "2019-01-04", "close": 10.64, "volume": 69675.0}, {"date": "2019-01-07", "close": 10.77, "volume": 64527.0}, {"date": "2019-01-08", "close": 10.83, "volume": 77601.0}, {"date": "2019-01-09", "close": 10.83, "volume": 51565.0}, {"date": "2019-01-10", "close": 10.8696, "volume": 59622.0}, {"date": "2019-01-11", "close": 10.92, "volume": 28823.0}, {"date": "2019-01-14", "close": 10.95, "volume": 34786.0}, {"date": "2019-01-15", "close": 10.98, "volume": 89950.0}, {"date": "2019-01-16", "close": 10.96, "volume": 36602.0}, {"date": "2019-01-17", "close": 10.91, "volume": 43649.0}, {"date": "2019-01-18", "close": 10.92, "volume": 67757.0}, {"date": "2019-01-22", "close": 10.92, "volume": 80700.0}, {"date": "2019-01-23", "close": 10.99, "volume": 103578.0}, {"date": "2019-01-24", "close": 11.03, "volume": 29930.0}, {"date": "2019-01-25", "close": 11.07, "volume": 42068.0}, {"date": "2019-01-28", "close": 11.02, "volume": 45481.0}, {"date": "2019-01-29", "close": 11.01, "volume": 41515.0}, {"date": "2019-01-30", "close": 11.15, "volume": 32975.0}, {"date": "2019-01-31", "close": 11.29, "volume": 36476.0}, {"date": "2019-02-01", "close": 11.32, "volume": 33895.0}, {"date": "2019-02-04", "close": 11.23, "volume": 49056.0}, {"date": "2019-02-05", "close": 11.14, "volume": 100659.0}, {"date": "2019-02-06", "close": 11.13, "volume": 45506.0}, {"date": "2019-02-07", "close": 11.08, "volume": 19126.0}, {"date": "2019-02-08", "close": 11.08, "volume": 54625.0}, {"date": "2019-02-11", "close": 11.05, "volume": 79580.0}, {"date": "2019-02-12", "close": 11.125, "volume": 38170.0}, {"date": "2019-02-13", "close": 11.07, "volume": 35242.0}, {"date": "2019-02-14", "close": 11.0, "volume": 36480.0}, {"date": "2019-02-15", "close": 11.02, "volume": 39142.0}, {"date": "2019-02-19", "close": 11.04, "volume": 51493.0}, {"date": "2019-02-20", "close": 11.07, "volume": 52876.0}, {"date": "2019-02-21", "close": 11.01, "volume": 35257.0}, {"date": "2019-02-22", "close": 11.1, "volume": 16121.0}, {"date": "2019-02-25", "close": 11.13, "volume": 39563.0}, {"date": "2019-02-26", "close": 11.1, "volume": 82284.0}, {"date": "2019-02-27", "close": 11.13, "volume": 22536.0}, {"date": "2019-02-28", "close": 11.11, "volume": 47557.0}, {"date": "2019-03-01", "close": 11.06, "volume": 39979.0}, {"date": "2019-03-04", "close": 11.02, "volume": 34906.0}, {"date": "2019-03-05", "close": 11.07, "volume": 33919.0}, {"date": "2019-03-06", "close": 11.06, "volume": 84666.0}, {"date": "2019-03-07", "close": 10.99, "volume": 61434.0}, {"date": "2019-03-08", "close": 10.98, "volume": 41486.0}, {"date": "2019-03-11", "close": 11.04, "volume": 81389.0}, {"date": "2019-03-12", "close": 11.01, "volume": 78184.0}, {"date": "2019-03-13", "close": 11.04, "volume": 75244.0}, {"date": "2019-03-14", "close": 11.06, "volume": 32806.0}, {"date": "2019-03-15", "close": 11.06, "volume": 83770.0}, {"date": "2019-03-18", "close": 11.1, "volume": 51040.0}, {"date": "2019-03-19", "close": 11.09, "volume": 27027.0}, {"date": "2019-03-20", "close": 11.15, "volume": 45337.0}, {"date": "2019-03-21", "close": 11.07, "volume": 62794.0}, {"date": "2019-03-22", "close": 11.05, "volume": 65205.0}, {"date": "2019-03-25", "close": 11.1, "volume": 23085.0}, {"date": "2019-03-26", "close": 11.1, "volume": 51272.0}, {"date": "2019-03-27", "close": 11.09, "volume": 59123.0}, {"date": "2019-03-28", "close": 11.14, "volume": 32437.0}, {"date": "2019-03-29", "close": 11.14, "volume": 29832.0}, {"date": "2019-04-01", "close": 11.14, "volume": 56658.0}, {"date": "2019-04-02", "close": 11.12, "volume": 58981.0}, {"date": "2019-04-03", "close": 11.15, "volume": 14863.0}, {"date": "2019-04-04", "close": 11.14, "volume": 44556.0}, {"date": "2019-04-05", "close": 11.16, "volume": 26915.0}, {"date": "2019-04-08", "close": 11.15, "volume": 87803.0}, {"date": "2019-04-09", "close": 11.13, "volume": 236318.0}, {"date": "2019-04-10", "close": 11.15, "volume": 34900.0}, {"date": "2019-04-11", "close": 11.13, "volume": 120680.0}, {"date": "2019-04-12", "close": 11.12, "volume": 31142.0}, {"date": "2019-04-15", "close": 11.12, "volume": 40406.0}, {"date": "2019-04-16", "close": 11.14, "volume": 39151.0}, {"date": "2019-04-17", "close": 11.05, "volume": 32141.0}, {"date": "2019-04-18", "close": 11.01, "volume": 72389.0}, {"date": "2019-04-22", "close": 10.97, "volume": 36338.0}, {"date": "2019-04-23", "close": 11.04, "volume": 34580.0}, {"date": "2019-04-24", "close": 11.05, "volume": 49961.0}, {"date": "2019-04-25", "close": 11.03, "volume": 28924.0}, {"date": "2019-04-26", "close": 11.02, "volume": 18940.0}, {"date": "2019-04-29", "close": 11.01, "volume": 24246.0}, {"date": "2019-04-30", "close": 11.02, "volume": 106926.0}, {"date": "2019-05-01", "close": 11.05, "volume": 85131.0}, {"date": "2019-05-02", "close": 11.06, "volume": 54483.0}, {"date": "2019-05-03", "close": 11.11, "volume": 48105.0}, {"date": "2019-05-06", "close": 11.07, "volume": 32965.0}, {"date": "2019-05-07", "close": 11.04, "volume": 44150.0}, {"date": "2019-05-08", "close": 11.05, "volume": 29320.0}, {"date": "2019-05-09", "close": 11.031, "volume": 26419.0}, {"date": "2019-05-10", "close": 11.12, "volume": 9064.0}, {"date": "2019-05-13", "close": 11.03, "volume": 51402.0}, {"date": "2019-05-14", "close": 11.11, "volume": 25306.0}, {"date": "2019-05-15", "close": 11.16, "volume": 106261.0}, {"date": "2019-05-16", "close": 11.21, "volume": 52159.0}, {"date": "2019-05-17", "close": 11.18, "volume": 34780.0}, {"date": "2019-05-20", "close": 11.12, "volume": 45122.0}, {"date": "2019-05-21", "close": 11.15, "volume": 26801.0}, {"date": "2019-05-22", "close": 11.11, "volume": 38704.0}, {"date": "2019-05-23", "close": 11.08, "volume": 31432.0}, {"date": "2019-05-24", "close": 11.12, "volume": 45093.0}, {"date": "2019-05-28", "close": 11.11, "volume": 51257.0}, {"date": "2019-05-29", "close": 11.07, "volume": 115541.0}, {"date": "2019-05-30", "close": 11.08, "volume": 42288.0}, {"date": "2019-05-31", "close": 11.09, "volume": 121918.0}, {"date": "2019-06-03", "close": 11.15, "volume": 54408.0}, {"date": "2019-06-04", "close": 11.25, "volume": 54163.0}, {"date": "2019-06-05", "close": 11.28, "volume": 49768.0}, {"date": "2019-06-06", "close": 11.29, "volume": 10486.0}, {"date": "2019-06-07", "close": 11.37, "volume": 28423.0}, {"date": "2019-06-10", "close": 11.39, "volume": 30237.0}, {"date": "2019-06-11", "close": 11.43, "volume": 33214.0}, {"date": "2019-06-12", "close": 11.36, "volume": 49668.0}, {"date": "2019-06-13", "close": 11.42, "volume": 43366.0}, {"date": "2019-06-14", "close": 11.49, "volume": 51305.0}, {"date": "2019-06-17", "close": 11.47, "volume": 32093.0}, {"date": "2019-06-18", "close": 11.5, "volume": 36060.0}, {"date": "2019-06-19", "close": 11.57, "volume": 50632.0}, {"date": "2019-06-20", "close": 11.6085, "volume": 80088.0}, {"date": "2019-06-21", "close": 11.63, "volume": 47193.0}, {"date": "2019-06-24", "close": 11.67, "volume": 64666.0}, {"date": "2019-06-25", "close": 11.69, "volume": 45799.0}, {"date": "2019-06-26", "close": 11.7, "volume": 31326.0}, {"date": "2019-06-27", "close": 11.72, "volume": 35156.0}, {"date": "2019-06-28", "close": 11.74, "volume": 24181.0}, {"date": "2019-07-01", "close": 11.7, "volume": 46292.0}, {"date": "2019-07-02", "close": 11.75, "volume": 55610.0}, {"date": "2019-07-03", "close": 11.72, "volume": 18988.0}, {"date": "2019-07-05", "close": 11.75, "volume": 64003.0}, {"date": "2019-07-08", "close": 11.72, "volume": 38009.0}, {"date": "2019-07-09", "close": 11.77, "volume": 39906.0}, {"date": "2019-07-10", "close": 11.85, "volume": 51114.0}, {"date": "2019-07-11", "close": 11.77, "volume": 52277.0}, {"date": "2019-07-12", "close": 11.77, "volume": 47975.0}, {"date": "2019-07-15", "close": 11.85, "volume": 19584.0}, {"date": "2019-07-16", "close": 11.79, "volume": 22403.0}, {"date": "2019-07-17", "close": 11.83, "volume": 27694.0}, {"date": "2019-07-18", "close": 11.84, "volume": 30206.0}, {"date": "2019-07-19", "close": 11.82, "volume": 38591.0}, {"date": "2019-07-22", "close": 11.91, "volume": 108279.0}, {"date": "2019-07-23", "close": 11.84, "volume": 29196.0}, {"date": "2019-07-24", "close": 11.88, "volume": 159726.0}, {"date": "2019-07-25", "close": 11.88, "volume": 100727.0}, {"date": "2019-07-26", "close": 11.9, "volume": 63813.0}, {"date": "2019-07-29", "close": 11.88, "volume": 53216.0}, {"date": "2019-07-30", "close": 11.95, "volume": 189297.0}, {"date": "2019-07-31", "close": 11.96, "volume": 115119.0}, {"date": "2019-08-01", "close": 12.01, "volume": 101577.0}, {"date": "2019-08-02", "close": 12.01, "volume": 68651.0}, {"date": "2019-08-05", "close": 11.95, "volume": 145154.0}, {"date": "2019-08-06", "close": 11.87, "volume": 34277.0}, {"date": "2019-08-07", "close": 11.9, "volume": 34405.0}, {"date": "2019-08-08", "close": 11.98, "volume": 21125.0}, {"date": "2019-08-09", "close": 11.98, "volume": 30447.0}, {"date": "2019-08-12", "close": 11.99, "volume": 34438.0}, {"date": "2019-08-13", "close": 12.0, "volume": 20671.0}, {"date": "2019-08-14", "close": 12.02, "volume": 64894.0}, {"date": "2019-08-15", "close": 12.12, "volume": 48854.0}, {"date": "2019-08-16", "close": 12.15, "volume": 58668.0}, {"date": "2019-08-19", "close": 12.05, "volume": 38253.0}, {"date": "2019-08-20", "close": 11.99, "volume": 73051.0}, {"date": "2019-08-21", "close": 12.05, "volume": 46220.0}, {"date": "2019-08-22", "close": 11.96, "volume": 35007.0}, {"date": "2019-08-23", "close": 11.98, "volume": 50112.0}, {"date": "2019-08-26", "close": 11.96, "volume": 19025.0}, {"date": "2019-08-27", "close": 11.94, "volume": 36262.0}, {"date": "2019-08-28", "close": 11.92, "volume": 95651.0}, {"date": "2019-08-29", "close": 11.91, "volume": 57501.0}, {"date": "2019-08-30", "close": 11.91, "volume": 58545.0}, {"date": "2019-09-03", "close": 11.87, "volume": 64588.0}, {"date": "2019-09-04", "close": 11.98, "volume": 40083.0}, {"date": "2019-09-05", "close": 12.02, "volume": 57398.0}, {"date": "2019-09-06", "close": 12.06, "volume": 26420.0}, {"date": "2019-09-09", "close": 12.03, "volume": 72041.0}, {"date": "2019-09-10", "close": 12.02, "volume": 78649.0}, {"date": "2019-09-11", "close": 12.02, "volume": 19868.0}, {"date": "2019-09-12", "close": 11.99, "volume": 38309.0}, {"date": "2019-09-13", "close": 11.91, "volume": 108068.0}, {"date": "2019-09-16", "close": 11.95, "volume": 48757.0}, {"date": "2019-09-17", "close": 11.955, "volume": 24766.0}, {"date": "2019-09-18", "close": 11.97, "volume": 40068.0}, {"date": "2019-09-19", "close": 11.88, "volume": 50343.0}, {"date": "2019-09-20", "close": 11.94, "volume": 140617.0}, {"date": "2019-09-23", "close": 11.99, "volume": 46377.0}, {"date": "2019-09-24", "close": 12.03, "volume": 56938.0}, {"date": "2019-09-25", "close": 12.04, "volume": 83226.0}, {"date": "2019-09-26", "close": 12.02, "volume": 59846.0}, {"date": "2019-09-27", "close": 12.01, "volume": 25041.0}, {"date": "2019-09-30", "close": 12.1, "volume": 334857.0}, {"date": "2019-10-01", "close": 12.2, "volume": 139705.0}, {"date": "2019-10-02", "close": 12.2, "volume": 45051.0}, {"date": "2019-10-03", "close": 12.22, "volume": 41873.0}, {"date": "2019-10-04", "close": 12.245, "volume": 57831.0}, {"date": "2019-10-07", "close": 12.22, "volume": 194204.0}, {"date": "2019-10-08", "close": 12.195, "volume": 65978.0}, {"date": "2019-10-09", "close": 12.22, "volume": 43262.0}, {"date": "2019-10-10", "close": 12.18, "volume": 51501.0}, {"date": "2019-10-11", "close": 12.21, "volume": 41307.0}, {"date": "2019-10-14", "close": 12.22, "volume": 34622.0}, {"date": "2019-10-15", "close": 12.19, "volume": 37113.0}, {"date": "2019-10-16", "close": 12.24, "volume": 39929.0}, {"date": "2019-10-17", "close": 12.18, "volume": 118666.0}, {"date": "2019-10-18", "close": 12.21, "volume": 51117.0}, {"date": "2019-10-21", "close": 12.2, "volume": 78951.0}, {"date": "2019-10-22", "close": 12.27, "volume": 70846.0}, {"date": "2019-10-23", "close": 12.32, "volume": 83380.0}, {"date": "2019-10-24", "close": 12.34, "volume": 202265.0}, {"date": "2019-10-25", "close": 12.41, "volume": 203810.0}, {"date": "2019-10-28", "close": 12.33, "volume": 26669.0}, {"date": "2019-10-29", "close": 12.29, "volume": 65554.0}, {"date": "2019-10-30", "close": 12.31, "volume": 71122.0}, {"date": "2019-10-31", "close": 12.35, "volume": 60409.0}, {"date": "2019-11-01", "close": 12.45, "volume": 105164.0}, {"date": "2019-11-04", "close": 12.45, "volume": 112942.0}, {"date": "2019-11-05", "close": 12.4413, "volume": 92777.0}, {"date": "2019-11-06", "close": 12.44, "volume": 88917.0}, {"date": "2019-11-07", "close": 12.36, "volume": 88055.0}, {"date": "2019-11-08", "close": 12.48, "volume": 52160.0}, {"date": "2019-11-11", "close": 12.3199, "volume": 79417.0}, {"date": "2019-11-12", "close": 12.34, "volume": 39040.0}, {"date": "2019-11-13", "close": 12.36, "volume": 97472.0}, {"date": "2019-11-14", "close": 12.38, "volume": 90354.0}, {"date": "2019-11-15", "close": 12.37, "volume": 75021.0}, {"date": "2019-11-18", "close": 12.35, "volume": 63475.0}, {"date": "2019-11-19", "close": 12.32, "volume": 60264.0}, {"date": "2019-11-20", "close": 12.34, "volume": 50857.0}, {"date": "2019-11-21", "close": 12.25, "volume": 47203.0}, {"date": "2019-11-22", "close": 12.28, "volume": 69968.0}, {"date": "2019-11-25", "close": 12.29, "volume": 29895.0}, {"date": "2019-11-26", "close": 12.3, "volume": 135055.0}, {"date": "2019-11-27", "close": 12.28, "volume": 116055.0}, {"date": "2019-11-29", "close": 12.26, "volume": 66022.0}, {"date": "2019-12-02", "close": 12.26, "volume": 72445.0}, {"date": "2019-12-03", "close": 12.28, "volume": 45987.0}, {"date": "2019-12-04", "close": 12.29, "volume": 82919.0}, {"date": "2019-12-05", "close": 12.28, "volume": 95810.0}, {"date": "2019-12-06", "close": 12.33, "volume": 45112.0}, {"date": "2019-12-09", "close": 12.42, "volume": 65263.0}, {"date": "2019-12-10", "close": 12.44, "volume": 31251.0}, {"date": "2019-12-11", "close": 