{"ticker": "EDF", "overview": {"cik": "1501103", "ticker": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000010", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-05", "title": "VIRTUS STONE HARBOR EMERGING MARKET INCOME", "accession": "0001193125-26-334479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0000940400-26-028940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015358", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001872", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-13", "title": "Form N-CEN", "accession": "0000940400-26-003090", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-06", "title": "VIRTUS STONE HARBOR EMERGING MARKETS INCOME", "accession": "0001193125-26-041425", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-27", "title": "Form NPORT-P", "accession": "0000940400-26-002793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000260", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005511", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001101225-25-000008", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0000034273-25-000019", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-07", "title": "VIRTUS STONE HARBOR EMERGING MARKET INCOME", "accession": "0001193125-25-175364", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-004974", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-095271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002707", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-02-13", "title": "Form N-CEN", "accession": "0001752724-25-023095", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-10", "title": "VIRTUS STONE HARBOR EMERGING MARKETS INCOME", "accession": "0001193125-25-023568", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-012085", "price_sensitive": false}, {"form": "424B2", "date": "2024-11-01", "title": "Form 424B2", "accession": "0001193125-24-249927", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 7102.932, "sell_n": 0, "sell_sum": 0, "net": 7102.932, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "EDF", "has_prices": true, "as_of": "2026-08-21", "last": 5.06, "prev_close": 5.09, "change": -0.03000000000000025, "change_pct": -0.005893909626719106, "session_volume": 119336.0, "vwap_5": 5.111209151205234, "vwap_20": 5.199689154383887, "vwap_60": 5.3922589988052305, "vwap_250": 5.126221489339286, "high_52w": 5.66, "low_52w": 4.75, "avg_volume_20": 96273.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101225-26-000010", "src": "INSIDERS", "ticker": "EDF", "cik": "1501103", "company": "Virtus Stone Harbor Emerging Markets Income Fund", "company_raw": "Virtus Stone Harbor Emerging Markets Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7102.932, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $7K of EDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1501103/000110122526000010/0001101225-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001445546-26-005078", "src": "13DG", "ticker": "EDF", "cik": "1501103", "company": "Virtus Stone Harbor Emerging Markets Income Fund", "company_raw": "Virtus Stone Harbor Emerging Markets Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 15.24% passive stake in EDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005078-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}], "recent_buys": [{"id": "0001101225-26-000010", "src": "INSIDERS", "ticker": "EDF", "cik": "1501103", "company": "Virtus Stone Harbor Emerging Markets Income Fund", "company_raw": "Virtus Stone Harbor Emerging Markets Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7102.932, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $7K of EDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1501103/000110122526000010/0001101225-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "institutional": [{"id": "13DG-0001445546-26-005078", "src": "13DG", "ticker": "EDF", "cik": "1501103", "company": "Virtus Stone Harbor Emerging Markets Income Fund", "company_raw": "Virtus Stone Harbor Emerging Markets Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 15.24% passive stake in EDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005078-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}], "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": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", "new_value": "Virtus Stone Harbor Emerging Markets Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001501103", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001501103", "applied": 1, "detected_at": "2026-09-11T14:35:35.430862"}]}, "key_people": [{"who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7102.932, "sold": 0, "net": 7102.932, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7102.932, "date": "2026-08-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1501103/000110122526000010/0001101225-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 7102.932, "date": "2026-08-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1501103/000110122526000010/0001101225-26-000010-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 7102.932}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000010", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-05", "title": "VIRTUS STONE HARBOR EMERGING MARKET INCOME", "accession": "0001193125-26-334479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0000940400-26-028940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015358", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001872", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-13", "title": "Form N-CEN", "accession": "0000940400-26-003090", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-06", "title": "VIRTUS STONE HARBOR EMERGING MARKETS INCOME", "accession": "0001193125-26-041425", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-27", "title": "Form NPORT-P", "accession": "0000940400-26-002793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000260", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005511", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001101225-25-000008", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0000034273-25-000019", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-07", "title": "VIRTUS STONE HARBOR EMERGING MARKET INCOME", "accession": "0001193125-25-175364", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-004974", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-095271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002707", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-02-13", "title": "Form N-CEN", "accession": "0001752724-25-023095", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-10", "title": "VIRTUS STONE HARBOR EMERGING MARKETS INCOME", "accession": "0001193125-25-023568", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-012085", "price_sensitive": false}, {"form": "424B2", "date": "2024-11-01", "title": "Form 424B2", "accession": "0001193125-24-249927", "price_sensitive": false}], "performance": {"ticker": "EDF", "has_prices": true, "summary": {"n": 1, "avg": -0.005893909626719106, "win_rate": 0.0, "best": -0.005893909626719106, "worst": -0.005893909626719106, "as_of": "2026-08-21"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7102.932, "date": "2026-08-20", "score": 40.9, "ref_price": 5.09, "return": -0.005893909626719106}]}, "price_series": [{"date": "2016-08-22", "close": 16.52, "volume": 136757.0}, {"date": "2016-08-23", "close": 16.43, "volume": 114315.0}, {"date": "2016-08-24", "close": 16.03, "volume": 172075.0}, {"date": "2016-08-25", "close": 15.84, "volume": 166154.0}, {"date": "2016-08-26", "close": 15.69, "volume": 178031.0}, {"date": "2016-08-29", "close": 15.81, "volume": 118915.0}, {"date": "2016-08-30", "close": 15.83, "volume": 105259.0}, {"date": "2016-08-31", "close": 15.89, "volume": 142660.0}, {"date": "2016-09-01", "close": 15.98, "volume": 49143.0}, {"date": "2016-09-02", "close": 16.21, "volume": 48304.0}, {"date": "2016-09-06", "close": 16.5, "volume": 98331.0}, {"date": "2016-09-07", "close": 16.6464, "volume": 113077.0}, {"date": "2016-09-08", "close": 16.64, "volume": 84172.0}, {"date": "2016-09-09", "close": 16.03, "volume": 246515.0}, {"date": "2016-09-12", "close": 15.81, "volume": 256571.0}, {"date": "2016-09-13", "close": 15.31, "volume": 181520.0}, {"date": "2016-09-14", "close": 15.55, "volume": 147913.0}, {"date": "2016-09-15", "close": 15.41, "volume": 181699.0}, {"date": "2016-09-16", "close": 15.29, "volume": 66226.0}, {"date": "2016-09-19", "close": 15.14, "volume": 83719.0}, {"date": "2016-09-20", "close": 15.24, "volume": 34914.0}, {"date": "2016-09-21", "close": 15.64, "volume": 110251.0}, {"date": "2016-09-22", "close": 15.91, "volume": 136056.0}, {"date": "2016-09-23", "close": 16.0, "volume": 84423.0}, {"date": "2016-09-26", "close": 15.73, "volume": 53947.0}, {"date": "2016-09-27", "close": 