12.45, "volume": 38846.0}, {"date": "2019-12-12", "close": 12.5, "volume": 21090.0}, {"date": "2019-12-13", "close": 12.52, "volume": 57896.0}, {"date": "2019-12-16", "close": 12.47, "volume": 55931.0}, {"date": "2019-12-17", "close": 12.52, "volume": 94618.0}, {"date": "2019-12-18", "close": 12.51, "volume": 102645.0}, {"date": "2019-12-19", "close": 12.43, "volume": 33449.0}, {"date": "2019-12-20", "close": 12.43, "volume": 52594.0}, {"date": "2019-12-23", "close": 12.47, "volume": 39641.0}, {"date": "2019-12-24", "close": 12.56, "volume": 20351.0}, {"date": "2019-12-26", "close": 12.59, "volume": 17308.0}, {"date": "2019-12-27", "close": 12.68, "volume": 43363.0}, {"date": "2019-12-30", "close": 12.58, "volume": 21944.0}, {"date": "2019-12-31", "close": 12.63, "volume": 47826.0}, {"date": "2020-01-02", "close": 12.85, "volume": 164238.0}, {"date": "2020-01-03", "close": 12.81, "volume": 32990.0}, {"date": "2020-01-06", "close": 12.78, "volume": 76277.0}, {"date": "2020-01-07", "close": 12.66, "volume": 102392.0}, {"date": "2020-01-08", "close": 12.68, "volume": 69813.0}, {"date": "2020-01-09", "close": 12.72, "volume": 20800.0}, {"date": "2020-01-10", "close": 12.77, "volume": 57480.0}, {"date": "2020-01-13", "close": 12.75, "volume": 66650.0}, {"date": "2020-01-14", "close": 12.84, "volume": 76891.0}, {"date": "2020-01-15", "close": 12.9, "volume": 271710.0}, {"date": "2020-01-16", "close": 12.91, "volume": 77289.0}, {"date": "2020-01-17", "close": 12.86, "volume": 57890.0}, {"date": "2020-01-21", "close": 12.85, "volume": 45544.0}, {"date": "2020-01-22", "close": 12.9, "volume": 58872.0}, {"date": "2020-01-23", "close": 12.87, "volume": 103269.0}, {"date": "2020-01-24", "close": 12.99, "volume": 111782.0}, {"date": "2020-01-27", "close": 12.98, "volume": 89230.0}, {"date": "2020-01-28", "close": 12.92, "volume": 35356.0}, {"date": "2020-01-29", "close": 12.97, "volume": 38231.0}, {"date": "2020-01-30", "close": 12.96, "volume": 36704.0}, {"date": "2020-01-31", "close": 12.92, "volume": 47564.0}, {"date": "2020-02-03", "close": 13.0, "volume": 78858.0}, {"date": "2020-02-04", "close": 12.99, "volume": 61062.0}, {"date": "2020-02-05", "close": 13.01, "volume": 34636.0}, {"date": "2020-02-06", "close": 13.0, "volume": 44519.0}, {"date": "2020-02-07", "close": 13.03, "volume": 30197.0}, {"date": "2020-02-10", "close": 13.06, "volume": 43510.0}, {"date": "2020-02-11", "close": 13.09, "volume": 23400.0}, {"date": "2020-02-12", "close": 13.1, "volume": 41454.0}, {"date": "2020-02-13", "close": 13.08, "volume": 35538.0}, {"date": "2020-02-14", "close": 13.09, "volume": 55095.0}, {"date": "2020-02-18", "close": 13.29, "volume": 113007.0}, {"date": "2020-02-19", "close": 13.53, "volume": 468699.0}, {"date": "2020-02-20", "close": 13.54, "volume": 126008.0}, {"date": "2020-02-21", "close": 13.48, "volume": 145615.0}, {"date": "2020-02-24", "close": 13.36, "volume": 112133.0}, {"date": "2020-02-25", "close": 13.25, "volume": 120537.0}, {"date": "2020-02-26", "close": 13.24, "volume": 283906.0}, {"date": "2020-02-27", "close": 13.03, "volume": 85622.0}, {"date": "2020-02-28", "close": 12.8, "volume": 107731.0}, {"date": "2020-03-02", "close": 13.0, "volume": 292342.0}, {"date": "2020-03-03", "close": 13.04, "volume": 287926.0}, {"date": "2020-03-04", "close": 13.17, "volume": 135155.0}, {"date": "2020-03-05", "close": 13.05, "volume": 133510.0}, {"date": "2020-03-06", "close": 13.03, "volume": 77380.0}, {"date": "2020-03-09", "close": 12.31, "volume": 153858.0}, {"date": "2020-03-10", "close": 12.59, "volume": 161864.0}, {"date": "2020-03-11", "close": 12.11, "volume": 161784.0}, {"date": "2020-03-12", "close": 11.07, "volume": 157099.0}, {"date": "2020-03-13", "close": 11.39, "volume": 89664.0}, {"date": "2020-03-16", "close": 10.22, "volume": 116446.0}, {"date": "2020-03-17", "close": 10.65, "volume": 177618.0}, {"date": "2020-03-18", "close": 8.9, "volume": 216416.0}, {"date": "2020-03-19", "close": 9.25, "volume": 209074.0}, {"date": "2020-03-20", "close": 9.75, "volume": 87953.0}, {"date": "2020-03-23", "close": 9.2, "volume": 138544.0}, {"date": "2020-03-24", "close": 9.73, "volume": 83380.0}, {"date": "2020-03-25", "close": 9.95, "volume": 146667.0}, {"date": "2020-03-26", "close": 10.46, "volume": 66794.0}, {"date": "2020-03-27", "close": 10.25, "volume": 43435.0}, {"date": "2020-03-30", "close": 10.3, "volume": 73066.0}, {"date": "2020-03-31", "close": 10.54, "volume": 94312.0}, {"date": "2020-04-01", "close": 10.44, "volume": 84818.0}, {"date": "2020-04-02", "close": 10.52, "volume": 57209.0}, {"date": "2020-04-03", "close": 10.42, "volume": 98393.0}, {"date": "2020-04-06", "close": 10.54, "volume": 80683.0}, {"date": "2020-04-07", "close": 10.8, "volume": 150438.0}, {"date": "2020-04-08", "close": 10.96, "volume": 59556.0}, {"date": "2020-04-09", "close": 11.19, "volume": 68203.0}, {"date": "2020-04-13", "close": 10.97, "volume": 78203.0}, {"date": "2020-04-14", "close": 11.14, "volume": 215749.0}, {"date": "2020-04-15", "close": 10.99, "volume": 103213.0}, {"date": "2020-04-16", "close": 11.01, "volume": 162726.0}, {"date": "2020-04-17", "close": 11.19, "volume": 187466.0}, {"date": "2020-04-20", "close": 11.18, "volume": 118356.0}, {"date": "2020-04-21", "close": 10.96, "volume": 89811.0}, {"date": "2020-04-22", "close": 11.01, "volume": 63825.0}, {"date": "2020-04-23", "close": 11.03, "volume": 104549.0}, {"date": "2020-04-24", "close": 10.97, "volume": 12801.0}, {"date": "2020-04-27", "close": 10.94, "volume": 49680.0}, {"date": "2020-04-28", "close": 10.9, "volume": 168386.0}, {"date": "2020-04-29", "close": 11.16, "volume": 127148.0}, {"date": "2020-04-30", "close": 11.17, "volume": 157522.0}, {"date": "2020-05-01", "close": 11.07, "volume": 85944.0}, {"date": "2020-05-04", "close": 11.22, "volume": 65719.0}, {"date": "2020-05-05", "close": 11.22, "volume": 173392.0}, {"date": "2020-05-06", "close": 11.22, "volume": 102867.0}, {"date": "2020-05-07", "close": 11.24, "volume": 126617.0}, {"date": "2020-05-08", "close": 11.27, "volume": 178833.0}, {"date": "2020-05-11", "close": 11.23, "volume": 78236.0}, {"date": "2020-05-12", "close": 11.28, "volume": 133267.0}, {"date": "2020-05-13", "close": 11.14, "volume": 104881.0}, {"date": "2020-05-14", "close": 10.98, "volume": 205573.0}, {"date": "2020-05-15", "close": 11.03, "volume": 22461.0}, {"date": "2020-05-18", "close": 11.08, "volume": 163613.0}, {"date": "2020-05-19", "close": 11.15, "volume": 66172.0}, {"date": "2020-05-20", "close": 11.23, "volume": 117925.0}, {"date": "2020-05-21", "close": 11.16, "volume": 137489.0}, {"date": "2020-05-22", "close": 11.22, "volume": 141146.0}, {"date": "2020-05-26", "close": 11.41, "volume": 161138.0}, {"date": "2020-05-27", "close": 11.68, "volume": 292277.0}, {"date": "2020-05-28", "close": 11.84, "volume": 108495.0}, {"date": "2020-05-29", "close": 11.84, "volume": 25709.0}, {"date": "2020-06-01", "close": 11.86, "volume": 47649.0}, {"date": "2020-06-02", "close": 11.87, "volume": 59915.0}, {"date": "2020-06-03", "close": 12.0, "volume": 144729.0}, {"date": "2020-06-04", "close": 11.78, "volume": 113965.0}, {"date": "2020-06-05", "close": 11.8, "volume": 70026.0}, {"date": "2020-06-08", "close": 11.81, "volume": 361993.0}, {"date": "2020-06-09", "close": 11.85, "volume": 110796.0}, {"date": "2020-06-10", "close": 11.83, "volume": 176919.0}, {"date": "2020-06-11", "close": 11.48, "volume": 134047.0}, {"date": "2020-06-12", "close": 11.63, "volume": 69744.0}, {"date": "2020-06-15", "close": 11.66, "volume": 83586.0}, {"date": "2020-06-16", "close": 11.74, "volume": 69251.0}, {"date": "2020-06-17", "close": 11.72, "volume": 118322.0}, {"date": "2020-06-18", "close": 11.74, "volume": 35562.0}, {"date": "2020-06-19", "close": 11.7, "volume": 27501.0}, {"date": "2020-06-22", "close": 11.66, "volume": 27622.0}, {"date": "2020-06-23", "close": 11.65, "volume": 121257.0}, {"date": "2020-06-24", "close": 11.55, "volume": 127663.0}, {"date": "2020-06-25", "close": 11.46, "volume": 160422.0}, {"date": "2020-06-26", "close": 11.41, "volume": 118173.0}, {"date": "2020-06-29", "close": 11.54, "volume": 62826.0}, {"date": "2020-06-30", "close": 11.54, "volume": 81562.0}, {"date": "2020-07-01", "close": 11.57, "volume": 74727.0}, {"date": "2020-07-02", "close": 11.64, "volume": 53172.0}, {"date": "2020-07-06", "close": 11.74, "volume": 124333.0}, {"date": "2020-07-07", "close": 12.12, "volume": 732513.0}, {"date": "2020-07-08", "close": 12.15, "volume": 104142.0}, {"date": "2020-07-09", "close": 12.13, "volume": 170663.0}, {"date": "2020-07-10", "close": 12.18, "volume": 177208.0}, {"date": "2020-07-13", "close": 12.17, "volume": 149740.0}, {"date": "2020-07-14", "close": 12.27, "volume": 200389.0}, {"date": "2020-07-15", "close": 12.36, "volume": 81867.0}, {"date": "2020-07-16", "close": 12.31, "volume": 30684.0}, {"date": "2020-07-17", "close": 12.33, "volume": 28850.0}, {"date": "2020-07-20", "close": 12.42, "volume": 115621.0}, {"date": "2020-07-21", "close": 12.45, "volume": 36572.0}, {"date": "2020-07-22", "close": 12.46, "volume": 69976.0}, {"date": "2020-07-23", "close": 12.46, "volume": 90751.0}, {"date": "2020-07-24", "close": 12.4, "volume": 172520.0}, {"date": "2020-07-27", "close": 12.475, "volume": 43165.0}, {"date": "2020-07-28", "close": 12.5, "volume": 49583.0}, {"date": "2020-07-29", "close": 12.57, "volume": 72841.0}, {"date": "2020-07-30", "close": 12.53, "volume": 25768.0}, {"date": "2020-07-31", "close": 12.53, "volume": 96382.0}, {"date": "2020-08-03", "close": 12.56, "volume": 24365.0}, {"date": "2020-08-04", "close": 12.57, "volume": 55248.0}, {"date": "2020-08-05", "close": 12.59, "volume": 53355.0}, {"date": "2020-08-06", "close": 12.62, "volume": 75189.0}, {"date": "2020-08-07", "close": 12.62, "volume": 36987.0}, {"date": "2020-08-10", "close": 12.6, "volume": 62209.0}, {"date": "2020-08-11", "close": 12.55, "volume": 29586.0}, {"date": "2020-08-12", "close": 12.55, "volume": 15902.0}, {"date": "2020-08-13", "close": 12.41, "volume": 49007.0}, {"date": "2020-08-14", "close": 12.42, "volume": 36245.0}, {"date": "2020-08-17", "close": 12.5, "volume": 124021.0}, {"date": "2020-08-18", "close": 12.53, "volume": 65808.0}, {"date": "2020-08-19", "close": 12.57, "volume": 100546.0}, {"date": "2020-08-20", "close": 12.55, "volume": 45757.0}, {"date": "2020-08-21", "close": 12.44, "volume": 52524.0}, {"date": "2020-08-24", "close": 12.44, "volume": 31508.0}, {"date": "2020-08-25", "close": 12.43, "volume": 66510.0}, {"date": "2020-08-26", "close": 12.37, "volume": 111497.0}, {"date": "2020-08-27", "close": 12.22, "volume": 101065.0}, {"date": "2020-08-28", "close": 12.31, "volume": 80507.0}, {"date": "2020-08-31", "close": 12.37, "volume": 56500.0}, {"date": "2020-09-01", "close": 12.4, "volume": 115457.0}, {"date": "2020-09-02", "close": 12.48, "volume": 73422.0}, {"date": "2020-09-03", "close": 12.47, "volume": 72787.0}, {"date": "2020-09-04", "close": 12.45, "volume": 75455.0}, {"date": "2020-09-08", "close": 12.41, "volume": 69111.0}, {"date": "2020-09-09", "close": 12.47, "volume": 58656.0}, {"date": "2020-09-10", "close": 12.51, "volume": 108442.0}, {"date": "2020-09-11", "close": 12.5, "volume": 37614.0}, {"date": "2020-09-14", "close": 12.49, "volume": 187594.0}, {"date": "2020-09-15", "close": 12.5, "volume": 132491.0}, {"date": "2020-09-16", "close": 12.5, "volume": 123497.0}, {"date": "2020-09-17", "close": 12.47, "volume": 246497.0}, {"date": "2020-09-18", "close": 12.52, "volume": 172148.0}, {"date": "2020-09-21", "close": 12.19, "volume": 173529.0}, {"date": "2020-09-22", "close": 12.24, "volume": 221925.0}, {"date": "2020-09-23", "close": 11.76, "volume": 76806.0}, {"date": "2020-09-24", "close": 11.7, "volume": 56031.0}, {"date": "2020-09-25", "close": 11.6, "volume": 179184.0}, {"date": "2020-09-28", "close": 11.61, "volume": 37903.0}, {"date": "2020-09-29", "close": 11.42, "volume": 350209.0}, {"date": "2020-09-30", "close": 11.51, "volume": 308869.0}, {"date": "2020-10-01", "close": 11.52, "volume": 179829.0}, {"date": "2020-10-02", "close": 11.48, "volume": 47848.0}, {"date": "2020-10-05", "close": 11.53, "volume": 61612.0}, {"date": "2020-10-06", "close": 11.51, "volume": 89137.0}, {"date": "2020-10-07", "close": 11.56, "volume": 30133.0}, {"date": "2020-10-08", "close": 11.6, "volume": 63774.0}, {"date": "2020-10-09", "close": 11.66, "volume": 44991.0}, {"date": "2020-10-12", "close": 11.6312, "volume": 26302.0}, {"date": "2020-10-13", "close": 11.6, "volume": 70136.0}, {"date": "2020-10-14", "close": 11.62, "volume": 73611.0}, {"date": "2020-10-15", "close": 11.6, "volume": 57818.0}, {"date": "2020-10-16", "close": 11.58, "volume": 48089.0}, {"date": "2020-10-19", "close": 11.43, "volume": 69250.0}, {"date": "2020-10-20", "close": 11.5, "volume": 35537.0}, {"date": "2020-10-21", "close": 11.42, "volume": 32809.0}, {"date": "2020-10-22", "close": 11.31, "volume": 72924.0}, {"date": "2020-10-23", "close": 11.3, "volume": 24458.0}, {"date": "2020-10-26", "close": 11.21, "volume": 82305.0}, {"date": "2020-10-27", "close": 11.22, "volume": 19851.0}, {"date": "2020-10-28", "close": 11.16, "volume": 194123.0}, {"date": "2020-10-29", "close": 11.17, "volume": 26254.0}, {"date": "2020-10-30", "close": 11.01, "volume": 105197.0}, {"date": "2020-11-02", "close": 11.01, "volume": 48376.0}, {"date": "2020-11-03", "close": 11.04, "volume": 56661.0}, {"date": "2020-11-04", "close": 11.11, "volume": 45384.0}, {"date": "2020-11-05", "close": 11.28, "volume": 74152.0}, {"date": "2020-11-06", "close": 11.37, "volume": 73522.0}, {"date": "2020-11-09", "close": 11.42, "volume": 124928.0}, {"date": "2020-11-10", "close": 11.46, "volume": 105184.0}, {"date": "2020-11-11", "close": 11.48, "volume": 82374.0}, {"date": "2020-11-12", "close": 11.52, "volume": 43483.0}, {"date": "2020-11-13", "close": 11.54, "volume": 40930.0}, {"date": "2020-11-16", "close": 11.604, "volume": 70091.0}, {"date": "2020-11-17", "close": 11.63, "volume": 45668.0}, {"date": "2020-11-18", "close": 11.78, "volume": 127839.0}, {"date": "2020-11-19", "close": 11.74, "volume": 50378.0}, {"date": "2020-11-20", "close": 11.79, "volume": 40103.0}, {"date": "2020-11-23", "close": 11.85, "volume": 86306.0}, {"date": "2020-11-24", "close": 11.86, "volume": 41305.0}, {"date": "2020-11-25", "close": 11.84, "volume": 14224.0}, {"date": "2020-11-27", "close": 11.92, "volume": 46527.0}, {"date": "2020-11-30", "close": 11.91, "volume": 58097.0}, {"date": "2020-12-01", "close": 12.02, "volume": 70490.0}, {"date": "2020-12-02", "close": 12.09, "volume": 54345.0}, {"date": "2020-12-03", "close": 12.22, "volume": 48346.0}, {"date": "2020-12-04", "close": 12.45, "volume": 152033.0}, {"date": "2020-12-07", "close": 12.48, "volume": 54767.0}, {"date": "2020-12-08", "close": 12.52, "volume": 82622.0}, {"date": "2020-12-09", "close": 12.49, "volume": 91558.0}, {"date": "2020-12-10", "close": 12.47, "volume": 41110.0}, {"date": "2020-12-11", "close": 12.48, "volume": 63273.0}, {"date": "2020-12-14", "close": 12.52, "volume": 50132.0}, {"date": "2020-12-15", "close": 12.51, "volume": 35452.0}, {"date": "2020-12-16", "close": 12.57, "volume": 63837.0}, {"date": "2020-12-17", "close": 12.62, "volume": 44075.0}, {"date": "2020-12-18", "close": 12.58, "volume": 19672.0}, {"date": "2020-12-21", "close": 12.48, "volume": 57637.0}, {"date": "2020-12-22", "close": 12.28, "volume": 60467.0}, {"date": "2020-12-23", "close": 12.28, "volume": 17529.0}, {"date": "2020-12-24", "close": 12.32, "volume": 18222.0}, {"date": "2020-12-28", "close": 12.3797, "volume": 35100.0}, {"date": "2020-12-29", "close": 12.43, "volume": 94315.0}, {"date": "2020-12-30", "close": 12.42, "volume": 59451.0}, {"date": "2020-12-31", "close": 12.49, "volume": 35742.0}, {"date": "2021-01-04", "close": 12.41, "volume": 44862.0}, {"date": "2021-01-05", "close": 12.37, "volume": 38236.0}, {"date": "2021-01-06", "close": 12.31, "volume": 79644.0}, {"date": "2021-01-07", "close": 12.32, "volume": 196469.0}, {"date": "2021-01-08", "close": 12.25, "volume": 30733.0}, {"date": "2021-01-11", "close": 12.4, "volume": 122739.0}, {"date": "2021-01-12", "close": 12.29, "volume": 30041.0}, {"date": "2021-01-13", "close": 12.29, "volume": 73088.0}, {"date": "2021-01-14", "close": 12.43, "volume": 75024.0}, {"date": "2021-01-15", "close": 12.285, "volume": 63353.0}, {"date": "2021-01-19", "close": 12.32, "volume": 41911.0}, {"date": "2021-01-20", "close": 12.34, "volume": 68002.0}, {"date": "2021-01-21", "close": 12.35, "volume": 16148.0}, {"date": "2021-01-22", "close": 12.4, "volume": 41039.0}, {"date": "2021-01-25", "close": 12.33, "volume": 115868.0}, {"date": "2021-01-26", "close": 12.35, "volume": 41463.0}, {"date": "2021-01-27", "close": 12.35, "volume": 20918.0}, {"date": "2021-01-28", "close": 12.6, "volume": 42534.0}, {"date": "2021-01-29", "close": 12.38, "volume": 50048.0}, {"date": "2021-02-01", "close": 12.4, "volume": 49519.0}, {"date": "2021-02-02", "close": 12.43, "volume": 72257.0}, {"date": "2021-02-03", "close": 12.52, "volume": 76254.0}, {"date": "2021-02-04", "close": 12.49, "volume": 120538.0}, {"date": "2021-02-05", "close": 12.51, "volume": 60165.0}, {"date": "2021-02-08", "close": 12.56, "volume": 55895.0}, {"date": "2021-02-09", "close": 12.7, "volume": 103266.0}, {"date": "2021-02-10", "close": 12.7, "volume": 93955.0}, {"date": "2021-02-11", "close": 12.64, "volume": 98166.0}, {"date": "2021-02-12", "close": 12.68, "volume": 55185.0}, {"date": "2021-02-16", "close": 12.67, "volume": 47285.0}, {"date": "2021-02-17", "close": 12.73, "volume": 34714.0}, {"date": "2021-02-18", "close": 12.61, "volume": 214420.0}, {"date": "2021-02-19", "close": 12.55, "volume": 31669.0}, {"date": "2021-02-22", "close": 12.43, "volume": 39172.0}, {"date": "2021-02-23", "close": 12.51, "volume": 111240.0}, {"date": "2021-02-24", "close": 12.52, "volume": 73148.0}, {"date": "2021-02-25", "close": 12.23, "volume": 47718.0}, {"date": "2021-02-26", "close": 12.28, "volume": 53980.0}, {"date": "2021-03-01", "close": 12.44, "volume": 58497.0}, {"date": "2021-03-02", "close": 12.35, "volume": 51820.0}, {"date": "2021-03-03", "close": 12.32, "volume": 85405.0}, {"date": "2021-03-04", "close": 12.22, "volume": 42633.0}, {"date": "2021-03-05", "close": 12.15, "volume": 25575.0}, {"date": "2021-03-08", "close": 12.03, "volume": 32954.0}, {"date": "2021-03-09", "close": 12.2, "volume": 30068.0}, {"date": "2021-03-10", "close": 12.22, "volume": 40754.0}, {"date": "2021-03-11", "close": 12.25, "volume": 36354.0}, {"date": "2021-03-12", "close": 12.13, "volume": 33663.0}, {"date": "2021-03-15", "close": 12.24, "volume": 43705.0}, {"date": "2021-03-16", "close": 12.21, "volume": 43847.0}, {"date": "2021-03-17", "close": 12.2, "volume": 56143.0}, {"date": "2021-03-18", "close": 12.06, "volume": 41086.0}, {"date": "2021-03-19", "close": 12.15, "volume": 68623.0}, {"date": "2021-03-22", "close": 12.24, "volume": 111973.0}, {"date": "2021-03-23", "close": 12.07, "volume": 42302.0}, {"date": "2021-03-24", "close": 12.07, "volume": 32505.0}, {"date": "2021-03-25", "close": 12.02, "volume": 37795.0}, {"date": "2021-03-26", "close": 11.96, "volume": 25072.0}, {"date": "2021-03-29", "close": 11.98, "volume": 41647.0}, {"date": "2021-03-30", "close": 11.99, "volume": 31994.0}, {"date": "2021-03-31", "close": 12.06, "volume": 120473.0}, {"date": "2021-04-01", "close": 12.2, "volume": 44092.0}, {"date": "2021-04-05", "close": 12.14, "volume": 93192.0}, {"date": "2021-04-06", "close": 12.17, "volume": 42217.0}, {"date": "2021-04-07", "close": 12.17, "volume": 56984.0}, {"date": "2021-04-08", "close": 12.245, "volume": 59188.0}, {"date": "2021-04-09", "close": 12.2, "volume": 50314.0}, {"date": "2021-04-12", "close": 12.23, "volume": 86792.0}, {"date": "2021-04-13", "close": 12.2, "volume": 66275.0}, {"date": "2021-04-14", "close": 12.2, "volume": 83384.0}, {"date": "2021-04-15", "close": 12.29, "volume": 66517.0}, {"date": "2021-04-16", "close": 12.2, "volume": 77561.0}, {"date": "2021-04-19", "close": 12.2, "volume": 76766.0}, {"date": "2021-04-20", "close": 12.2, "volume": 80005.0}, {"date": "2021-04-21", "close": 12.25, "volume": 41917.0}, {"date": "2021-04-22", "close": 12.13, "volume": 26170.0}, {"date": "2021-04-23", "close": 12.19, "volume": 29019.0}, {"date": "2021-04-26", "close": 12.23, "volume": 50597.0}, {"date": "2021-04-27", "close": 12.24, "volume": 34596.0}, {"date": "2021-04-28", "close": 12.25, "volume": 21589.0}, {"date": "2021-04-29", "close": 12.25, "volume": 43067.0}, {"date": "2021-04-30", "close": 12.23, "volume": 37833.0}, {"date": "2021-05-03", "close": 12.22, "volume": 68007.0}, {"date": "2021-05-04", "close": 12.21, "volume": 71146.0}, {"date": "2021-05-05", "close": 12.26, "volume": 105590.0}, {"date": "2021-05-06", "close": 12.33, "volume": 90195.0}, {"date": "2021-05-07", "close": 12.37, "volume": 53268.0}, {"date": "2021-05-10", "close": 12.42, "volume": 95310.0}, {"date": "2021-05-11", "close": 12.34, "volume": 80136.0}, {"date": "2021-05-12", "close": 12.26, "volume": 101333.0}, {"date": "2021-05-13", "close": 12.3, "volume": 27887.0}, {"date": "2021-05-14", "close": 12.31, "volume": 25475.0}, {"date": "2021-05-17", "close": 12.3, "volume": 59323.0}, {"date": "2021-05-18", "close": 12.35, "volume": 82521.0}, {"date": "2021-05-19", "close": 12.38, "volume": 58538.0}, {"date": "2021-05-20", "close": 12.24, "volume": 45999.0}, {"date": "2021-05-21", "close": 12.2, "volume": 97587.0}, {"date": "2021-05-24", "close": 12.27, "volume": 53119.0}, {"date": "2021-05-25", "close": 12.32, "volume": 53855.0}, {"date": "2021-05-26", "close": 12.38, "volume": 57835.0}, {"date": "2021-05-27", "close": 12.48, "volume": 89239.0}, {"date": "2021-05-28", "close": 12.44, "volume": 41676.0}, {"date": "2021-06-01", "close": 12.55, "volume": 54951.0}, {"date": "2021-06-02", "close": 12.63, "volume": 55081.0}, {"date": "2021-06-03", "close": 12.64, "volume": 86943.0}, {"date": "2021-06-04", "close": 12.75, "volume": 88154.0}, {"date": "2021-06-07", "close": 12.75, "volume": 54431.0}, {"date": "2021-06-08", "close": 12.88, "volume": 52488.0}, {"date": "2021-06-09", "close": 12.9, "volume": 49586.0}, {"date": "2021-06-10", "close": 12.81, "volume": 116508.0}, {"date": "2021-06-11", "close": 12.86, "volume": 57327.0}, {"date": "2021-06-14", "close": 12.87, "volume": 47777.0}, {"date": "2021-06-15", "close": 12.89, "volume": 56369.0}, {"date": "2021-06-16", "close": 12.82, "volume": 49004.0}, {"date": "2021-06-17", "close": 12.78, "volume": 36696.0}, {"date": "2021-06-18", "close": 12.5, "volume": 154655.0}, {"date": "2021-06-21", "close": 12.72, "volume": 80814.0}, {"date": "2021-06-22", "close": 12.63, "volume": 51539.0}, {"date": "2021-06-23", "close": 12.62, "volume": 65449.0}, {"date": "2021-06-24", "close": 12.64, "volume": 52889.0}, {"date": "2021-06-25", "close": 12.61, "volume": 60849.0}, {"date": "2021-06-28", "close": 12.61, "volume": 60667.0}, {"date": "2021-06-29", "close": 12.68, "volume": 89935.0}, {"date": "2021-06-30", "close": 12.61, "volume": 59724.0}, {"date": "2021-07-01", "close": 12.63, "volume": 27691.0}, {"date": "2021-07-02", "close": 12.67, "volume": 26669.0}, {"date": "2021-07-06", "close": 12.67, "volume": 68066.0}, {"date": "2021-07-07", "close": 12.73, "volume": 116277.0}, {"date": "2021-07-08", "close": 12.67, "volume": 38269.0}, {"date": "2021-07-09", "close": 12.64, "volume": 48635.0}, {"date": "2021-07-12", "close": 12.77, "volume": 47034.0}, {"date": "2021-07-13", "close": 12.76, "volume": 54037.0}, {"date": "2021-07-14", "close": 12.73, "volume": 44794.0}, {"date": "2021-07-15", "close": 12.59, "volume": 76292.0}, {"date": "2021-07-16", "close": 12.52, "volume": 34751.0}, {"date": "2021-07-19", "close": 12.63, "volume": 26545.0}, {"date": "2021-07-20", "close": 12.62, "volume": 56029.0}, {"date": "2021-07-21", "close": 12.65, "volume": 93169.0}, {"date": "2021-07-22", "close": 12.5, "volume": 60476.0}, {"date": "2021-07-23", "close": 12.48, "volume": 30103.0}, {"date": "2021-07-26", "close": 12.64, "volume": 14605.0}, {"date": "2021-07-27", "close": 12.5, "volume": 45215.0}, {"date": "2021-07-28", "close": 12.54, "volume": 23671.0}, {"date": "2021-07-29", "close": 12.515, "volume": 25328.0}, {"date": "2021-07-30", "close": 12.52, "volume": 49306.0}, {"date": "2021-08-02", "close": 12.67, "volume": 36335.0}, {"date": "2021-08-03", "close": 12.7, "volume": 22792.0}, {"date": "2021-08-04", "close": 12.69, "volume": 28070.0}, {"date": "2021-08-05", "close": 12.67, "volume": 49875.0}, {"date": "2021-08-06", "close": 12.72, "volume": 54529.0}, {"date": "2021-08-09", "close": 12.56, "volume": 38061.0}, {"date": "2021-08-10", "close": 12.65, "volume": 24748.0}, {"date": "2021-08-11", "close": 12.72, "volume": 14836.0}, {"date": "2021-08-12", "close": 12.71, "volume": 33299.0}, {"date": "2021-08-13", "close": 12.71, "volume": 28778.0}, {"date": "2021-08-16", "close": 12.39, "volume": 57593.0}, {"date": "2021-08-17", "close": 12.64, "volume": 63625.0}, {"date": "2021-08-18", "close": 12.55, "volume": 71151.0}, {"date": "2021-08-19", "close": 12.5392, "volume": 31311.0}, {"date": "2021-08-20", "close": 12.51, "volume": 61209.0}, {"date": "2021-08-23", "close": 12.51, "volume": 38504.0}, {"date": "2021-08-24", "close": 12.47, "volume": 67174.0}, {"date": "2021-08-25", "close": 12.51, "volume": 90954.0}, {"date": "2021-08-26", "close": 12.49, "volume": 21578.0}, {"date": "2021-08-27", "close": 12.62, "volume": 41752.0}, {"date": "2021-08-30", "close": 12.75, "volume": 41061.0}, {"date": "2021-08-31", "close": 12.7, "volume": 54468.0}, {"date": "2021-09-01", "close": 12.88, "volume": 82837.0}, {"date": "2021-09-02", "close": 12.88, "volume": 82895.0}, {"date": "2021-09-03", "close": 12.92, "volume": 25190.0}, {"date": "2021-09-07", "close": 12.86, "volume": 55808.0}, {"date": "2021-09-08", "close": 12.87, "volume": 80600.0}, {"date": "2021-09-09", "close": 12.75, "volume": 68602.0}, {"date": "2021-09-10", "close": 12.67, "volume": 64342.0}, {"date": "2021-09-13", "close": 12.7, "volume": 50818.0}, {"date": "2021-09-14", "close": 12.69, "volume": 67648.0}, {"date": "2021-09-15", "close": 12.69, "volume": 66029.0}, {"date": "2021-09-16", "close": 12.64, "volume": 67675.0}, {"date": "2021-09-17", "close": 12.6, "volume": 28859.0}, {"date": "2021-09-20", "close": 12.51, "volume": 42395.0}, {"date": "2021-09-21", "close": 12.52, "volume": 40405.0}, {"date": "2021-09-22", "close": 12.45, "volume": 29556.0}, {"date": "2021-09-23", "close": 12.39, "volume": 42438.0}, {"date": "2021-09-24", "close": 12.36, "volume": 40481.0}, {"date": "2021-09-27", "close": 12.38, "volume": 34199.0}, {"date": "2021-09-28", "close": 12.45, "volume": 34583.0}, {"date": "2021-09-29", "close": 12.48, "volume": 44015.0}, {"date": "2021-09-30", "close": 12.52, "volume": 42865.0}, {"date": "2021-10-01", "close": 12.53, "volume": 24692.0}, {"date": "2021-10-04", "close": 12.64, "volume": 123513.0}, {"date": "2021-10-05", "close": 12.58, "volume": 55926.0}, {"date": "2021-10-06", "close": 12.31, "volume": 32774.0}, {"date": "2021-10-07", "close": 12.35, "volume": 36599.0}, {"date": "2021-10-08", "close": 12.33, "volume": 33975.0}, {"date": "2021-10-11", "close": 12.33, "volume": 39574.0}, {"date": "2021-10-12", "close": 12.39, "volume": 15679.0}, {"date": "2021-10-13", "close": 12.42, "volume": 22511.0}, {"date": "2021-10-14", "close": 12.43, "volume": 21573.0}, {"date": "2021-10-15", "close": 12.45, "volume": 23765.0}, {"date": "2021-10-18", "close": 12.54, "volume": 45613.0}, {"date": "2021-10-19", "close": 12.39, "volume": 91208.0}, {"date": "2021-10-20", "close": 12.34, "volume": 48915.0}, {"date": "2021-10-21", "close": 12.19, "volume": 36588.0}, {"date": "2021-10-22", "close": 12.11, "volume": 113266.0}, {"date": "2021-10-25", "close": 12.13, "volume": 56530.0}, {"date": "2021-10-26", "close": 