15.96, "volume": 44707.0}, {"date": "2016-09-28", "close": 15.98, "volume": 63665.0}, {"date": "2016-09-29", "close": 15.66, "volume": 89961.0}, {"date": "2016-09-30", "close": 15.91, "volume": 79022.0}, {"date": "2016-10-03", "close": 16.07, "volume": 127758.0}, {"date": "2016-10-04", "close": 15.97, "volume": 86542.0}, {"date": "2016-10-05", "close": 15.99, "volume": 39986.0}, {"date": "2016-10-06", "close": 16.03, "volume": 30844.0}, {"date": "2016-10-07", "close": 15.89, "volume": 83323.0}, {"date": "2016-10-10", "close": 16.07, "volume": 45807.0}, {"date": "2016-10-11", "close": 15.95, "volume": 96382.0}, {"date": "2016-10-12", "close": 15.91, "volume": 68615.0}, {"date": "2016-10-13", "close": 15.49, "volume": 180783.0}, {"date": "2016-10-14", "close": 15.32, "volume": 107657.0}, {"date": "2016-10-17", "close": 14.72, "volume": 191046.0}, {"date": "2016-10-18", "close": 14.98, "volume": 103604.0}, {"date": "2016-10-19", "close": 15.19, "volume": 58334.0}, {"date": "2016-10-20", "close": 15.24, "volume": 66301.0}, {"date": "2016-10-21", "close": 15.21, "volume": 61545.0}, {"date": "2016-10-24", "close": 15.195, "volume": 73472.0}, {"date": "2016-10-25", "close": 15.53, "volume": 64549.0}, {"date": "2016-10-26", "close": 15.43, "volume": 61555.0}, {"date": "2016-10-27", "close": 15.2, "volume": 140522.0}, {"date": "2016-10-28", "close": 15.12, "volume": 80802.0}, {"date": "2016-10-31", "close": 15.12, "volume": 52081.0}, {"date": "2016-11-01", "close": 15.07, "volume": 80536.0}, {"date": "2016-11-02", "close": 14.73, "volume": 163165.0}, {"date": "2016-11-03", "close": 14.0, "volume": 105046.0}, {"date": "2016-11-04", "close": 14.12, "volume": 105618.0}, {"date": "2016-11-07", "close": 14.38, "volume": 122666.0}, {"date": "2016-11-08", "close": 14.57, "volume": 144385.0}, {"date": "2016-11-09", "close": 14.21, "volume": 134695.0}, {"date": "2016-11-10", "close": 13.7, "volume": 238391.0}, {"date": "2016-11-11", "close": 13.51, "volume": 143113.0}, {"date": "2016-11-14", "close": 13.6, "volume": 194301.0}, {"date": "2016-11-15", "close": 13.98, "volume": 166937.0}, {"date": "2016-11-16", "close": 14.07, "volume": 87447.0}, {"date": "2016-11-17", "close": 14.04, "volume": 94247.0}, {"date": "2016-11-18", "close": 14.2, "volume": 80737.0}, {"date": "2016-11-21", "close": 14.47, "volume": 74272.0}, {"date": "2016-11-22", "close": 14.61, "volume": 60157.0}, {"date": "2016-11-23", "close": 14.48, "volume": 27244.0}, {"date": "2016-11-25", "close": 14.43, "volume": 42903.0}, {"date": "2016-11-28", "close": 14.47, "volume": 46672.0}, {"date": "2016-11-29", "close": 14.3, "volume": 41964.0}, {"date": "2016-11-30", "close": 14.09, "volume": 68751.0}, {"date": "2016-12-01", "close": 13.97, "volume": 106701.0}, {"date": "2016-12-02", "close": 14.13, "volume": 47378.0}, {"date": "2016-12-05", "close": 14.22, "volume": 72371.0}, {"date": "2016-12-06", "close": 14.41, "volume": 79726.0}, {"date": "2016-12-07", "close": 14.7, "volume": 103117.0}, {"date": "2016-12-08", "close": 14.73, "volume": 73193.0}, {"date": "2016-12-09", "close": 14.65, "volume": 64463.0}, {"date": "2016-12-12", "close": 14.71, "volume": 70462.0}, {"date": "2016-12-13", "close": 14.95, "volume": 107864.0}, {"date": "2016-12-14", "close": 14.63, "volume": 107742.0}, {"date": "2016-12-15", "close": 14.38, "volume": 141382.0}, {"date": "2016-12-16", "close": 14.44, "volume": 42497.0}, {"date": "2016-12-19", "close": 14.24, "volume": 129636.0}, {"date": "2016-12-20", "close": 14.31, "volume": 46821.0}, {"date": "2016-12-21", "close": 14.58, "volume": 140952.0}, {"date": "2016-12-22", "close": 14.57, "volume": 56163.0}, {"date": "2016-12-23", "close": 14.71, "volume": 30099.0}, {"date": "2016-12-27", "close": 14.62, "volume": 65971.0}, {"date": "2016-12-28", "close": 14.65, "volume": 58605.0}, {"date": "2016-12-29", "close": 14.63, "volume": 66740.0}, {"date": "2016-12-30", "close": 14.64, "volume": 87310.0}, {"date": "2017-01-03", "close": 14.84, "volume": 181305.0}, {"date": "2017-01-04", "close": 15.14, "volume": 98101.0}, {"date": "2017-01-05", "close": 15.12, "volume": 119472.0}, {"date": "2017-01-06", "close": 15.25, "volume": 183341.0}, {"date": "2017-01-09", "close": 15.45, "volume": 216013.0}, {"date": "2017-01-10", "close": 15.44, "volume": 105448.0}, {"date": "2017-01-11", "close": 15.08, "volume": 100825.0}, {"date": "2017-01-12", "close": 14.88, "volume": 