12.27, "volume": 138906.0}, {"date": "2021-10-27", "close": 12.26, "volume": 58936.0}, {"date": "2021-10-28", "close": 12.26, "volume": 40297.0}, {"date": "2021-10-29", "close": 12.23, "volume": 22437.0}, {"date": "2021-11-01", "close": 12.25, "volume": 126710.0}, {"date": "2021-11-02", "close": 12.28, "volume": 52362.0}, {"date": "2021-11-03", "close": 12.26, "volume": 28286.0}, {"date": "2021-11-04", "close": 12.24, "volume": 63546.0}, {"date": "2021-11-05", "close": 12.31, "volume": 70345.0}, {"date": "2021-11-08", "close": 12.35, "volume": 47823.0}, {"date": "2021-11-09", "close": 12.35, "volume": 27062.0}, {"date": "2021-11-10", "close": 12.4, "volume": 78746.0}, {"date": "2021-11-11", "close": 12.45, "volume": 31907.0}, {"date": "2021-11-12", "close": 12.47, "volume": 74348.0}, {"date": "2021-11-15", "close": 12.45, "volume": 25205.0}, {"date": "2021-11-16", "close": 12.47, "volume": 69180.0}, {"date": "2021-11-17", "close": 12.45, "volume": 30780.0}, {"date": "2021-11-18", "close": 12.38, "volume": 28452.0}, {"date": "2021-11-19", "close": 12.22, "volume": 29501.0}, {"date": "2021-11-22", "close": 12.23, "volume": 107017.0}, {"date": "2021-11-23", "close": 11.92, "volume": 42460.0}, {"date": "2021-11-24", "close": 11.95, "volume": 83532.0}, {"date": "2021-11-26", "close": 11.8, "volume": 26942.0}, {"date": "2021-11-29", "close": 11.76, "volume": 80980.0}, {"date": "2021-11-30", "close": 11.74, "volume": 40953.0}, {"date": "2021-12-01", "close": 11.7, "volume": 56655.0}, {"date": "2021-12-02", "close": 11.71, "volume": 54162.0}, {"date": "2021-12-03", "close": 11.67, "volume": 45534.0}, {"date": "2021-12-06", "close": 11.68, "volume": 61569.0}, {"date": "2021-12-07", "close": 11.75, "volume": 49092.0}, {"date": "2021-12-08", "close": 11.81, "volume": 75490.0}, {"date": "2021-12-09", "close": 11.67, "volume": 124540.0}, {"date": "2021-12-10", "close": 11.74, "volume": 77062.0}, {"date": "2021-12-13", "close": 11.7, "volume": 106558.0}, {"date": "2021-12-14", "close": 11.72, "volume": 66918.0}, {"date": "2021-12-15", "close": 11.71, "volume": 44364.0}, {"date": "2021-12-16", "close": 11.67, "volume": 78989.0}, {"date": "2021-12-17", "close": 11.74, "volume": 69045.0}, {"date": "2021-12-20", "close": 11.62, "volume": 54354.0}, {"date": "2021-12-21", "close": 11.62, "volume": 98917.0}, {"date": "2021-12-22", "close": 11.66, "volume": 56153.0}, {"date": "2021-12-23", "close": 11.85, "volume": 88124.0}, {"date": "2021-12-27", "close": 11.88, "volume": 93264.0}, {"date": "2021-12-28", "close": 11.81, "volume": 65194.0}, {"date": "2021-12-29", "close": 11.75, "volume": 95977.0}, {"date": "2021-12-30", "close": 11.7, "volume": 105826.0}, {"date": "2021-12-31", "close": 11.71, "volume": 112079.0}, {"date": "2022-01-03", "close": 11.76, "volume": 60143.0}, {"date": "2022-01-04", "close": 11.71, "volume": 53388.0}, {"date": "2022-01-05", "close": 11.65, "volume": 59138.0}, {"date": "2022-01-06", "close": 11.5795, "volume": 74971.0}, {"date": "2022-01-07", "close": 11.6, "volume": 54683.0}, {"date": "2022-01-10", "close": 11.6, "volume": 92107.0}, {"date": "2022-01-11", "close": 11.63, "volume": 57584.0}, {"date": "2022-01-12", "close": 11.67, "volume": 90225.0}, {"date": "2022-01-13", "close": 11.68, "volume": 35724.0}, {"date": "2022-01-14", "close": 11.69, "volume": 156725.0}, {"date": "2022-01-18", "close": 11.69, "volume": 136455.0}, {"date": "2022-01-19", "close": 11.44, "volume": 77894.0}, {"date": "2022-01-20", "close": 11.52, "volume": 27176.0}, {"date": "2022-01-21", "close": 11.19, "volume": 68375.0}, {"date": "2022-01-24", "close": 11.11, "volume": 42398.0}, {"date": "2022-01-25", "close": 11.11, "volume": 56633.0}, {"date": "2022-01-26", "close": 11.17, "volume": 53676.0}, {"date": "2022-01-27", "close": 11.35, "volume": 58198.0}, {"date": "2022-01-28", "close": 11.32, "volume": 43507.0}, {"date": "2022-01-31", "close": 11.28, "volume": 26541.0}, {"date": "2022-02-01", "close": 11.51, "volume": 20463.0}, {"date": "2022-02-02", "close": 11.59, "volume": 32622.0}, {"date": "2022-02-03", "close": 11.45, "volume": 17273.0}, {"date": "2022-02-04", "close": 11.36, "volume": 24371.0}, {"date": "2022-02-07", "close": 11.33, "volume": 26700.0}, {"date": "2022-02-08", "close": 11.27, "volume": 18020.0}, {"date": "2022-02-09", "close": 11.44, "volume": 49579.0}, {"date": "2022-02-10", "close": 11.31, "volume": 45145.0}, {"date": "2022-02-11", "close": 11.16, "volume": 52313.0}, {"date": "2022-02-14", "close": 10.86, "volume": 78758.0}, {"date": "2022-02-15", "close": 10.85, "volume": 57040.0}, {"date": "2022-02-16", "close": 10.93, "volume": 54978.0}, {"date": "2022-02-17", "close": 10.79, "volume": 71482.0}, {"date": "2022-02-18", "close": 10.76, "volume": 74141.0}, {"date": "2022-02-22", "close": 10.59, "volume": 44290.0}, {"date": "2022-02-23", "close": 10.52, "volume": 28291.0}, {"date": "2022-02-24", "close": 10.45, "volume": 105739.0}, {"date": "2022-02-25", "close": 10.47, "volume": 91825.0}, {"date": "2022-02-28", "close": 10.43, "volume": 46142.0}, {"date": "2022-03-01", "close": 10.52, "volume": 52905.0}, {"date": "2022-03-02", "close": 10.66, "volume": 70881.0}, {"date": "2022-03-03", "close": 10.71, "volume": 71709.0}, {"date": "2022-03-04", "close": 10.4, "volume": 46004.0}, {"date": "2022-03-07", "close": 10.29, "volume": 26907.0}, {"date": "2022-03-08", "close": 10.17, "volume": 42167.0}, {"date": "2022-03-09", "close": 10.21, "volume": 47904.0}, {"date": "2022-03-10", "close": 10.06, "volume": 48575.0}, {"date": "2022-03-11", "close": 10.07, "volume": 39392.0}, {"date": "2022-03-14", "close": 9.94, "volume": 28823.0}, {"date": "2022-03-15", "close": 9.72, "volume": 249524.0}, {"date": "2022-03-16", "close": 9.94, "volume": 73652.0}, {"date": "2022-03-17", "close": 10.09, "volume": 42625.0}, {"date": "2022-03-18", "close": 10.14, "volume": 36504.0}, {"date": "2022-03-21", "close": 10.17, "volume": 24746.0}, {"date": "2022-03-22", "close": 10.13, "volume": 48375.0}, {"date": "2022-03-23", "close": 9.99, "volume": 69622.0}, {"date": "2022-03-24", "close": 9.99, "volume": 32086.0}, {"date": "2022-03-25", "close": 9.95, "volume": 25936.0}, {"date": "2022-03-28", "close": 9.91, "volume": 53600.0}, {"date": "2022-03-29", "close": 9.98, "volume": 52102.0}, {"date": "2022-03-30", "close": 10.03, "volume": 150738.0}, {"date": "2022-03-31", "close": 10.12, "volume": 82326.0}, {"date": "2022-04-01", "close": 10.16, "volume": 97658.0}, {"date": "2022-04-04", "close": 10.15, "volume": 95012.0}, {"date": "2022-04-05", "close": 10.1, "volume": 91232.0}, {"date": "2022-04-06", "close": 9.94, "volume": 64531.0}, {"date": "2022-04-07", "close": 9.88, "volume": 51194.0}, {"date": "2022-04-08", "close": 9.86, "volume": 26555.0}, {"date": "2022-04-11", "close": 9.84, "volume": 29600.0}, {"date": "2022-04-12", "close": 9.91, "volume": 46171.0}, {"date": "2022-04-13", "close": 9.85, "volume": 29154.0}, {"date": "2022-04-14", "close": 9.74, "volume": 39500.0}, {"date": "2022-04-18", "close": 9.77, "volume": 76849.0}, {"date": "2022-04-19", "close": 9.76, "volume": 101252.0}, {"date": "2022-04-20", "close": 9.82, "volume": 160545.0}, {"date": "2022-04-21", "close": 9.7, "volume": 48222.0}, {"date": "2022-04-22", "close": 9.57, "volume": 49695.0}, {"date": "2022-04-25", "close": 9.45, "volume": 48547.0}, {"date": "2022-04-26", "close": 9.3959, "volume": 27165.0}, {"date": "2022-04-27", "close": 9.36, "volume": 37708.0}, {"date": "2022-04-28", "close": 9.34, "volume": 22283.0}, {"date": "2022-04-29", "close": 9.3, "volume": 24442.0}, {"date": "2022-05-02", "close": 9.2, "volume": 57823.0}, {"date": "2022-05-03", "close": 9.15, "volume": 62991.0}, {"date": "2022-05-04", "close": 9.24, "volume": 39412.0}, {"date": "2022-05-05", "close": 9.09, "volume": 68493.0}, {"date": "2022-05-06", "close": 9.04, "volume": 24324.0}, {"date": "2022-05-09", "close": 8.94, "volume": 81629.0}, {"date": "2022-05-10", "close": 8.76, "volume": 98247.0}, {"date": "2022-05-11", "close": 8.76, "volume": 67230.0}, {"date": "2022-05-12", "close": 8.71, "volume": 46402.0}, {"date": "2022-05-13", "close": 8.67, "volume": 57246.0}, {"date": "2022-05-16", "close": 8.67, "volume": 57183.0}, {"date": "2022-05-17", "close": 8.74, "volume": 53706.0}, {"date": "2022-05-18", "close": 8.74, "volume": 67485.0}, {"date": "2022-05-19", "close": 8.73, "volume": 44337.0}, {"date": "2022-05-20", "close": 8.7, "volume": 64375.0}, {"date": "2022-05-23", "close": 8.73, "volume": 60342.0}, {"date": "2022-05-24", "close": 8.73, "volume": 141737.0}, {"date": "2022-05-25", "close": 8.78, "volume": 148243.0}, {"date": "2022-05-26", "close": 8.89, "volume": 82991.0}, {"date": "2022-05-27", "close": 8.97, "volume": 103537.0}, {"date": "2022-05-31", "close": 9.03, "volume": 93630.0}, {"date": "2022-06-01", "close": 8.99, "volume": 88443.0}, {"date": "2022-06-02", "close": 9.08, "volume": 89206.0}, {"date": "2022-06-03", "close": 9.07, "volume": 100371.0}, {"date": "2022-06-06", "close": 9.11, "volume": 69374.0}, {"date": "2022-06-07", "close": 9.11, "volume": 23077.0}, {"date": "2022-06-08", "close": 9.18, "volume": 91088.0}, {"date": "2022-06-09", "close": 9.08, "volume": 94619.0}, {"date": "2022-06-10", "close": 9.06, "volume": 78223.0}, {"date": "2022-06-13", "close": 8.68, "volume": 37713.0}, {"date": "2022-06-14", "close": 8.59, "volume": 147198.0}, {"date": "2022-06-15", "close": 8.62, "volume": 78271.0}, {"date": "2022-06-16", "close": 8.48, "volume": 52562.0}, {"date": "2022-06-17", "close": 8.41, "volume": 65157.0}, {"date": "2022-06-21", "close": 8.53, "volume": 45719.0}, {"date": "2022-06-22", "close": 8.63, "volume": 52271.0}, {"date": "2022-06-23", "close": 8.69, "volume": 34478.0}, {"date": "2022-06-24", "close": 8.66, "volume": 20845.0}, {"date": "2022-06-27", "close": 8.64, "volume": 58585.0}, {"date": "2022-06-28", "close": 8.57, "volume": 39219.0}, {"date": "2022-06-29", "close": 8.47, "volume": 70809.0}, {"date": "2022-06-30", "close": 8.42, "volume": 22879.0}, {"date": "2022-07-01", "close": 8.53, "volume": 61373.0}, {"date": "2022-07-05", "close": 8.59, "volume": 46153.0}, {"date": "2022-07-06", "close": 8.52, "volume": 36221.0}, {"date": "2022-07-07", "close": 8.47, "volume": 36924.0}, {"date": "2022-07-08", "close": 8.38, "volume": 45264.0}, {"date": "2022-07-11", "close": 8.39, "volume": 52205.0}, {"date": "2022-07-12", "close": 8.45, "volume": 49450.0}, {"date": "2022-07-13", "close": 8.42, "volume": 23040.0}, {"date": "2022-07-14", "close": 8.44, "volume": 39234.0}, {"date": "2022-07-15", "close": 8.62, "volume": 35841.0}, {"date": "2022-07-18", "close": 8.58, "volume": 71715.0}, {"date": "2022-07-19", "close": 8.68, "volume": 50982.0}, {"date": "2022-07-20", "close": 8.59, "volume": 90085.0}, {"date": "2022-07-21", "close": 8.7, "volume": 125077.0}, {"date": "2022-07-22", "close": 8.66, "volume": 13663.0}, {"date": "2022-07-25", "close": 8.54, "volume": 54700.0}, {"date": "2022-07-26", "close": 8.53, "volume": 35629.0}, {"date": "2022-07-27", "close": 8.59, "volume": 30719.0}, {"date": "2022-07-28", "close": 8.75, "volume": 29972.0}, {"date": "2022-07-29", "close": 8.85, "volume": 29943.0}, {"date": "2022-08-01", "close": 9.01, "volume": 71614.0}, {"date": "2022-08-02", "close": 9.02, "volume": 52889.0}, {"date": "2022-08-03", "close": 9.21, "volume": 57313.0}, {"date": "2022-08-04", "close": 9.11, "volume": 61597.0}, {"date": "2022-08-05", "close": 9.1, "volume": 44740.0}, {"date": "2022-08-08", "close": 9.07, "volume": 35454.0}, {"date": "2022-08-09", "close": 9.09, "volume": 23080.0}, {"date": "2022-08-10", "close": 9.13, "volume": 99800.0}, {"date": "2022-08-11", "close": 9.24, "volume": 37388.0}, {"date": "2022-08-12", "close": 9.36, "volume": 41029.0}, {"date": "2022-08-15", "close": 9.43, "volume": 56706.0}, {"date": "2022-08-16", "close": 9.33, "volume": 66529.0}, {"date": "2022-08-17", "close": 9.24, "volume": 23109.0}, {"date": "2022-08-18", "close": 9.36, "volume": 62540.0}, {"date": "2022-08-19", "close": 9.32, "volume": 40396.0}, {"date": "2022-08-22", "close": 9.22, "volume": 34695.0}, {"date": "2022-08-23", "close": 9.1, "volume": 38860.0}, {"date": "2022-08-24", "close": 9.08, "volume": 35550.0}, {"date": "2022-08-25", "close": 9.1, "volume": 20549.0}, {"date": "2022-08-26", "close": 8.89, "volume": 35669.0}, {"date": "2022-08-29", "close": 8.9, "volume": 70102.0}, {"date": "2022-08-30", "close": 8.7, "volume": 51306.0}, {"date": "2022-08-31", "close": 8.65, "volume": 42830.0}, {"date": "2022-09-01", "close": 8.59, "volume": 30326.0}, {"date": "2022-09-02", "close": 8.66, "volume": 40073.0}, {"date": "2022-09-06", "close": 8.56, "volume": 32381.0}, {"date": "2022-09-07", "close": 8.54, "volume": 19219.0}, {"date": "2022-09-08", "close": 8.58, "volume": 48963.0}, {"date": "2022-09-09", "close": 8.62, "volume": 17391.0}, {"date": "2022-09-12", "close": 8.68, "volume": 41070.0}, {"date": "2022-09-13", "close": 8.5, "volume": 52182.0}, {"date": "2022-09-14", "close": 8.56, "volume": 28044.0}, {"date": "2022-09-15", "close": 8.49, "volume": 64110.0}, {"date": "2022-09-16", "close": 8.44, "volume": 26271.0}, {"date": "2022-09-19", "close": 8.56, "volume": 54028.0}, {"date": "2022-09-20", "close": 8.3, "volume": 67768.0}, {"date": "2022-09-21", "close": 8.27, "volume": 38575.0}, {"date": "2022-09-22", "close": 8.18, "volume": 42680.0}, {"date": "2022-09-23", "close": 8.14, "volume": 39476.0}, {"date": "2022-09-26", "close": 7.84, "volume": 55655.0}, {"date": "2022-09-27", "close": 7.71, "volume": 41523.0}, {"date": "2022-09-28", "close": 7.92, "volume": 29768.0}, {"date": "2022-09-29", "close": 7.67, "volume": 71546.0}, {"date": "2022-09-30", "close": 7.62, "volume": 28639.0}, {"date": "2022-10-03", "close": 7.77, "volume": 60589.0}, {"date": "2022-10-04", "close": 7.98, "volume": 82930.0}, {"date": "2022-10-05", "close": 7.9, "volume": 47822.0}, {"date": "2022-10-06", "close": 7.92, "volume": 35740.0}, {"date": "2022-10-07", "close": 7.88, "volume": 44127.0}, {"date": "2022-10-10", "close": 7.88, "volume": 31419.0}, {"date": "2022-10-11", "close": 7.79, "volume": 50003.0}, {"date": "2022-10-12", "close": 7.82, "volume": 28725.0}, {"date": "2022-10-13", "close": 7.79, "volume": 31404.0}, {"date": "2022-10-14", "close": 7.72, "volume": 44556.0}, {"date": "2022-10-17", "close": 7.67, "volume": 48426.0}, {"date": "2022-10-18", "close": 7.6, "volume": 39558.0}, {"date": "2022-10-19", "close": 7.71, "volume": 18299.0}, {"date": "2022-10-20", "close": 7.71, "volume": 32123.0}, {"date": "2022-10-21", "close": 7.65, "volume": 42571.0}, {"date": "2022-10-24", "close": 7.77, "volume": 25287.0}, {"date": "2022-10-25", "close": 8.08, "volume": 64246.0}, {"date": "2022-10-26", "close": 7.81, "volume": 38635.0}, {"date": "2022-10-27", "close": 7.89, "volume": 31826.0}, {"date": "2022-10-28", "close": 7.89, "volume": 25576.0}, {"date": "2022-10-31", "close": 7.83, "volume": 73123.0}, {"date": "2022-11-01", "close": 7.9, "volume": 22098.0}, {"date": "2022-11-02", "close": 7.77, "volume": 61038.0}, {"date": "2022-11-03", "close": 7.72, "volume": 45239.0}, {"date": "2022-11-04", "close": 7.81, "volume": 26194.0}, {"date": "2022-11-07", "close": 7.88, "volume": 38967.0}, {"date": "2022-11-08", "close": 7.92, "volume": 36144.0}, {"date": "2022-11-09", "close": 7.84, "volume": 28166.0}, {"date": "2022-11-10", "close": 7.99, "volume": 74595.0}, {"date": "2022-11-11", "close": 8.01, "volume": 31026.0}, {"date": "2022-11-14", "close": 7.95, "volume": 38714.0}, {"date": "2022-11-15", "close": 8.12, "volume": 49257.0}, {"date": "2022-11-16", "close": 8.26, "volume": 40269.0}, {"date": "2022-11-17", "close": 8.27, "volume": 35212.0}, {"date": "2022-11-18", "close": 8.33, "volume": 26921.0}, {"date": "2022-11-21", "close": 8.12, "volume": 45702.0}, {"date": "2022-11-22", "close": 8.11, "volume": 29707.0}, {"date": "2022-11-23", "close": 8.15, "volume": 51456.0}, {"date": "2022-11-25", "close": 8.13, "volume": 26135.0}, {"date": "2022-11-28", "close": 8.18, "volume": 44313.0}, {"date": "2022-11-29", "close": 8.17, "volume": 27700.0}, {"date": "2022-11-30", "close": 8.21, "volume": 74486.0}, {"date": "2022-12-01", "close": 8.55, "volume": 286096.0}, {"date": "2022-12-02", "close": 8.3, "volume": 86161.0}, {"date": "2022-12-05", "close": 8.31, "volume": 45088.0}, {"date": "2022-12-06", "close": 8.27, "volume": 41977.0}, {"date": "2022-12-07", "close": 8.41, "volume": 89482.0}, {"date": "2022-12-08", "close": 8.5, "volume": 125427.0}, {"date": "2022-12-09", "close": 8.26, "volume": 57094.0}, {"date": "2022-12-12", "close": 8.31, "volume": 30506.0}, {"date": "2022-12-13", "close": 8.49, "volume": 59423.0}, {"date": "2022-12-14", "close": 8.22, "volume": 102363.0}, {"date": "2022-12-15", "close": 8.23, "volume": 52675.0}, {"date": "2022-12-16", "close": 8.22, "volume": 42166.0}, {"date": "2022-12-19", "close": 8.25, "volume": 53914.0}, {"date": "2022-12-20", "close": 8.33, "volume": 68395.0}, {"date": "2022-12-21", "close": 8.13, "volume": 86009.0}, {"date": "2022-12-22", "close": 8.1, "volume": 57865.0}, {"date": "2022-12-23", "close": 8.15, "volume": 30652.0}, {"date": "2022-12-27", "close": 7.93, "volume": 131452.0}, {"date": "2022-12-28", "close": 8.03, "volume": 72380.0}, {"date": "2022-12-29", "close": 8.05, "volume": 88285.0}, {"date": "2022-12-30", "close": 8.15, "volume": 75498.0}, {"date": "2023-01-03", "close": 8.17, "volume": 44617.0}, {"date": "2023-01-04", "close": 8.17, "volume": 31105.0}, {"date": "2023-01-05", "close": 8.06, "volume": 77773.0}, {"date": "2023-01-06", "close": 8.16, "volume": 153788.0}, {"date": "2023-01-09", "close": 8.19, "volume": 109801.0}, {"date": "2023-01-10", "close": 8.24, "volume": 192102.0}, {"date": "2023-01-11", "close": 8.3, "volume": 119470.0}, {"date": "2023-01-12", "close": 8.45, "volume": 148966.0}, {"date": "2023-01-13", "close": 8.46, "volume": 76002.0}, {"date": "2023-01-17", "close": 8.46, "volume": 160974.0}, {"date": "2023-01-18", "close": 8.45, "volume": 100609.0}, {"date": "2023-01-19", "close": 8.43, "volume": 65887.0}, {"date": "2023-01-20", "close": 8.47, "volume": 89585.0}, {"date": "2023-01-23", "close": 8.37, "volume": 73810.0}, {"date": "2023-01-24", "close": 8.41, "volume": 63282.0}, {"date": "2023-01-25", "close": 8.41, "volume": 155745.0}, {"date": "2023-01-26", "close": 8.5, "volume": 58184.0}, {"date": "2023-01-27", "close": 8.5, "volume": 59920.0}, {"date": "2023-01-30", "close": 8.47, "volume": 111504.0}, {"date": "2023-01-31", "close": 8.51, "volume": 74116.0}, {"date": "2023-02-01", "close": 8.58, "volume": 126059.0}, {"date": "2023-02-02", "close": 8.71, "volume": 76843.0}, {"date": "2023-02-03", "close": 8.65, "volume": 67119.0}, {"date": "2023-02-06", "close": 8.62, "volume": 67449.0}, {"date": "2023-02-07", "close": 8.65, "volume": 74032.0}, {"date": "2023-02-08", "close": 8.64, "volume": 104220.0}, {"date": "2023-02-09", "close": 8.59, "volume": 46213.0}, {"date": "2023-02-10", "close": 8.55, "volume": 78756.0}, {"date": "2023-02-13", "close": 8.63, "volume": 60316.0}, {"date": "2023-02-14", "close": 8.54, "volume": 94433.0}, {"date": "2023-02-15", "close": 8.59, "volume": 108345.0}, {"date": "2023-02-16", "close": 8.53, "volume": 85534.0}, {"date": "2023-02-17", "close": 8.39, "volume": 49877.0}, {"date": "2023-02-21", "close": 8.2, "volume": 61605.0}, {"date": "2023-02-22", "close": 8.09, "volume": 68187.0}, {"date": "2023-02-23", "close": 8.05, "volume": 101623.0}, {"date": "2023-02-24", "close": 8.0, "volume": 81830.0}, {"date": "2023-02-27", "close": 8.13, "volume": 52349.0}, {"date": "2023-02-28", "close": 8.15, "volume": 42432.0}, {"date": "2023-03-01", "close": 8.13, "volume": 44318.0}, {"date": "2023-03-02", "close": 8.02, "volume": 48534.0}, {"date": "2023-03-03", "close": 8.06, "volume": 58389.0}, {"date": "2023-03-06", "close": 8.09, "volume": 61639.0}, {"date": "2023-03-07", "close": 8.1, "volume": 35921.0}, {"date": "2023-03-08", "close": 8.09, "volume": 18957.0}, {"date": "2023-03-09", "close": 8.05, "volume": 17018.0}, {"date": "2023-03-10", "close": 8.04, "volume": 44614.0}, {"date": "2023-03-13", "close": 7.92, "volume": 56271.0}, {"date": "2023-03-14", "close": 7.97, "volume": 53743.0}, {"date": "2023-03-15", "close": 7.88, "volume": 49129.0}, {"date": "2023-03-16", "close": 7.8, "volume": 90619.0}, {"date": "2023-03-17", "close": 7.77, "volume": 27376.0}, {"date": "2023-03-20", "close": 7.75, "volume": 64141.0}, {"date": "2023-03-21", "close": 7.76, "volume": 38519.0}, {"date": "2023-03-22", "close": 7.81, "volume": 83487.0}, {"date": "2023-03-23", "close": 7.77, "volume": 44258.0}, {"date": "2023-03-24", "close": 7.7, "volume": 49479.0}, {"date": "2023-03-27", "close": 7.7, "volume": 49976.0}, {"date": "2023-03-28", "close": 7.71, "volume": 31059.0}, {"date": "2023-03-29", "close": 7.76, "volume": 60780.0}, {"date": "2023-03-30", "close": 7.83, "volume": 45040.0}, {"date": "2023-03-31", "close": 7.96, "volume": 43342.0}, {"date": "2023-04-03", "close": 8.08, "volume": 67541.0}, {"date": "2023-04-04", "close": 8.08, "volume": 45993.0}, {"date": "2023-04-05", "close": 8.06, "volume": 38735.0}, {"date": "2023-04-06", "close": 8.0, "volume": 24572.0}, {"date": "2023-04-10", "close": 7.95, "volume": 41890.0}, {"date": "2023-04-11", "close": 7.97, "volume": 25320.0}, {"date": "2023-04-12", "close": 8.0, "volume": 46678.0}, {"date": "2023-04-13", "close": 8.08, "volume": 23288.0}, {"date": "2023-04-14", "close": 8.07, "volume": 36543.0}, {"date": "2023-04-17", "close": 8.08, "volume": 97436.0}, {"date": "2023-04-18", "close": 8.07, "volume": 54261.0}, {"date": "2023-04-19", "close": 7.9, "volume": 52061.0}, {"date": "2023-04-20", "close": 7.87, "volume": 63935.0}, {"date": "2023-04-21", "close": 7.87, "volume": 36485.0}, {"date": "2023-04-24", "close": 7.85, "volume": 45218.0}, {"date": "2023-04-25", "close": 7.84, "volume": 44509.0}, {"date": "2023-04-26", "close": 7.84, "volume": 33114.0}, {"date": "2023-04-27", "close": 7.83, "volume": 28487.0}, {"date": "2023-04-28", "close": 7.83, "volume": 68794.0}, {"date": "2023-05-01", "close": 7.77, "volume": 148252.0}, {"date": "2023-05-02", "close": 7.77, "volume": 102836.0}, {"date": "2023-05-03", "close": 7.77, "volume": 36528.0}, {"date": "2023-05-04", "close": 7.82, "volume": 38297.0}, {"date": "2023-05-05", "close": 7.91, "volume": 30047.0}, {"date": "2023-05-08", "close": 7.94, "volume": 42272.0}, {"date": "2023-05-09", "close": 7.9, "volume": 36925.0}, {"date": "2023-05-10", "close": 7.9, "volume": 34394.0}, {"date": "2023-05-11", "close": 7.82, "volume": 49818.0}, {"date": "2023-05-12", "close": 7.77, "volume": 39022.0}, {"date": "2023-05-15", "close": 7.85, "volume": 46435.0}, {"date": "2023-05-16", "close": 7.845, "volume": 31275.0}, {"date": "2023-05-17", "close": 7.82, "volume": 33526.0}, {"date": "2023-05-18", "close": 7.73, "volume": 85314.0}, {"date": "2023-05-19", "close": 7.67, "volume": 77744.0}, {"date": "2023-05-22", "close": 7.57, "volume": 75212.0}, {"date": "2023-05-23", "close": 7.55, "volume": 99256.0}, {"date": "2023-05-24", "close": 7.51, "volume": 73211.0}, {"date": "2023-05-25", "close": 7.5, "volume": 76616.0}, {"date": "2023-05-26", "close": 7.5, "volume": 71307.0}, {"date": "2023-05-30", "close": 7.56, "volume": 99157.0}, {"date": "2023-05-31", "close": 7.6, "volume": 78015.0}, {"date": "2023-06-01", "close": 7.65, "volume": 55962.0}, {"date": "2023-06-02", "close": 7.7, "volume": 47780.0}, {"date": "2023-06-05", "close": 7.67, "volume": 40485.0}, {"date": "2023-06-06", "close": 7.77, "volume": 90149.0}, {"date": "2023-06-07", "close": 7.835, "volume": 38166.0}, {"date": "2023-06-08", "close": 7.88, "volume": 22099.0}, {"date": "2023-06-09", "close": 7.95, "volume": 33943.0}, {"date": "2023-06-12", "close": 8.0, "volume": 47303.0}, {"date": "2023-06-13", "close": 8.05, "volume": 43015.0}, {"date": "2023-06-14", "close": 8.1, "volume": 50342.0}, {"date": "2023-06-15", "close": 8.13, "volume": 28906.0}, {"date": "2023-06-16", "close": 8.06, "volume": 43594.0}, {"date": "2023-06-20", "close": 8.13, "volume": 42250.0}, {"date": "2023-06-21", "close": 8.18, "volume": 34643.0}, {"date": "2023-06-22", "close": 8.0, "volume": 56187.0}, {"date": "2023-06-23", "close": 7.97, "volume": 52782.0}, {"date": "2023-06-26", "close": 8.03, "volume": 27843.0}, {"date": "2023-06-27", "close": 7.99, "volume": 62790.0}, {"date": "2023-06-28", "close": 8.0, "volume": 65023.0}, {"date": "2023-06-29", "close": 8.0, "volume": 30018.0}, {"date": "2023-06-30", "close": 8.04, "volume": 41794.0}, {"date": "2023-07-03", "close": 8.12, "volume": 46627.0}, {"date": "2023-07-05", "close": 8.14, "volume": 35297.0}, {"date": "2023-07-06", "close": 8.08, "volume": 40146.0}, {"date": "2023-07-07", "close": 8.05, "volume": 44208.0}, {"date": "2023-07-10", "close": 8.13, "volume": 27084.0}, {"date": "2023-07-11", "close": 8.22, "volume": 71144.0}, {"date": "2023-07-12", "close": 8.37, "volume": 49076.0}, {"date": "2023-07-13", "close": 8.41, "volume": 54819.0}, {"date": "2023-07-14", "close": 8.42, "volume": 41112.0}, {"date": "2023-07-17", "close": 8.42, "volume": 18736.0}, {"date": "2023-07-18", "close": 8.38, "volume": 38035.0}, {"date": "2023-07-19", "close": 8.41, "volume": 83595.0}, {"date": "2023-07-20", "close": 8.41, "volume": 34240.0}, {"date": "2023-07-21", "close": 8.26, "volume": 42792.0}, {"date": "2023-07-24", "close": 8.18, "volume": 185949.0}, {"date": "2023-07-25", "close": 8.14, "volume": 91763.0}, {"date": "2023-07-26", "close": 8.11, "volume": 66214.0}, {"date": "2023-07-27", "close": 8.07, "volume": 122390.0}, {"date": "2023-07-28", "close": 8.13, "volume": 85412.0}, {"date": "2023-07-31", "close": 8.32, "volume": 236556.0}, {"date": "2023-08-01", "close": 8.19, "volume": 84742.0}, {"date": "2023-08-02", "close": 8.19, "volume": 139455.0}, {"date": "2023-08-03", "close": 7.98, "volume": 99583.0}, {"date": "2023-08-04", "close": 8.05, "volume": 62928.0}, {"date": "2023-08-07", "close": 8.1, "volume": 83118.0}, {"date": "2023-08-08", "close": 8.21, "volume": 179640.0}, {"date": "2023-08-09", "close": 8.28, "volume": 59217.0}, {"date": "2023-08-10", "close": 8.34, "volume": 91668.0}, {"date": "2023-08-11", "close": 8.31, "volume": 33400.0}, {"date": "2023-08-14", "close": 8.21, "volume": 47312.0}, {"date": "2023-08-15", "close": 8.16, "volume": 21724.0}, {"date": "2023-08-16", "close": 8.12, "volume": 23398.0}, {"date": "2023-08-17", "close": 7.97, "volume": 69656.0}, {"date": "2023-08-18", "close": 8.0, "volume": 70680.0}, {"date": "2023-08-21", "close": 8.01, "volume": 27505.0}, {"date": "2023-08-22", "close": 8.03, "volume": 73854.0}, {"date": "2023-08-23", "close": 8.0, "volume": 111301.0}, {"date": "2023-08-24", "close": 8.03, "volume": 41310.0}, {"date": "2023-08-25", "close": 8.03, "volume": 16936.0}, {"date": "2023-08-28", "close": 8.07, "volume": 28928.0}, {"date": "2023-08-29", "close": 8.13, "volume": 29144.0}, {"date": "2023-08-30", "close": 8.14, "volume": 35500.0}, {"date": "2023-08-31", "close": 8.08, "volume": 27825.0}, {"date": "2023-09-01", "close": 8.03, "volume": 36789.0}, {"date": "2023-09-05", "close": 7.94, "volume": 83518.0}, {"date": "2023-09-06", "close": 7.93, "volume": 38667.0}, {"date": "2023-09-07", "close": 7.95, "volume": 23810.0}, {"date": "2023-09-08", "close": 7.98, "volume": 30284.0}, {"date": "2023-09-11", "close": 7.99, "volume": 34127.0}, {"date": "2023-09-12", "close": 8.0, "volume": 30131.0}, {"date": "2023-09-13", "close": 7.98, "volume": 23855.0}, {"date": "2023-09-14", "close": 8.01, "volume": 24158.0}, {"date": "2023-09-15", "close": 7.96, "volume": 20332.0}, {"date": "2023-09-18", "close": 8.04, "volume": 40525.0}, {"date": "2023-09-19", "close": 8.01, "volume": 43693.0}, {"date": "2023-09-20", "close": 7.97, "volume": 51075.0}, {"date": "2023-09-21", "close": 7.77, "volume": 57311.0}, {"date": "2023-09-22", "close": 7.72, "volume": 50670.0}, {"date": "2023-09-25", "close": 