110365.0}, {"date": "2017-01-13", "close": 15.14, "volume": 79460.0}, {"date": "2017-01-17", "close": 15.17, "volume": 67580.0}, {"date": "2017-01-18", "close": 15.16, "volume": 46469.0}, {"date": "2017-01-19", "close": 15.04, "volume": 31838.0}, {"date": "2017-01-20", "close": 14.9577, "volume": 99538.0}, {"date": "2017-01-23", "close": 15.35, "volume": 108601.0}, {"date": "2017-01-24", "close": 15.3, "volume": 101080.0}, {"date": "2017-01-25", "close": 15.22, "volume": 51867.0}, {"date": "2017-01-26", "close": 15.26, "volume": 120537.0}, {"date": "2017-01-27", "close": 15.38, "volume": 79457.0}, {"date": "2017-01-30", "close": 15.52, "volume": 130579.0}, {"date": "2017-01-31", "close": 15.58, "volume": 134732.0}, {"date": "2017-02-01", "close": 15.58, "volume": 103716.0}, {"date": "2017-02-02", "close": 15.58, "volume": 133100.0}, {"date": "2017-02-03", "close": 15.59, "volume": 84350.0}, {"date": "2017-02-06", "close": 15.6, "volume": 152236.0}, {"date": "2017-02-07", "close": 15.76, "volume": 147733.0}, {"date": "2017-02-08", "close": 15.48, "volume": 80733.0}, {"date": "2017-02-09", "close": 15.5, "volume": 77793.0}, {"date": "2017-02-10", "close": 15.6, "volume": 73600.0}, {"date": "2017-02-13", "close": 15.71, "volume": 57257.0}, {"date": "2017-02-14", "close": 15.75, "volume": 67693.0}, {"date": "2017-02-15", "close": 15.75, "volume": 56938.0}, {"date": "2017-02-16", "close": 15.7, "volume": 73381.0}, {"date": "2017-02-17", "close": 15.6, "volume": 65253.0}, {"date": "2017-02-21", "close": 15.57, "volume": 109300.0}, {"date": "2017-02-22", "close": 15.62, "volume": 52413.0}, {"date": "2017-02-23", "close": 15.75, "volume": 87685.0}, {"date": "2017-02-24", "close": 15.75, "volume": 95021.0}, {"date": "2017-02-27", "close": 15.82, "volume": 69734.0}, {"date": "2017-02-28", "close": 15.82, "volume": 33183.0}, {"date": "2017-03-01", "close": 15.81, "volume": 87315.0}, {"date": "2017-03-02", "close": 15.69, "volume": 69605.0}, {"date": "2017-03-03", "close": 15.82, "volume": 69707.0}, {"date": "2017-03-06", "close": 15.96, "volume": 61515.0}, {"date": "2017-03-07", "close": 16.04, "volume": 60469.0}, {"date": "2017-03-08", "close": 15.84, "volume": 89151.0}, {"date": "2017-03-09", "close": 15.28, "volume": 261863.0}, {"date": "2017-03-10", "close": 15.72, "volume": 150247.0}, {"date": "2017-03-13", "close": 15.75, "volume": 111665.0}, {"date": "2017-03-14", "close": 15.75, "volume": 67261.0}, {"date": "2017-03-15", "close": 16.18, "volume": 181673.0}, {"date": "2017-03-16", "close": 15.85, "volume": 98657.0}, {"date": "2017-03-17", "close": 15.82, "volume": 136407.0}, {"date": "2017-03-20", "close": 15.88, "volume": 91577.0}, {"date": "2017-03-21", "close": 15.76, "volume": 63605.0}, {"date": "2017-03-22", "close": 15.81, "volume": 39940.0}, {"date": "2017-03-23", "close": 15.97, "volume": 135011.0}, {"date": "2017-03-24", "close": 16.0, "volume": 70778.0}, {"date": "2017-03-27", "close": 15.99, "volume": 66485.0}, {"date": "2017-03-28", "close": 15.96, "volume": 63653.0}, {"date": "2017-03-29", "close": 15.93, "volume": 67889.0}, {"date": "2017-03-30", "close": 15.81, "volume": 125961.0}, {"date": "2017-03-31", "close": 15.82, "volume": 58478.0}, {"date": "2017-04-03", "close": 16.02, "volume": 98068.0}, {"date": "2017-04-04", "close": 16.04, "volume": 89927.0}, {"date": "2017-04-05", "close": 16.09, "volume": 75391.0}, {"date": "2017-04-06", "close": 16.04, "volume": 110761.0}, {"date": "2017-04-07", "close": 16.22, "volume": 105939.0}, {"date": "2017-04-10", "close": 16.28, "volume": 109192.0}, {"date": "2017-04-11", "close": 16.47, "volume": 172900.0}, {"date": "2017-04-12", "close": 16.19, "volume": 88614.0}, {"date": "2017-04-13", "close": 16.12, "volume": 94078.0}, {"date": "2017-04-17", "close": 16.2, "volume": 43146.0}, {"date": "2017-04-18", "close": 16.29, "volume": 48346.0}, {"date": "2017-04-19", "close": 16.29, "volume": 60346.0}, {"date": "2017-04-20", "close": 16.39, "volume": 70653.0}, {"date": "2017-04-21", "close": 16.42, "volume": 102788.0}, {"date": "2017-04-24", "close": 16.53, "volume": 65379.0}, {"date": "2017-04-25", "close": 16.43, "volume": 119701.0}, {"date": "2017-04-26", "close": 16.32, "volume": 86140.0}, {"date": "2017-04-27", "close": 16.39, "volume": 77551.0}, {"date": "2017-04-28", "close": 16.4, "volume": 76115.0}, {"date": "2017-05-01", "close": 16.51, "volume": 74232.0}, {"date": "2017-05-02", "close": 16.62, "volume": 