7.61, "volume": 42826.0}, {"date": "2023-09-26", "close": 7.45, "volume": 43195.0}, {"date": "2023-09-27", "close": 7.38, "volume": 39057.0}, {"date": "2023-09-28", "close": 7.42, "volume": 28508.0}, {"date": "2023-09-29", "close": 7.51, "volume": 47725.0}, {"date": "2023-10-02", "close": 7.43, "volume": 33490.0}, {"date": "2023-10-03", "close": 7.19, "volume": 188925.0}, {"date": "2023-10-04", "close": 7.22, "volume": 47449.0}, {"date": "2023-10-05", "close": 7.25, "volume": 52492.0}, {"date": "2023-10-06", "close": 7.29, "volume": 58378.0}, {"date": "2023-10-09", "close": 7.34, "volume": 23724.0}, {"date": "2023-10-10", "close": 7.41, "volume": 42375.0}, {"date": "2023-10-11", "close": 7.49, "volume": 52905.0}, {"date": "2023-10-12", "close": 7.365, "volume": 27984.0}, {"date": "2023-10-13", "close": 7.39, "volume": 22758.0}, {"date": "2023-10-16", "close": 7.32, "volume": 26817.0}, {"date": "2023-10-17", "close": 7.26, "volume": 40633.0}, {"date": "2023-10-18", "close": 7.16, "volume": 37925.0}, {"date": "2023-10-19", "close": 7.09, "volume": 26481.0}, {"date": "2023-10-20", "close": 7.07, "volume": 38580.0}, {"date": "2023-10-23", "close": 7.03, "volume": 53786.0}, {"date": "2023-10-24", "close": 7.18, "volume": 75324.0}, {"date": "2023-10-25", "close": 7.0, "volume": 33460.0}, {"date": "2023-10-26", "close": 6.95, "volume": 44444.0}, {"date": "2023-10-27", "close": 6.99, "volume": 33350.0}, {"date": "2023-10-30", "close": 6.99, "volume": 49410.0}, {"date": "2023-10-31", "close": 7.03, "volume": 55801.0}, {"date": "2023-11-01", "close": 7.13, "volume": 87636.0}, {"date": "2023-11-02", "close": 7.33, "volume": 82743.0}, {"date": "2023-11-03", "close": 7.49, "volume": 63611.0}, {"date": "2023-11-06", "close": 7.53, "volume": 59694.0}, {"date": "2023-11-07", "close": 7.57, "volume": 71314.0}, {"date": "2023-11-08", "close": 7.5399, "volume": 44865.0}, {"date": "2023-11-09", "close": 7.4751, "volume": 53279.0}, {"date": "2023-11-10", "close": 7.45, "volume": 30437.0}, {"date": "2023-11-13", "close": 7.455, "volume": 6984.0}, {"date": "2023-11-14", "close": 7.59, "volume": 57164.0}, {"date": "2023-11-15", "close": 7.67, "volume": 23213.0}, {"date": "2023-11-16", "close": 7.83, "volume": 55047.0}, {"date": "2023-11-17", "close": 7.88, "volume": 28136.0}, {"date": "2023-11-20", "close": 7.85, "volume": 47401.0}, {"date": "2023-11-21", "close": 7.79, "volume": 19085.0}, {"date": "2023-11-22", "close": 7.79, "volume": 51264.0}, {"date": "2023-11-24", "close": 7.81, "volume": 22179.0}, {"date": "2023-11-27", "close": 7.74, "volume": 131588.0}, {"date": "2023-11-28", "close": 7.77, "volume": 12197.0}, {"date": "2023-11-29", "close": 7.87, "volume": 38585.0}, {"date": "2023-11-30", "close": 7.875, "volume": 26003.0}, {"date": "2023-12-01", "close": 8.07, "volume": 44141.0}, {"date": "2023-12-04", "close": 7.98, "volume": 54717.0}, {"date": "2023-12-05", "close": 7.94, "volume": 57077.0}, {"date": "2023-12-06", "close": 7.99, "volume": 27142.0}, {"date": "2023-12-07", "close": 8.0, "volume": 20146.0}, {"date": "2023-12-08", "close": 8.0, "volume": 86246.0}, {"date": "2023-12-11", "close": 7.98, "volume": 39196.0}, {"date": "2023-12-12", "close": 7.95, "volume": 38745.0}, {"date": "2023-12-13", "close": 8.06, "volume": 57974.0}, {"date": "2023-12-14", "close": 8.24, "volume": 64111.0}, {"date": "2023-12-15", "close": 8.21, "volume": 37736.0}, {"date": "2023-12-18", "close": 8.22, "volume": 89990.0}, {"date": "2023-12-19", "close": 8.3, "volume": 102805.0}, {"date": "2023-12-20", "close": 8.27, "volume": 76192.0}, {"date": "2023-12-21", "close": 8.29, "volume": 28279.0}, {"date": "2023-12-22", "close": 8.37, "volume": 49574.0}, {"date": "2023-12-26", "close": 8.39, "volume": 22461.0}, {"date": "2023-12-27", "close": 8.45, "volume": 92499.0}, {"date": "2023-12-28", "close": 8.37, "volume": 52333.0}, {"date": "2023-12-29", "close": 8.355, "volume": 28942.0}, {"date": "2024-01-02", "close": 8.29, "volume": 66661.0}, {"date": "2024-01-03", "close": 8.27, "volume": 30001.0}, {"date": "2024-01-04", "close": 8.25, "volume": 42457.0}, {"date": "2024-01-05", "close": 8.29, "volume": 31600.0}, {"date": "2024-01-08", "close": 8.34, "volume": 78101.0}, {"date": "2024-01-09", "close": 8.35, "volume": 80149.0}, {"date": "2024-01-10", "close": 8.36, "volume": 75123.0}, {"date": "2024-01-11", "close": 8.52, "volume": 28067.0}, {"date": "2024-01-12", "close": 8.55, "volume": 50942.0}, {"date": "2024-01-16", "close": 8.54, "volume": 34138.0}, {"date": "2024-01-17", "close": 8.52, "volume": 25676.0}, {"date": "2024-01-18", "close": 8.52, "volume": 111680.0}, {"date": "2024-01-19", "close": 8.36, "volume": 68894.0}, {"date": "2024-01-22", "close": 8.41, "volume": 84567.0}, {"date": "2024-01-23", "close": 8.35, "volume": 58707.0}, {"date": "2024-01-24", "close": 8.43, "volume": 69001.0}, {"date": "2024-01-25", "close": 8.4, "volume": 58571.0}, {"date": "2024-01-26", "close": 8.39, "volume": 65529.0}, {"date": "2024-01-29", "close": 8.4, "volume": 57829.0}, {"date": "2024-01-30", "close": 8.41, "volume": 79671.0}, {"date": "2024-01-31", "close": 8.4, "volume": 132554.0}, {"date": "2024-02-01", "close": 8.51, "volume": 86939.0}, {"date": "2024-02-02", "close": 8.44, "volume": 119432.0}, {"date": "2024-02-05", "close": 8.3, "volume": 72623.0}, {"date": "2024-02-06", "close": 8.37, "volume": 76443.0}, {"date": "2024-02-07", "close": 8.41, "volume": 85359.0}, {"date": "2024-02-08", "close": 8.37, "volume": 104816.0}, {"date": "2024-02-09", "close": 8.34, "volume": 64591.0}, {"date": "2024-02-12", "close": 8.37, "volume": 35670.0}, {"date": "2024-02-13", "close": 8.24, "volume": 56529.0}, {"date": "2024-02-14", "close": 8.3, "volume": 79449.0}, {"date": "2024-02-15", "close": 8.34, "volume": 46103.0}, {"date": "2024-02-16", "close": 8.29, "volume": 51372.0}, {"date": "2024-02-20", "close": 8.35, "volume": 49362.0}, {"date": "2024-02-21", "close": 8.27, "volume": 52495.0}, {"date": "2024-02-22", "close": 8.29, "volume": 69786.0}, {"date": "2024-02-23", "close": 8.35, "volume": 43989.0}, {"date": "2024-02-26", "close": 8.32, "volume": 13586.0}, {"date": "2024-02-27", "close": 8.31, "volume": 21085.0}, {"date": "2024-02-28", "close": 8.32, "volume": 23276.0}, {"date": "2024-02-29", "close": 8.39, "volume": 26445.0}, {"date": "2024-03-01", "close": 8.46, "volume": 44569.0}, {"date": "2024-03-04", "close": 8.49, "volume": 30074.0}, {"date": "2024-03-05", "close": 8.48, "volume": 45162.0}, {"date": "2024-03-06", "close": 8.52, "volume": 32520.0}, {"date": "2024-03-07", "close": 8.54, "volume": 31166.0}, {"date": "2024-03-08", "close": 8.59, "volume": 31733.0}, {"date": "2024-03-11", "close": 8.62, "volume": 31405.0}, {"date": "2024-03-12", "close": 8.61, "volume": 59771.0}, {"date": "2024-03-13", "close": 8.61, "volume": 34101.0}, {"date": "2024-03-14", "close": 8.49, "volume": 70673.0}, {"date": "2024-03-15", "close": 8.51, "volume": 23806.0}, {"date": "2024-03-18", "close": 8.54, "volume": 27892.0}, {"date": "2024-03-19", "close": 8.56, "volume": 31106.0}, {"date": "2024-03-20", "close": 8.5, "volume": 30504.0}, {"date": "2024-03-21", "close": 8.53, "volume": 21309.0}, {"date": "2024-03-22", "close": 8.48, "volume": 28267.0}, {"date": "2024-03-25", "close": 8.44, "volume": 33342.0}, {"date": "2024-03-26", "close": 8.46, "volume": 35542.0}, {"date": "2024-03-27", "close": 8.48, "volume": 54916.0}, {"date": "2024-03-28", "close": 8.48, "volume": 57938.0}, {"date": "2024-04-01", "close": 8.38, "volume": 154548.0}, {"date": "2024-04-02", "close": 8.3, "volume": 81891.0}, {"date": "2024-04-03", "close": 8.28, "volume": 106095.0}, {"date": "2024-04-04", "close": 8.3, "volume": 49066.0}, {"date": "2024-04-05", "close": 8.32, "volume": 50810.0}, {"date": "2024-04-08", "close": 8.31, "volume": 63225.0}, {"date": "2024-04-09", "close": 8.31, "volume": 32882.0}, {"date": "2024-04-10", "close": 8.26, "volume": 60139.0}, {"date": "2024-04-11", "close": 8.25, "volume": 56405.0}, {"date": "2024-04-12", "close": 8.141, "volume": 47817.0}, {"date": "2024-04-15", "close": 8.051, "volume": 59606.0}, {"date": "2024-04-16", "close": 7.99, "volume": 24805.0}, {"date": "2024-04-17", "close": 7.9201, "volume": 44035.0}, {"date": "2024-04-18", "close": 7.9521, "volume": 43835.0}, {"date": "2024-04-19", "close": 7.99, "volume": 11230.0}, {"date": "2024-04-22", "close": 7.98, "volume": 55453.0}, {"date": "2024-04-23", "close": 7.991, "volume": 53067.0}, {"date": "2024-04-24", "close": 7.91, "volume": 62040.0}, {"date": "2024-04-25", "close": 7.88, "volume": 54739.0}, {"date": "2024-04-26", "close": 7.91, "volume": 38311.0}, {"date": "2024-04-29", "close": 7.95, "volume": 74566.0}, {"date": "2024-04-30", "close": 7.92, "volume": 56969.0}, {"date": "2024-05-01", "close": 8.0, "volume": 71538.0}, {"date": "2024-05-02", "close": 8.07, "volume": 73346.0}, {"date": "2024-05-03", "close": 8.2, "volume": 39071.0}, {"date": "2024-05-06", "close": 8.31, "volume": 54102.0}, {"date": "2024-05-07", "close": 8.38, "volume": 71764.0}, {"date": "2024-05-08", "close": 8.44, "volume": 67097.0}, {"date": "2024-05-09", "close": 8.42, "volume": 30207.0}, {"date": "2024-05-10", "close": 8.39, "volume": 46140.0}, {"date": "2024-05-13", "close": 8.385, "volume": 28490.0}, {"date": "2024-05-14", "close": 8.39, "volume": 36075.0}, {"date": "2024-05-15", "close": 8.46, "volume": 50343.0}, {"date": "2024-05-16", "close": 8.44, "volume": 40347.0}, {"date": "2024-05-17", "close": 8.511, "volume": 56171.0}, {"date": "2024-05-20", "close": 8.5, "volume": 40408.0}, {"date": "2024-05-21", "close": 8.55, "volume": 52866.0}, {"date": "2024-05-22", "close": 8.5, "volume": 31657.0}, {"date": "2024-05-23", "close": 8.4, "volume": 49238.0}, {"date": "2024-05-24", "close": 8.42, "volume": 16893.0}, {"date": "2024-05-28", "close": 8.25, "volume": 42940.0}, {"date": "2024-05-29", "close": 8.16, "volume": 64713.0}, {"date": "2024-05-30", "close": 8.16, "volume": 23200.0}, {"date": "2024-05-31", "close": 8.19, "volume": 29796.0}, {"date": "2024-06-03", "close": 8.26, "volume": 51782.0}, {"date": "2024-06-04", "close": 8.36, "volume": 30822.0}, {"date": "2024-06-05", "close": 8.42, "volume": 24120.0}, {"date": "2024-06-06", "close": 8.39, "volume": 31071.0}, {"date": "2024-06-07", "close": 8.48, "volume": 42263.0}, {"date": "2024-06-10", "close": 8.415, "volume": 33356.0}, {"date": "2024-06-11", "close": 8.38, "volume": 66231.0}, {"date": "2024-06-12", "close": 8.45, "volume": 33939.0}, {"date": "2024-06-13", "close": 8.38, "volume": 24777.0}, {"date": "2024-06-14", "close": 8.36, "volume": 17596.0}, {"date": "2024-06-17", "close": 8.33, "volume": 17194.0}, {"date": "2024-06-18", "close": 8.42, "volume": 52105.0}, {"date": "2024-06-20", "close": 8.43, "volume": 41140.0}, {"date": "2024-06-21", "close": 8.39, "volume": 26878.0}, {"date": "2024-06-24", "close": 8.35, "volume": 21012.0}, {"date": "2024-06-25", "close": 8.29, "volume": 15984.0}, {"date": "2024-06-26", "close": 8.27, "volume": 36673.0}, {"date": "2024-06-27", "close": 8.31, "volume": 50357.0}, {"date": "2024-06-28", "close": 8.26, "volume": 35578.0}, {"date": "2024-07-01", "close": 8.31, "volume": 76956.0}, {"date": "2024-07-02", "close": 8.32, "volume": 32648.0}, {"date": "2024-07-03", "close": 8.4, "volume": 23506.0}, {"date": "2024-07-05", "close": 8.39, "volume": 34422.0}, {"date": "2024-07-08", "close": 8.38, "volume": 29345.0}, {"date": "2024-07-09", "close": 8.42, "volume": 32685.0}, {"date": "2024-07-10", "close": 8.47, "volume": 46163.0}, {"date": "2024-07-11", "close": 8.55, "volume": 38913.0}, {"date": "2024-07-12", "close": 8.61, "volume": 64262.0}, {"date": "2024-07-15", "close": 8.6, "volume": 80360.0}, {"date": "2024-07-16", "close": 8.66, "volume": 24865.0}, {"date": "2024-07-17", "close": 8.66, "volume": 7815.0}, {"date": "2024-07-18", "close": 8.641, "volume": 21145.0}, {"date": "2024-07-19", "close": 8.51, "volume": 59808.0}, {"date": "2024-07-22", "close": 8.61, "volume": 45828.0}, {"date": "2024-07-23", "close": 8.57, "volume": 48337.0}, {"date": "2024-07-24", "close": 8.47, "volume": 21299.0}, {"date": "2024-07-25", "close": 8.5, "volume": 39864.0}, {"date": "2024-07-26", "close": 8.5001, "volume": 34288.0}, {"date": "2024-07-29", "close": 8.51, "volume": 57309.0}, {"date": "2024-07-30", "close": 8.58, "volume": 31605.0}, {"date": "2024-07-31", "close": 8.59, "volume": 23744.0}, {"date": "2024-08-01", "close": 8.61, "volume": 71522.0}, {"date": "2024-08-02", "close": 8.63, "volume": 46955.0}, {"date": "2024-08-05", "close": 8.45, "volume": 33561.0}, {"date": "2024-08-06", "close": 8.57, "volume": 32845.0}, {"date": "2024-08-07", "close": 8.51, "volume": 106479.0}, {"date": "2024-08-08", "close": 8.46, "volume": 96222.0}, {"date": "2024-08-09", "close": 8.56, "volume": 100372.0}, {"date": "2024-08-12", "close": 8.58, "volume": 31785.0}, {"date": "2024-08-13", "close": 8.67, "volume": 34499.0}, {"date": "2024-08-14", "close": 8.65, "volume": 59394.0}, {"date": "2024-08-15", "close": 8.64, "volume": 56671.0}, {"date": "2024-08-16", "close": 8.6896, "volume": 52540.0}, {"date": "2024-08-19", "close": 8.68, "volume": 35791.0}, {"date": "2024-08-20", "close": 8.73, "volume": 40412.0}, {"date": "2024-08-21", "close": 8.74, "volume": 89985.0}, {"date": "2024-08-22", "close": 8.62, "volume": 61471.0}, {"date": "2024-08-23", "close": 8.66, "volume": 64428.0}, {"date": "2024-08-26", "close": 8.7, "volume": 51013.0}, {"date": "2024-08-27", "close": 8.69, "volume": 37544.0}, {"date": "2024-08-28", "close": 8.67, "volume": 45731.0}, {"date": "2024-08-29", "close": 8.69, "volume": 39508.0}, {"date": "2024-08-30", "close": 8.7, "volume": 53809.0}, {"date": "2024-09-03", "close": 8.675, "volume": 47397.0}, {"date": "2024-09-04", "close": 8.69, "volume": 41767.0}, {"date": "2024-09-05", "close": 8.69, "volume": 70266.0}, {"date": "2024-09-06", "close": 8.71, "volume": 35076.0}, {"date": "2024-09-09", "close": 8.74, "volume": 47690.0}, {"date": "2024-09-10", "close": 8.723, "volume": 26188.0}, {"date": "2024-09-11", "close": 8.75, "volume": 94637.0}, {"date": "2024-09-12", "close": 8.75, "volume": 34469.0}, {"date": "2024-09-13", "close": 8.8101, "volume": 100593.0}, {"date": "2024-09-16", "close": 8.8, "volume": 62313.0}, {"date": "2024-09-17", "close": 8.8, "volume": 102547.0}, {"date": "2024-09-18", "close": 8.85, "volume": 126274.0}, {"date": "2024-09-19", "close": 8.93, "volume": 112413.0}, {"date": "2024-09-20", "close": 8.91, "volume": 72781.0}, {"date": "2024-09-23", "close": 8.84, "volume": 46263.0}, {"date": "2024-09-24", "close": 8.89, "volume": 53443.0}, {"date": "2024-09-25", "close": 8.873, "volume": 47650.0}, {"date": "2024-09-26", "close": 8.83, "volume": 48353.0}, {"date": "2024-09-27", "close": 8.825, "volume": 62341.0}, {"date": "2024-09-30", "close": 8.84, "volume": 88450.0}, {"date": "2024-10-01", "close": 8.84, "volume": 100174.0}, {"date": "2024-10-02", "close": 8.86, "volume": 58061.0}, {"date": "2024-10-03", "close": 8.81, "volume": 78738.0}, {"date": "2024-10-04", "close": 8.8, "volume": 31000.0}, {"date": "2024-10-07", "close": 8.73, "volume": 66773.0}, {"date": "2024-10-08", "close": 8.7401, "volume": 41213.0}, {"date": "2024-10-09", "close": 8.77, "volume": 116067.0}, {"date": "2024-10-10", "close": 8.69, "volume": 39486.0}, {"date": "2024-10-11", "close": 8.69, "volume": 50636.0}, {"date": "2024-10-14", "close": 8.65, "volume": 58080.0}, {"date": "2024-10-15", "close": 8.63, "volume": 78240.0}, {"date": "2024-10-16", "close": 8.71, "volume": 85172.0}, {"date": "2024-10-17", "close": 8.66, "volume": 75747.0}, {"date": "2024-10-18", "close": 8.65, "volume": 42788.0}, {"date": "2024-10-21", "close": 8.7, "volume": 30506.0}, {"date": "2024-10-22", "close": 8.7, "volume": 42163.0}, {"date": "2024-10-23", "close": 8.65, "volume": 69459.0}, {"date": "2024-10-24", "close": 8.548, "volume": 69174.0}, {"date": "2024-10-25", "close": 8.52, "volume": 28891.0}, {"date": "2024-10-28", "close": 8.4336, "volume": 57598.0}, {"date": "2024-10-29", "close": 8.36, "volume": 61335.0}, {"date": "2024-10-30", "close": 8.39, "volume": 42913.0}, {"date": "2024-10-31", "close": 8.42, "volume": 33580.0}, {"date": "2024-11-01", "close": 8.46, "volume": 38150.0}, {"date": "2024-11-04", "close": 8.42, "volume": 53334.0}, {"date": "2024-11-05", "close": 8.49, "volume": 84916.0}, {"date": "2024-11-06", "close": 8.56, "volume": 189162.0}, {"date": "2024-11-07", "close": 8.67, "volume": 72710.0}, {"date": "2024-11-08", "close": 8.71, "volume": 33511.0}, {"date": "2024-11-11", "close": 8.62, "volume": 74251.0}, {"date": "2024-11-12", "close": 8.5, "volume": 100559.0}, {"date": "2024-11-13", "close": 8.31, "volume": 137627.0}, {"date": "2024-11-14", "close": 8.34, "volume": 71191.0}, {"date": "2024-11-15", "close": 8.31, "volume": 78715.0}, {"date": "2024-11-18", "close": 8.38, "volume": 57097.0}, {"date": "2024-11-19", "close": 8.388, "volume": 73290.0}, {"date": "2024-11-20", "close": 8.41, "volume": 38116.0}, {"date": "2024-11-21", "close": 8.34, "volume": 35936.0}, {"date": "2024-11-22", "close": 8.38, "volume": 50541.0}, {"date": "2024-11-25", "close": 8.38, "volume": 143976.0}, {"date": "2024-11-26", "close": 8.35, "volume": 77748.0}, {"date": "2024-11-27", "close": 8.44, "volume": 49936.0}, {"date": "2024-11-29", "close": 8.44, "volume": 39668.0}, {"date": "2024-12-02", "close": 8.48, "volume": 49623.0}, {"date": "2024-12-03", "close": 8.49, "volume": 36217.0}, {"date": "2024-12-04", "close": 8.48, "volume": 60540.0}, {"date": "2024-12-05", "close": 8.5, "volume": 64785.0}, {"date": "2024-12-06", "close": 8.52, "volume": 28408.0}, {"date": "2024-12-09", "close": 8.53, "volume": 24111.0}, {"date": "2024-12-10", "close": 8.45, "volume": 28044.0}, {"date": "2024-12-11", "close": 8.5, "volume": 58922.0}, {"date": "2024-12-12", "close": 8.39, "volume": 85947.0}, {"date": "2024-12-13", "close": 8.46, "volume": 75959.0}, {"date": "2024-12-16", "close": 8.41, "volume": 106981.0}, {"date": "2024-12-17", "close": 8.36, "volume": 41491.0}, {"date": "2024-12-18", "close": 8.29, "volume": 73756.0}, {"date": "2024-12-19", "close": 8.12, "volume": 129479.0}, {"date": "2024-12-20", "close": 8.15, "volume": 79523.0}, {"date": "2024-12-23", "close": 8.15, "volume": 86350.0}, {"date": "2024-12-24", "close": 8.14, "volume": 69646.0}, {"date": "2024-12-26", "close": 8.08, "volume": 74581.0}, {"date": "2024-12-27", "close": 7.93, "volume": 186496.0}, {"date": "2024-12-30", "close": 7.95, "volume": 85479.0}, {"date": "2024-12-31", "close": 8.0, "volume": 85687.0}, {"date": "2025-01-02", "close": 8.05, "volume": 57972.0}, {"date": "2025-01-03", "close": 8.1, "volume": 36245.0}, {"date": "2025-01-06", "close": 8.07, "volume": 86383.0}, {"date": "2025-01-07", "close": 8.03, "volume": 63686.0}, {"date": "2025-01-08", "close": 8.04, "volume": 69040.0}, {"date": "2025-01-10", "close": 7.97, "volume": 82856.0}, {"date": "2025-01-13", "close": 7.97, "volume": 92262.0}, {"date": "2025-01-14", "close": 7.97, "volume": 86739.0}, {"date": "2025-01-15", "close": 8.08, "volume": 122339.0}, {"date": "2025-01-16", "close": 8.28, "volume": 118922.0}, {"date": "2025-01-17", "close": 8.2, "volume": 98582.0}, {"date": "2025-01-21", "close": 8.21, "volume": 89204.0}, {"date": "2025-01-22", "close": 8.23, "volume": 88936.0}, {"date": "2025-01-23", "close": 8.28, "volume": 64065.0}, {"date": "2025-01-24", "close": 8.28, "volume": 93705.0}, {"date": "2025-01-27", "close": 8.29, "volume": 197336.0}, {"date": "2025-01-28", "close": 8.29, "volume": 93693.0}, {"date": "2025-01-29", "close": 8.22, "volume": 115788.0}, {"date": "2025-01-30", "close": 8.26, "volume": 53455.0}, {"date": "2025-01-31", "close": 8.26, "volume": 55416.0}, {"date": "2025-02-03", "close": 8.29, "volume": 67406.0}, {"date": "2025-02-04", "close": 8.35, "volume": 72853.0}, {"date": "2025-02-05", "close": 8.41, "volume": 50252.0}, {"date": "2025-02-06", "close": 8.4, "volume": 94831.0}, {"date": "2025-02-07", "close": 8.38, "volume": 39502.0}, {"date": "2025-02-10", "close": 8.34, "volume": 61474.0}, {"date": "2025-02-11", "close": 8.35, "volume": 57673.0}, {"date": "2025-02-12", "close": 8.31, "volume": 84905.0}, {"date": "2025-02-13", "close": 8.39, "volume": 63322.0}, {"date": "2025-02-14", "close": 8.44, "volume": 62054.0}, {"date": "2025-02-18", "close": 8.48, "volume": 156662.0}, {"date": "2025-02-19", "close": 8.47, "volume": 89196.0}, {"date": "2025-02-20", "close": 8.47, "volume": 54439.0}, {"date": "2025-02-21", "close": 8.43, "volume": 44657.0}, {"date": "2025-02-24", "close": 8.4, "volume": 73117.0}, {"date": "2025-02-25", "close": 8.44, "volume": 40319.0}, {"date": "2025-02-26", "close": 8.47, "volume": 29492.0}, {"date": "2025-02-27", "close": 8.45, "volume": 30869.0}, {"date": "2025-02-28", "close": 8.49, "volume": 66328.0}, {"date": "2025-03-03", "close": 8.55, "volume": 82472.0}, {"date": "2025-03-04", "close": 8.52, "volume": 82232.0}, {"date": "2025-03-05", "close": 8.51, "volume": 111569.0}, {"date": "2025-03-06", "close": 8.46, "volume": 108151.0}, {"date": "2025-03-07", "close": 8.45, "volume": 49394.0}, {"date": "2025-03-10", "close": 8.45, "volume": 65889.0}, {"date": "2025-03-11", "close": 8.46, "volume": 40085.0}, {"date": "2025-03-12", "close": 8.42, "volume": 122355.0}, {"date": "2025-03-13", "close": 8.37, "volume": 101885.0}, {"date": "2025-03-14", "close": 8.42, "volume": 61917.0}, {"date": "2025-03-17", "close": 8.44, "volume": 41294.0}, {"date": "2025-03-18", "close": 8.43, "volume": 32421.0}, {"date": "2025-03-19", "close": 8.52, "volume": 83502.0}, {"date": "2025-03-20", "close": 8.52, "volume": 27077.0}, {"date": "2025-03-21", "close": 8.54, "volume": 11280.0}, {"date": "2025-03-24", "close": 8.4213, "volume": 34251.0}, {"date": "2025-03-25", "close": 8.39, "volume": 74806.0}, {"date": "2025-03-26", "close": 8.31, "volume": 84022.0}, {"date": "2025-03-27", "close": 8.3, "volume": 35156.0}, {"date": "2025-03-28", "close": 8.34, "volume": 134623.0}, {"date": "2025-03-31", "close": 8.35, "volume": 31654.0}, {"date": "2025-04-01", "close": 8.41, "volume": 30066.0}, {"date": "2025-04-02", "close": 8.44, "volume": 56860.0}, {"date": "2025-04-03", "close": 8.34, "volume": 60177.0}, {"date": "2025-04-04", "close": 7.85, "volume": 157636.0}, {"date": "2025-04-07", "close": 7.53, "volume": 133730.0}, {"date": "2025-04-08", "close": 7.54, "volume": 112942.0}, {"date": "2025-04-09", "close": 7.75, "volume": 218855.0}, {"date": "2025-04-10", "close": 7.58, "volume": 111513.0}, {"date": "2025-04-11", "close": 7.565, "volume": 104219.0}, {"date": "2025-04-14", "close": 7.68, "volume": 49832.0}, {"date": "2025-04-15", "close": 7.76, "volume": 53548.0}, {"date": "2025-04-16", "close": 7.79, "volume": 97767.0}, {"date": "2025-04-17", "close": 7.85, "volume": 52408.0}, {"date": "2025-04-21", "close": 7.84, "volume": 85701.0}, {"date": "2025-04-22", "close": 7.88, "volume": 69230.0}, {"date": "2025-04-23", "close": 7.83, "volume": 93748.0}, {"date": "2025-04-24", "close": 7.95, "volume": 39793.0}, {"date": "2025-04-25", "close": 8.0, "volume": 42318.0}, {"date": "2025-04-28", "close": 8.0469, "volume": 40536.0}, {"date": "2025-04-29", "close": 8.14, "volume": 95972.0}, {"date": "2025-04-30", "close": 8.12, "volume": 99886.0}, {"date": "2025-05-01", "close": 8.1408, "volume": 110933.0}, {"date": "2025-05-02", "close": 8.16, "volume": 64881.0}, {"date": "2025-05-05", "close": 8.12, "volume": 49299.0}, {"date": "2025-05-06", "close": 8.07, "volume": 110331.0}, {"date": "2025-05-07", "close": 8.11, "volume": 58749.0}, {"date": "2025-05-08", "close": 8.1, "volume": 31897.0}, {"date": "2025-05-09", "close": 8.15, "volume": 20976.0}, {"date": "2025-05-12", "close": 8.15, "volume": 59611.0}, {"date": "2025-05-13", "close": 8.2, "volume": 51626.0}, {"date": "2025-05-14", "close": 8.16, "volume": 28935.0}, {"date": "2025-05-15", "close": 8.18, "volume": 42724.0}, {"date": "2025-05-16", "close": 8.18, "volume": 66961.0}, {"date": "2025-05-19", "close": 8.18, "volume": 72165.0}, {"date": "2025-05-20", "close": 8.19, "volume": 100507.0}, {"date": "2025-05-21", "close": 8.16, "volume": 50608.0}, {"date": "2025-05-22", "close": 8.02, "volume": 123098.0}, {"date": "2025-05-23", "close": 8.01, "volume": 280305.0}, {"date": "2025-05-27", "close": 8.06, "volume": 115186.0}, {"date": "2025-05-28", "close": 8.04, "volume": 225384.0}, {"date": "2025-05-29", "close": 8.03, "volume": 136618.0}, {"date": "2025-05-30", "close": 8.1, "volume": 78273.0}, {"date": "2025-06-02", "close": 8.06, "volume": 97969.0}, {"date": "2025-06-03", "close": 8.12, "volume": 90826.0}, {"date": "2025-06-04", "close": 8.09, "volume": 145361.0}, {"date": "2025-06-05", "close": 8.06, "volume": 89226.0}, {"date": "2025-06-06", "close": 8.075, "volume": 24978.0}, {"date": "2025-06-09", "close": 8.05, "volume": 56984.0}, {"date": "2025-06-10", "close": 8.11, "volume": 64924.0}, {"date": "2025-06-11", "close": 8.125, "volume": 115760.0}, {"date": "2025-06-12", "close": 8.165, "volume": 58952.0}, {"date": "2025-06-13", "close": 8.14, "volume": 33672.0}, {"date": "2025-06-16", "close": 8.13, "volume": 54204.0}, {"date": "2025-06-17", "close": 8.09, "volume": 112337.0}, {"date": "2025-06-18", "close": 8.12, "volume": 100717.0}, {"date": "2025-06-20", "close": 8.12, "volume": 110430.0}, {"date": "2025-06-23", "close": 8.12, "volume": 95332.0}, {"date": "2025-06-24", "close": 8.16, "volume": 75434.0}, {"date": "2025-06-25", "close": 8.2, "volume": 78038.0}, {"date": "2025-06-26", "close": 8.23, "volume": 44657.0}, {"date": "2025-06-27", "close": 8.26, "volume": 70537.0}, {"date": "2025-06-30", "close": 8.31, "volume": 105918.0}, {"date": "2025-07-01", "close": 8.36, "volume": 79272.0}, {"date": "2025-07-02", "close": 8.42, "volume": 213913.0}, {"date": "2025-07-03", "close": 8.43, "volume": 29150.0}, {"date": "2025-07-07", "close": 8.38, "volume": 83180.0}, {"date": "2025-07-08", "close": 8.43, "volume": 108216.0}, {"date": "2025-07-09", "close": 8.51, "volume": 205220.0}, {"date": "2025-07-10", "close": 8.51, "volume": 97471.0}, {"date": "2025-07-11", "close": 8.5, "volume": 117122.0}, {"date": "2025-07-14", "close": 8.5, "volume": 77176.0}, {"date": "2025-07-15", "close": 8.43, "volume": 100833.0}, {"date": "2025-07-16", "close": 8.41, "volume": 74250.0}, {"date": "2025-07-17", "close": 8.42, "volume": 120636.0}, {"date": "2025-07-18", "close": 8.38, "volume": 95831.0}, {"date": "2025-07-21", "close": 8.38, "volume": 65565.0}, {"date": "2025-07-22", "close": 8.37, "volume": 88280.0}, {"date": "2025-07-23", "close": 8.36, "volume": 108630.0}, {"date": "2025-07-24", "close": 8.26, "volume": 95288.0}, {"date": "2025-07-25", "close": 8.3, "volume": 52159.0}, {"date": "2025-07-28", "close": 8.34, "volume": 88638.0}, {"date": "2025-07-29", "close": 8.41, "volume": 42458.0}, {"date": "2025-07-30", "close": 8.41, "volume": 96766.0}, {"date": "2025-07-31", "close": 8.4, "volume": 59023.0}, {"date": "2025-08-01", "close": 8.42, "volume": 62609.0}, {"date": "2025-08-04", "close": 8.44, "volume": 40882.0}, {"date": "2025-08-05", "close": 8.48, "volume": 47336.0}, {"date": "2025-08-06", "close": 8.5, "volume": 36380.0}, {"date": "2025-08-07", "close": 8.53, "volume": 86244.0}, {"date": "2025-08-08", "close": 8.565, "volume": 45733.0}, {"date": "2025-08-11", "close": 8.58, "volume": 46271.0}, {"date": "2025-08-12", "close": 8.59, "volume": 50183.0}, {"date": "2025-08-13", "close": 8.64, "volume": 119010.0}, {"date": "2025-08-14", "close": 8.65, "volume": 127454.0}, {"date": "2025-08-15", "close": 8.6, "volume": 59879.0}, {"date": "2025-08-18", "close": 8.66, "volume": 93517.0}, {"date": "2025-08-19", "close": 8.67, "volume": 72182.0}, {"date": "2025-08-20", "close": 8.62, "volume": 54261.0}, {"date": "2025-08-21", "close": 8.61, "volume": 97541.0}, {"date": "2025-08-22", "close": 8.52, "volume": 58815.0}, {"date": "2025-08-25", "close": 