75205.0}, {"date": "2017-05-03", "close": 16.58, "volume": 108168.0}, {"date": "2017-05-04", "close": 16.37, "volume": 164075.0}, {"date": "2017-05-05", "close": 16.5, "volume": 116715.0}, {"date": "2017-05-08", "close": 16.57, "volume": 108442.0}, {"date": "2017-05-09", "close": 16.57, "volume": 98368.0}, {"date": "2017-05-10", "close": 16.64, "volume": 80086.0}, {"date": "2017-05-11", "close": 16.44, "volume": 96728.0}, {"date": "2017-05-12", "close": 16.52, "volume": 96022.0}, {"date": "2017-05-15", "close": 16.56, "volume": 107410.0}, {"date": "2017-05-16", "close": 16.61, "volume": 79666.0}, {"date": "2017-05-17", "close": 16.5, "volume": 97323.0}, {"date": "2017-05-18", "close": 16.29, "volume": 217685.0}, {"date": "2017-05-19", "close": 16.3, "volume": 62091.0}, {"date": "2017-05-22", "close": 16.36, "volume": 61175.0}, {"date": "2017-05-23", "close": 16.49, "volume": 67967.0}, {"date": "2017-05-24", "close": 16.59, "volume": 55293.0}, {"date": "2017-05-25", "close": 16.6, "volume": 85397.0}, {"date": "2017-05-26", "close": 16.65, "volume": 48084.0}, {"date": "2017-05-30", "close": 16.62, "volume": 40659.0}, {"date": "2017-05-31", "close": 16.7, "volume": 55769.0}, {"date": "2017-06-01", "close": 16.72, "volume": 93693.0}, {"date": "2017-06-02", "close": 16.79, "volume": 66369.0}, {"date": "2017-06-05", "close": 16.75, "volume": 94090.0}, {"date": "2017-06-06", "close": 16.79, "volume": 57223.0}, {"date": "2017-06-07", "close": 16.95, "volume": 129997.0}, {"date": "2017-06-08", "close": 16.92, "volume": 85034.0}, {"date": "2017-06-09", "close": 16.97, "volume": 86620.0}, {"date": "2017-06-12", "close": 17.02, "volume": 87933.0}, {"date": "2017-06-13", "close": 16.84, "volume": 164826.0}, {"date": "2017-06-14", "close": 17.06, "volume": 99801.0}, {"date": "2017-06-15", "close": 16.57, "volume": 186198.0}, {"date": "2017-06-16", "close": 16.51, "volume": 99760.0}, {"date": "2017-06-19", "close": 16.71, "volume": 75738.0}, {"date": "2017-06-20", "close": 16.55, "volume": 93693.0}, {"date": "2017-06-21", "close": 16.22, "volume": 187176.0}, {"date": "2017-06-22", "close": 15.81, "volume": 282117.0}, {"date": "2017-06-23", "close": 15.68, "volume": 313171.0}, {"date": "2017-06-26", "close": 15.86, "volume": 129378.0}, {"date": "2017-06-27", "close": 15.92, "volume": 49602.0}, {"date": "2017-06-28", "close": 16.15, "volume": 77325.0}, {"date": "2017-06-29", "close": 15.9, "volume": 130722.0}, {"date": "2017-06-30", "close": 15.88, "volume": 66506.0}, {"date": "2017-07-03", "close": 15.97, "volume": 24080.0}, {"date": "2017-07-05", "close": 15.96, "volume": 114919.0}, {"date": "2017-07-06", "close": 15.78, "volume": 185121.0}, {"date": "2017-07-07", "close": 15.84, "volume": 131930.0}, {"date": "2017-07-10", "close": 16.1, "volume": 152140.0}, {"date": "2017-07-11", "close": 16.3, "volume": 151161.0}, {"date": "2017-07-12", "close": 16.31, "volume": 123361.0}, {"date": "2017-07-13", "close": 16.14, "volume": 65045.0}, {"date": "2017-07-14", "close": 16.2, "volume": 55705.0}, {"date": "2017-07-17", "close": 16.14, "volume": 64607.0}, {"date": "2017-07-18", "close": 16.2, "volume": 71312.0}, {"date": "2017-07-19", "close": 16.22, "volume": 73680.0}, {"date": "2017-07-20", "close": 16.28, "volume": 99795.0}, {"date": "2017-07-21", "close": 16.49, "volume": 54334.0}, {"date": "2017-07-24", "close": 16.6, "volume": 99410.0}, {"date": "2017-07-25", "close": 16.58, "volume": 117673.0}, {"date": "2017-07-26", "close": 16.66, "volume": 57030.0}, {"date": "2017-07-27", "close": 16.65, "volume": 121381.0}, {"date": "2017-07-28", "close": 16.76, "volume": 60391.0}, {"date": "2017-07-31", "close": 16.835, "volume": 52945.0}, {"date": "2017-08-01", "close": 16.72, "volume": 153157.0}, {"date": "2017-08-02", "close": 16.73, "volume": 71534.0}, {"date": "2017-08-03", "close": 16.6, "volume": 152492.0}, {"date": "2017-08-04", "close": 16.58, "volume": 76929.0}, {"date": "2017-08-07", "close": 16.63, "volume": 65374.0}, {"date": "2017-08-08", "close": 16.65, "volume": 49761.0}, {"date": "2017-08-09", "close": 16.47, "volume": 79962.0}, {"date": "2017-08-10", "close": 16.05, "volume": 168041.0}, {"date": "2017-08-11", "close": 16.31, "volume": 92271.0}, {"date": "2017-08-14", "close": 16.54, "volume": 56779.0}, {"date": "2017-08-15", "close": 16.69, "volume": 72879.0}, {"date": "2017-08-16", "close": 16.74, "volume": 94406.0}, {"date": "2017-08-17", "close": 16.43, "volume": 93798.0}, {"date": "2017-08-18", "close": 16.52, "volume": 62245.0}, {"date": "2017-08-21", "close": 16.37, "volume": 55765.0}, {"date": "2017-08-22", "close": 16.38, "volume": 117157.0}, {"date": "2017-08-23", "close": 16.4, "volume": 48956.0}, {"date": "2017-08-24", "close": 16.42, "volume": 22455.0}, {"date": "2017-08-25", "close": 16.5, "volume": 47481.0}, {"date": "2017-08-28", "close": 16.58, "volume": 37077.0}, {"date": "2017-08-29", "close": 16.69, "volume": 76782.0}, {"date": "2017-08-30", "close": 16.72, "volume": 29385.0}, {"date": "2017-08-31", "close": 16.78, "volume": 92637.0}, {"date": "2017-09-01", "close": 16.78, "volume": 50733.0}, {"date": "2017-09-05", "close": 16.9, "volume": 122353.0}, {"date": "2017-09-06", "close": 16.96, "volume": 67127.0}, {"date": "2017-09-07", "close": 16.95, "volume": 66511.0}, {"date": "2017-09-08", "close": 16.99, "volume": 61058.0}, {"date": "2017-09-11", "close": 17.1, "volume": 89037.0}, {"date": "2017-09-12", "close": 17.14, "volume": 31361.0}, {"date": "2017-09-13", "close": 17.16, "volume": 39135.0}, {"date": "2017-09-14", "close": 17.28, "volume": 90855.0}, {"date": "2017-09-15", "close": 17.1092, "volume": 60376.0}, {"date": "2017-09-18", "close": 17.09, "volume": 58291.0}, {"date": "2017-09-19", "close": 17.09, "volume": 36000.0}, {"date": "2017-09-20", "close": 16.89, "volume": 107844.0}, {"date": "2017-09-21", "close": 16.74, "volume": 118743.0}, {"date": "2017-09-22", "close": 16.84, "volume": 40590.0}, {"date": "2017-09-25", "close": 16.85, "volume": 153919.0}, {"date": "2017-09-26", "close": 16.89, "volume": 76412.0}, {"date": "2017-09-27", "close": 16.68, "volume": 116011.0}, {"date": "2017-09-28", "close": 16.75, "volume": 65714.0}, {"date": "2017-09-29", "close": 16.88, "volume": 62020.0}, {"date": "2017-10-02", "close": 17.0, "volume": 100262.0}, {"date": "2017-10-03", "close": 17.11, "volume": 67802.0}, {"date": "2017-10-04", "close": 17.11, "volume": 78104.0}, {"date": "2017-10-05", "close": 17.03, "volume": 82465.0}, {"date": "2017-10-06", "close": 17.02, "volume": 49875.0}, {"date": "2017-10-09", "close": 17.1, "volume": 113728.0}, {"date": "2017-10-10", "close": 17.2, "volume": 105419.0}, {"date": "2017-10-11", "close": 17.22, "volume": 65028.0}, {"date": "2017-10-12", "close": 17.19, "volume": 142431.0}, {"date": "2017-10-13", "close": 16.87, "volume": 106035.0}, {"date": "2017-10-16", "close": 16.78, "volume": 77225.0}, {"date": "2017-10-17", "close": 16.87, "volume": 60229.0}, {"date": "2017-10-18", "close": 16.81, "volume": 98460.0}, {"date": "2017-10-19", "close": 16.74, "volume": 66812.0}, {"date": "2017-10-20", "close": 16.8, "volume": 93374.0}, {"date": "2017-10-23", "close": 16.71, "volume": 55742.0}, {"date": "2017-10-24", "close": 16.74, "volume": 43398.0}, {"date": "2017-10-25", "close": 16.65, "volume": 93620.0}, {"date": "2017-10-26", "close": 16.51, "volume": 54729.0}, {"date": "2017-10-27", "close": 16.6, "volume": 80159.0}, {"date": "2017-10-30", "close": 16.65, "volume": 45895.0}, {"date": "2017-10-31", "close": 16.72, "volume": 61877.0}, {"date": "2017-11-01", "close": 16.8, "volume": 92557.0}, {"date": "2017-11-02", "close": 16.9, "volume": 49784.0}, {"date": "2017-11-03", "close": 16.79, "volume": 142237.0}, {"date": "2017-11-06", "close": 16.77, "volume": 73630.0}, {"date": "2017-11-07", "close": 16.63, "volume": 43540.0}, {"date": "2017-11-08", "close": 16.52, "volume": 51632.0}, {"date": "2017-11-09", "close": 16.5, "volume": 83883.0}, {"date": "2017-11-10", "close": 16.55, "volume": 69028.0}, {"date": "2017-11-13", "close": 16.36, "volume": 86673.0}, {"date": "2017-11-14", "close": 15.97, "volume": 203917.0}, {"date": "2017-11-15", "close": 15.35, "volume": 464692.0}, {"date": "2017-11-16", "close": 15.51, "volume": 179439.0}, {"date": "2017-11-17", "close": 15.62, "volume": 79314.0}, {"date": "2017-11-20", "close": 15.61, "volume": 81653.0}, {"date": "2017-11-21", "close": 15.69, "volume": 67587.0}, {"date": "2017-11-22", "close": 15.84, "volume": 34939.0}, {"date": "2017-11-24", "close": 15.96, "volume": 27985.0}, {"date": "2017-11-27", "close": 15.8, "volume": 81333.0}, {"date": "2017-11-28", "close": 15.65, "volume": 48789.0}, {"date": "2017-11-29", "close": 15.28, "volume": 188918.0}, {"date": "2017-11-30", "close": 15.19, "volume": 129257.0}, {"date": "2017-12-01", "close": 14.8, "volume": 414789.0}, {"date": "2017-12-04", "close": 14.74, "volume": 