8.64, "volume": 87715.0}, {"date": "2025-08-26", "close": 8.58, "volume": 75912.0}, {"date": "2025-08-27", "close": 8.64, "volume": 75058.0}, {"date": "2025-08-28", "close": 8.62, "volume": 195050.0}, {"date": "2025-08-29", "close": 8.62, "volume": 61974.0}, {"date": "2025-09-02", "close": 8.63, "volume": 163136.0}, {"date": "2025-09-03", "close": 8.7, "volume": 100529.0}, {"date": "2025-09-04", "close": 8.67, "volume": 117072.0}, {"date": "2025-09-05", "close": 8.74, "volume": 120542.0}, {"date": "2025-09-08", "close": 8.73, "volume": 111326.0}, {"date": "2025-09-09", "close": 8.77, "volume": 72071.0}, {"date": "2025-09-10", "close": 8.81, "volume": 143885.0}, {"date": "2025-09-11", "close": 8.85, "volume": 134556.0}, {"date": "2025-09-12", "close": 8.81, "volume": 80587.0}, {"date": "2025-09-15", "close": 8.83, "volume": 119873.0}, {"date": "2025-09-16", "close": 8.87, "volume": 131275.0}, {"date": "2025-09-17", "close": 8.91, "volume": 113243.0}, {"date": "2025-09-18", "close": 8.9, "volume": 132850.0}, {"date": "2025-09-19", "close": 8.82, "volume": 171097.0}, {"date": "2025-09-22", "close": 8.85, "volume": 60086.0}, {"date": "2025-09-23", "close": 8.8, "volume": 90229.0}, {"date": "2025-09-24", "close": 8.69, "volume": 208485.0}, {"date": "2025-09-25", "close": 8.67, "volume": 101070.0}, {"date": "2025-09-26", "close": 8.65, "volume": 71805.0}, {"date": "2025-09-29", "close": 8.67, "volume": 65868.0}, {"date": "2025-09-30", "close": 8.68, "volume": 62690.0}, {"date": "2025-10-01", "close": 8.76, "volume": 92058.0}, {"date": "2025-10-02", "close": 8.7, "volume": 104114.0}, {"date": "2025-10-03", "close": 8.68, "volume": 50979.0}, {"date": "2025-10-06", "close": 8.63, "volume": 53056.0}, {"date": "2025-10-07", "close": 8.66, "volume": 56634.0}, {"date": "2025-10-08", "close": 8.65, "volume": 58400.0}, {"date": "2025-10-09", "close": 8.67, "volume": 101864.0}, {"date": "2025-10-10", "close": 8.67, "volume": 46401.0}, {"date": "2025-10-13", "close": 8.73, "volume": 67859.0}, {"date": "2025-10-14", "close": 8.68, "volume": 28416.0}, {"date": "2025-10-15", "close": 8.7, "volume": 59211.0}, {"date": "2025-10-16", "close": 8.66, "volume": 70296.0}, {"date": "2025-10-17", "close": 8.58, "volume": 50976.0}, {"date": "2025-10-20", "close": 8.63, "volume": 50172.0}, {"date": "2025-10-21", "close": 8.69, "volume": 56472.0}, {"date": "2025-10-22", "close": 8.68, "volume": 24926.0}, {"date": "2025-10-23", "close": 8.6, "volume": 89277.0}, {"date": "2025-10-24", "close": 8.64, "volume": 73461.0}, {"date": "2025-10-27", "close": 8.62, "volume": 53624.0}, {"date": "2025-10-28", "close": 8.59, "volume": 78400.0}, {"date": "2025-10-29", "close": 8.58, "volume": 57146.0}, {"date": "2025-10-30", "close": 8.52, "volume": 42090.0}, {"date": "2025-10-31", "close": 8.48, "volume": 115213.0}, {"date": "2025-11-03", "close": 8.465, "volume": 106597.0}, {"date": "2025-11-04", "close": 8.45, "volume": 110967.0}, {"date": "2025-11-05", "close": 8.44, "volume": 60075.0}, {"date": "2025-11-06", "close": 8.37, "volume": 102914.0}, {"date": "2025-11-07", "close": 8.33, "volume": 83761.0}, {"date": "2025-11-10", "close": 8.38, "volume": 166371.0}, {"date": "2025-11-11", "close": 8.45, "volume": 50938.0}, {"date": "2025-11-12", "close": 8.47, "volume": 37683.0}, {"date": "2025-11-13", "close": 8.33, "volume": 139334.0}, {"date": "2025-11-14", "close": 8.3, "volume": 83873.0}, {"date": "2025-11-17", "close": 8.29, "volume": 73333.0}, {"date": "2025-11-18", "close": 8.32, "volume": 75531.0}, {"date": "2025-11-19", "close": 8.29, "volume": 68819.0}, {"date": "2025-11-20", "close": 8.17, "volume": 81407.0}, {"date": "2025-11-21", "close": 8.18, "volume": 102518.0}, {"date": "2025-11-24", "close": 8.26, "volume": 103095.0}, {"date": "2025-11-25", "close": 8.31, "volume": 37077.0}, {"date": "2025-11-26", "close": 8.31, "volume": 87735.0}, {"date": "2025-11-28", "close": 8.33, "volume": 36500.0}, {"date": "2025-12-01", "close": 8.33, "volume": 71311.0}, {"date": "2025-12-02", "close": 8.35, "volume": 44604.0}, {"date": "2025-12-03", "close": 8.48, "volume": 125531.0}, {"date": "2025-12-04", "close": 8.53, "volume": 107986.0}, {"date": "2025-12-05", "close": 8.49, "volume": 65793.0}, {"date": "2025-12-08", "close": 8.4, "volume": 85051.0}, {"date": "2025-12-09", "close": 8.37, "volume": 133540.0}, {"date": "2025-12-10", "close": 8.39, "volume": 128674.0}, {"date": "2025-12-11", "close": 8.393, "volume": 65406.0}, {"date": "2025-12-12", "close": 8.41, "volume": 50237.0}, {"date": "2025-12-15", "close": 8.39, "volume": 21376.0}, {"date": "2025-12-16", "close": 8.437, "volume": 43395.0}, {"date": "2025-12-17", "close": 8.42, "volume": 127548.0}, {"date": "2025-12-18", "close": 8.51, "volume": 99440.0}, {"date": "2025-12-19", "close": 8.46, "volume": 69572.0}, {"date": "2025-12-22", "close": 8.53, "volume": 86243.0}, {"date": "2025-12-23", "close": 8.45, "volume": 67230.0}, {"date": "2025-12-24", "close": 8.48, "volume": 40550.0}, {"date": "2025-12-26", "close": 8.52, "volume": 67546.0}, {"date": "2025-12-29", "close": 8.41, "volume": 96392.0}, {"date": "2025-12-30", "close": 8.45, "volume": 112704.0}, {"date": "2025-12-31", "close": 8.37, "volume": 87824.0}, {"date": "2026-01-02", "close": 8.37, "volume": 71117.0}, {"date": "2026-01-05", "close": 8.41, "volume": 110884.0}, {"date": "2026-01-06", "close": 8.5, "volume": 108834.0}, {"date": "2026-01-07", "close": 8.54, "volume": 83788.0}, {"date": "2026-01-08", "close": 8.55, "volume": 61406.0}, {"date": "2026-01-09", "close": 8.57, "volume": 95324.0}, {"date": "2026-01-12", "close": 8.55, "volume": 79838.0}, {"date": "2026-01-13", "close": 8.57, "volume": 89849.0}, {"date": "2026-01-14", "close": 8.55, "volume": 112095.0}, {"date": "2026-01-15", "close": 8.54, "volume": 117948.0}, {"date": "2026-01-16", "close": 8.49, "volume": 111355.0}, {"date": "2026-01-20", "close": 8.48, "volume": 84746.0}, {"date": "2026-01-21", "close": 8.51, "volume": 136890.0}, {"date": "2026-01-22", "close": 8.53, "volume": 238131.0}, {"date": "2026-01-23", "close": 8.47, "volume": 138787.0}, {"date": "2026-01-26", "close": 8.5, "volume": 69398.0}, {"date": "2026-01-27", "close": 8.5, "volume": 122810.0}, {"date": "2026-01-28", "close": 8.56, "volume": 115511.0}, {"date": "2026-01-29", "close": 8.57, "volume": 88525.0}, {"date": "2026-01-30", "close": 8.54, "volume": 132488.0}, {"date": "2026-02-02", "close": 8.51, "volume": 266044.0}, {"date": "2026-02-03", "close": 8.5, "volume": 177717.0}, {"date": "2026-02-04", "close": 8.52, "volume": 154091.0}, {"date": "2026-02-05", "close": 8.51, "volume": 54153.0}, {"date": "2026-02-06", "close": 8.49, "volume": 88646.0}, {"date": "2026-02-09", "close": 8.55, "volume": 50637.0}, {"date": "2026-02-10", "close": 8.64, "volume": 94551.0}, {"date": "2026-02-11", "close": 8.65, "volume": 90151.0}, {"date": "2026-02-12", "close": 8.61, "volume": 16717.0}, {"date": "2026-02-13", "close": 8.61, "volume": 120488.0}, {"date": "2026-02-17", "close": 8.56, "volume": 72633.0}, {"date": "2026-02-18", "close": 8.53, "volume": 69205.0}, {"date": "2026-02-19", "close": 8.48, "volume": 110731.0}, {"date": "2026-02-20", "close": 8.38, "volume": 89142.0}, {"date": "2026-02-23", "close": 8.33, "volume": 47898.0}, {"date": "2026-02-24", "close": 8.27, "volume": 263371.0}, {"date": "2026-02-25", "close": 8.34, "volume": 102704.0}, {"date": "2026-02-26", "close": 8.32, "volume": 79961.0}, {"date": "2026-02-27", "close": 8.32, "volume": 71408.0}, {"date": "2026-03-02", "close": 8.28, "volume": 97517.0}, {"date": "2026-03-03", "close": 8.17, "volume": 83876.0}, {"date": "2026-03-04", "close": 8.09, "volume": 230760.0}, {"date": "2026-03-05", "close": 8.01, "volume": 107755.0}, {"date": "2026-03-06", "close": 7.95, "volume": 61978.0}, {"date": "2026-03-09", "close": 7.83, "volume": 338922.0}, {"date": "2026-03-10", "close": 7.93, "volume": 60341.0}, {"date": "2026-03-11", "close": 7.97, "volume": 86091.0}, {"date": "2026-03-12", "close": 7.89, "volume": 114619.0}, {"date": "2026-03-13", "close": 7.8, "volume": 101234.0}, {"date": "2026-03-16", "close": 7.83, "volume": 132678.0}, {"date": "2026-03-17", "close": 7.85, "volume": 78231.0}, {"date": "2026-03-18", "close": 7.8, "volume": 117937.0}, {"date": "2026-03-19", "close": 7.78, "volume": 111592.0}, {"date": "2026-03-20", "close": 7.73, "volume": 70302.0}, {"date": "2026-03-23", "close": 7.75, "volume": 100220.0}, {"date": "2026-03-24", "close": 7.62, "volume": 111460.0}, {"date": "2026-03-25", "close": 7.71, "volume": 101092.0}, {"date": "2026-03-26", "close": 7.64, "volume": 61428.0}, {"date": "2026-03-27", "close": 7.48, "volume": 100967.0}, {"date": "2026-03-30", "close": 7.46, "volume": 49803.0}, {"date": "2026-03-31", "close": 7.67, "volume": 61744.0}, {"date": "2026-04-01", "close": 7.66, "volume": 94383.0}, {"date": "2026-04-02", "close": 7.63, "volume": 69974.0}, {"date": "2026-04-06", "close": 7.77, "volume": 91758.0}, {"date": "2026-04-07", "close": 7.77, "volume": 99608.0}, {"date": "2026-04-08", "close": 7.99, "volume": 81485.0}, {"date": "2026-04-09", "close": 8.08, "volume": 96754.0}, {"date": "2026-04-10", "close": 8.1, "volume": 86893.0}, {"date": "2026-04-13", "close": 8.12, "volume": 107315.0}, {"date": "2026-04-14", "close": 8.19, "volume": 71819.0}, {"date": "2026-04-15", "close": 8.19, "volume": 47826.0}, {"date": "2026-04-16", "close": 8.2, "volume": 41321.0}, {"date": "2026-04-17", "close": 8.31, "volume": 48345.0}, {"date": "2026-04-20", "close": 8.28, "volume": 81194.0}, {"date": "2026-04-21", "close": 8.235, "volume": 84449.0}, {"date": "2026-04-22", "close": 8.25, "volume": 96792.0}, {"date": "2026-04-23", "close": 8.04, "volume": 93882.0}, {"date": "2026-04-24", "close": 8.02, "volume": 45653.0}, {"date": "2026-04-27", "close": 8.03, "volume": 36860.0}, {"date": "2026-04-28", "close": 8.0, "volume": 65583.0}, {"date": "2026-04-29", "close": 7.97, "volume": 76832.0}, {"date": "2026-04-30", "close": 8.0, "volume": 134128.0}, {"date": "2026-05-01", "close": 8.09, "volume": 38123.0}, {"date": "2026-05-04", "close": 8.05, "volume": 43815.0}, {"date": "2026-05-05", "close": 8.0, "volume": 35982.0}, {"date": "2026-05-06", "close": 8.02, "volume": 138610.0}, {"date": "2026-05-07", "close": 8.0, "volume": 101785.0}, {"date": "2026-05-08", "close": 8.06, "volume": 156978.0}, {"date": "2026-05-11", "close": 8.04, "volume": 17728.0}, {"date": "2026-05-12", "close": 8.03, "volume": 73350.0}, {"date": "2026-05-13", "close": 7.97, "volume": 68842.0}, {"date": "2026-05-14", "close": 7.98, "volume": 28829.0}, {"date": "2026-05-15", "close": 7.89, "volume": 87545.0}, {"date": "2026-05-18", "close": 7.87, "volume": 48552.0}, {"date": "2026-05-19", "close": 7.825, "volume": 34136.0}, {"date": "2026-05-20", "close": 7.88, "volume": 89576.0}, {"date": "2026-05-21", "close": 7.79, "volume": 92038.0}, {"date": "2026-05-22", "close": 7.84, "volume": 86012.0}, {"date": "2026-05-26", "close": 7.89, "volume": 55050.0}, {"date": "2026-05-27", "close": 7.95, "volume": 101209.0}, {"date": "2026-05-28", "close": 7.94, "volume": 64623.0}, {"date": "2026-05-29", "close": 8.0, "volume": 72045.0}, {"date": "2026-06-01", "close": 7.94, "volume": 140894.0}, {"date": "2026-06-02", "close": 7.97, "volume": 45726.0}, {"date": "2026-06-03", "close": 7.93, "volume": 33839.0}, {"date": "2026-06-04", "close": 7.92, "volume": 56277.0}, {"date": "2026-06-05", "close": 7.85, "volume": 77313.0}, {"date": "2026-06-08", "close": 7.8, "volume": 61561.0}, {"date": "2026-06-09", "close": 7.84, "volume": 76262.0}, {"date": "2026-06-10", "close": 7.83, "volume": 61363.0}, {"date": "2026-06-11", "close": 7.94, "volume": 34505.0}, {"date": "2026-06-12", "close": 7.97, "volume": 106819.0}, {"date": "2026-06-15", "close": 8.035, "volume": 34557.0}, {"date": "2026-06-16", "close": 8.06, "volume": 37467.0}, {"date": "2026-06-17", "close": 7.98, "volume": 142301.0}, {"date": "2026-06-18", "close": 8.02, "volume": 116821.0}, {"date": "2026-06-22", "close": 7.98, "volume": 68317.0}, {"date": "2026-06-23", "close": 7.88, "volume": 85908.0}, {"date": "2026-06-24", "close": 7.88, "volume": 58019.0}, {"date": "2026-06-25", "close": 7.88, "volume": 80224.0}, {"date": "2026-06-26", "close": 7.89, "volume": 68697.0}, {"date": "2026-06-29", "close": 7.94, "volume": 67305.0}, {"date": "2026-06-30", "close": 7.94, "volume": 53621.0}, {"date": "2026-07-01", "close": 7.88, "volume": 88580.0}, {"date": "2026-07-02", "close": 7.9, "volume": 43015.0}, {"date": "2026-07-06", "close": 7.9, "volume": 49743.0}, {"date": "2026-07-07", "close": 7.86, "volume": 83939.0}, {"date": "2026-07-08", "close": 7.82, "volume": 59388.0}, {"date": "2026-07-09", "close": 7.88, "volume": 104804.0}, {"date": "2026-07-10", "close": 7.94, "volume": 84564.0}, {"date": "2026-07-13", "close": 7.89, "volume": 37421.0}, {"date": "2026-07-14", "close": 7.89, "volume": 90446.0}, {"date": "2026-07-15", "close": 7.9, "volume": 40608.0}, {"date": "2026-07-16", "close": 7.89, "volume": 27857.0}, {"date": "2026-07-17", "close": 7.87, "volume": 49140.0}, {"date": "2026-07-20", "close": 7.83, "volume": 51046.0}, {"date": "2026-07-21", "close": 7.82, "volume": 63990.0}, {"date": "2026-07-22", "close": 7.87, "volume": 53220.0}, {"date": "2026-07-23", "close": 7.8, "volume": 94963.0}, {"date": "2026-07-24", "close": 7.69, "volume": 65372.0}, {"date": "2026-07-27", "close": 7.68, "volume": 63247.0}, {"date": "2026-07-28", "close": 7.69, "volume": 42432.0}, {"date": "2026-07-29", "close": 7.67, "volume": 53748.0}, {"date": "2026-07-30", "close": 7.69, "volume": 76261.0}, {"date": "2026-07-31", "close": 7.73, "volume": 45574.0}, {"date": "2026-08-03", "close": 7.74, "volume": 86548.0}, {"date": "2026-08-04", "close": 7.77, "volume": 56574.0}, {"date": "2026-08-05", "close": 7.78, "volume": 62713.0}, {"date": "2026-08-06", "close": 7.76, "volume": 36789.0}, {"date": "2026-08-07", "close": 7.79, "volume": 118726.0}], "refreshing": true}