272791.0}, {"date": "2017-12-05", "close": 14.82, "volume": 121138.0}, {"date": "2017-12-06", "close": 15.06, "volume": 90682.0}, {"date": "2017-12-07", "close": 15.15, "volume": 91230.0}, {"date": "2017-12-08", "close": 15.05, "volume": 86156.0}, {"date": "2017-12-11", "close": 14.96, "volume": 143202.0}, {"date": "2017-12-12", "close": 14.91, "volume": 87814.0}, {"date": "2017-12-13", "close": 14.95, "volume": 145399.0}, {"date": "2017-12-14", "close": 14.77, "volume": 90937.0}, {"date": "2017-12-15", "close": 14.92, "volume": 138942.0}, {"date": "2017-12-18", "close": 15.24, "volume": 262074.0}, {"date": "2017-12-19", "close": 15.17, "volume": 253754.0}, {"date": "2017-12-20", "close": 15.25, "volume": 69778.0}, {"date": "2017-12-21", "close": 15.28, "volume": 104303.0}, {"date": "2017-12-22", "close": 15.23, "volume": 82094.0}, {"date": "2017-12-26", "close": 15.23, "volume": 89627.0}, {"date": "2017-12-27", "close": 15.29, "volume": 83565.0}, {"date": "2017-12-28", "close": 15.4, "volume": 83698.0}, {"date": "2017-12-29", "close": 15.91, "volume": 242814.0}, {"date": "2018-01-02", "close": 16.14, "volume": 147513.0}, {"date": "2018-01-03", "close": 16.27, "volume": 102068.0}, {"date": "2018-01-04", "close": 16.4, "volume": 163221.0}, {"date": "2018-01-05", "close": 16.49, "volume": 109669.0}, {"date": "2018-01-08", "close": 16.47, "volume": 91654.0}, {"date": "2018-01-09", "close": 16.11, "volume": 143538.0}, {"date": "2018-01-10", "close": 16.3, "volume": 124748.0}, {"date": "2018-01-11", "close": 16.02, "volume": 194020.0}, {"date": "2018-01-12", "close": 15.96, "volume": 123099.0}, {"date": "2018-01-16", "close": 16.03, "volume": 136491.0}, {"date": "2018-01-17", "close": 16.01, "volume": 98716.0}, {"date": "2018-01-18", "close": 15.98, "volume": 152321.0}, {"date": "2018-01-19", "close": 16.3, "volume": 346928.0}, {"date": "2018-01-22", "close": 16.54, "volume": 203655.0}, {"date": "2018-01-23", "close": 16.46, "volume": 150683.0}, {"date": "2018-01-24", "close": 16.65, "volume": 176347.0}, {"date": "2018-01-25", "close": 16.75, "volume": 135006.0}, {"date": "2018-01-26", "close": 16.89, "volume": 119368.0}, {"date": "2018-01-29", "close": 16.55, "volume": 133703.0}, {"date": "2018-01-30", "close": 16.17, "volume": 307477.0}, {"date": "2018-01-31", "close": 16.26, "volume": 98840.0}, {"date": "2018-02-01", "close": 16.16, "volume": 83131.0}, {"date": "2018-02-02", "close": 15.97, "volume": 94346.0}, {"date": "2018-02-05", "close": 15.62, "volume": 153721.0}, {"date": "2018-02-06", "close": 16.06, "volume": 100645.0}, {"date": "2018-02-07", "close": 16.43, "volume": 184898.0}, {"date": "2018-02-08", "close": 15.85, "volume": 109932.0}, {"date": "2018-02-09", "close": 15.8, "volume": 139130.0}, {"date": "2018-02-12", "close": 15.93, "volume": 111075.0}, {"date": "2018-02-13", "close": 15.88, "volume": 46691.0}, {"date": "2018-02-14", "close": 15.85, "volume": 58794.0}, {"date": "2018-02-15", "close": 16.06, "volume": 69563.0}, {"date": "2018-02-16", "close": 15.95, "volume": 63509.0}, {"date": "2018-02-20", "close": 15.8, "volume": 64920.0}, {"date": "2018-02-21", "close": 15.86, "volume": 40480.0}, {"date": "2018-02-22", "close": 15.96, "volume": 91482.0}, {"date": "2018-02-23", "close": 16.08, "volume": 69500.0}, {"date": "2018-02-26", "close": 16.17, "volume": 65951.0}, {"date": "2018-02-27", "close": 15.99, "volume": 69742.0}, {"date": "2018-02-28", "close": 15.98, "volume": 57833.0}, {"date": "2018-03-01", "close": 15.85, "volume": 57792.0}, {"date": "2018-03-02", "close": 15.89, "volume": 64633.0}, {"date": "2018-03-05", "close": 15.81, "volume": 106739.0}, {"date": "2018-03-06", "close": 15.72, "volume": 106902.0}, {"date": "2018-03-07", "close": 15.86, "volume": 47774.0}, {"date": "2018-03-08", "close": 15.96, "volume": 53058.0}, {"date": "2018-03-09", "close": 16.15, "volume": 78410.0}, {"date": "2018-03-12", "close": 16.26, "volume": 88540.0}, {"date": "2018-03-13", "close": 16.23, "volume": 93625.0}, {"date": "2018-03-14", "close": 16.33, "volume": 129486.0}, {"date": "2018-03-15", "close": 16.32, "volume": 86323.0}, {"date": "2018-03-16", "close": 16.13, "volume": 50955.0}, {"date": "2018-03-19", "close": 15.98, "volume": 60409.0}, {"date": "2018-03-20", "close": 15.73, "volume": 110844.0}, {"date": "2018-03-21", "close": 15.77, "volume": 79079.0}, {"date": "2018-03-22", "close": 15.62, "volume": 72157.0}, {"date": "2018-03-23", "close": 15.49, "volume": 52002.0}, {"date": "2018-03-26", "close": 15.52, "volume": 88681.0}, {"date": "2018-03-27", "close": 15.79, "volume": 67573.0}, {"date": "2018-03-28", "close": 15.73, "volume": 51311.0}, {"date": "2018-03-29", "close": 15.92, "volume": 58188.0}, {"date": "2018-04-02", "close": 16.02, "volume": 126836.0}, {"date": "2018-04-03", "close": 16.19, "volume": 110417.0}, {"date": "2018-04-04", "close": 16.24, "volume": 66605.0}, {"date": "2018-04-05", "close": 16.06, "volume": 254147.0}, {"date": "2018-04-06", "close": 15.83, "volume": 262125.0}, {"date": "2018-04-09", "close": 15.64, "volume": 243381.0}, {"date": "2018-04-10", "close": 15.84, "volume": 91572.0}, {"date": "2018-04-11", "close": 15.8, "volume": 58189.0}, {"date": "2018-04-12", "close": 15.74, "volume": 112912.0}, {"date": "2018-04-13", "close": 15.4152, "volume": 124084.0}, {"date": "2018-04-16", "close": 15.03, "volume": 253968.0}, {"date": "2018-04-17", "close": 14.8, "volume": 329308.0}, {"date": "2018-04-18", "close": 15.07, "volume": 93736.0}, {"date": "2018-04-19", "close": 15.18, "volume": 108663.0}, {"date": "2018-04-20", "close": 15.0, "volume": 81426.0}, {"date": "2018-04-23", "close": 15.02, "volume": 102276.0}, {"date": "2018-04-24", "close": 15.01, "volume": 48471.0}, {"date": "2018-04-25", "close": 14.89, "volume": 58836.0}, {"date": "2018-04-26", "close": 15.0, "volume": 66355.0}, {"date": "2018-04-27", "close": 15.05, "volume": 80064.0}, {"date": "2018-04-30", "close": 14.87, "volume": 92954.0}, {"date": "2018-05-01", "close": 14.91, "volume": 70370.0}, {"date": "2018-05-02", "close": 14.73, "volume": 108584.0}, {"date": "2018-05-03", "close": 14.81, "volume": 82850.0}, {"date": "2018-05-04", "close": 14.79, "volume": 87396.0}, {"date": "2018-05-07", "close": 14.71, "volume": 92126.0}, {"date": "2018-05-08", "close": 14.51, "volume": 170075.0}, {"date": "2018-05-09", "close": 14.01, "volume": 280838.0}, {"date": "2018-05-10", "close": 13.92, "volume": 325434.0}, {"date": "2018-05-11", "close": 14.55, "volume": 156952.0}, {"date": "2018-05-14", "close": 14.65, "volume": 163729.0}, {"date": "2018-05-15", "close": 14.49, "volume": 126246.0}, {"date": "2018-05-16", "close": 14.58, "volume": 103252.0}, {"date": "2018-05-17", "close": 14.29, "volume": 106044.0}, {"date": "2018-05-18", "close": 14.18, "volume": 114370.0}, {"date": "2018-05-21", "close": 14.08, "volume": 135230.0}, {"date": "2018-05-22", "close": 14.12, "volume": 101576.0}, {"date": "2018-05-23", "close": 14.17, "volume": 115014.0}, {"date": "2018-05-24", "close": 14.1, "volume": 118720.0}, {"date": "2018-05-25", "close": 14.0, "volume": 83096.0}, {"date": "2018-05-29", "close": 13.96, "volume": 118161.0}, {"date": "2018-05-30", "close": 13.91, "volume": 72527.0}, {"date": "2018-05-31", "close": 13.99, "volume": 75822.0}, {"date": "2018-06-01", "close": 14.1, "volume": 57515.0}, {"date": "2018-06-04", "close": 14.2, "volume": 62636.0}, {"date": "2018-06-05", "close": 14.33, "volume": 85882.0}, {"date": "2018-06-06", "close": 14.34, "volume": 94505.0}, {"date": "2018-06-07", "close": 14.26, "volume": 77256.0}, {"date": "2018-06-08", "close": 14.1, "volume": 55894.0}, {"date": "2018-06-11", "close": 13.9, "volume": 129738.0}, {"date": "2018-06-12", "close": 14.09, "volume": 109606.0}, {"date": "2018-06-13", "close": 13.92, "volume": 80889.0}, {"date": "2018-06-14", "close": 13.98, "volume": 137266.0}, {"date": "2018-06-15", "close": 13.74, "volume": 101206.0}, {"date": "2018-06-18", "close": 13.41, "volume": 220761.0}, {"date": "2018-06-19", "close": 12.87, "volume": 533298.0}, {"date": "2018-06-20", "close": 12.94, "volume": 168032.0}, {"date": "2018-06-21", "close": 12.93, "volume": 80055.0}, {"date": "2018-06-22", "close": 13.29, "volume": 110246.0}, {"date": "2018-06-25", "close": 13.15, "volume": 79094.0}, {"date": "2018-06-26", "close": 13.16, "volume": 36443.0}, {"date": "2018-06-27", "close": 13.18, "volume": 68572.0}, {"date": "2018-06-28", "close": 13.16, "volume": 67696.0}, {"date": "2018-06-29", "close": 13.17, "volume": 84391.0}, {"date": "2018-07-02", "close": 13.12, "volume": 79895.0}, {"date": "2018-07-03", "close": 13.22, "volume": 47811.0}, {"date": "2018-07-05", "close": 13.41, "volume": 154768.0}, {"date": "2018-07-06", "close": 13.57, "volume": 84451.0}, {"date": "2018-07-09", "close": 13.67, "volume": 93827.0}, {"date": "2018-07-10", "close": 13.79, "volume": 94938.0}, {"date": "2018-07-11", "close": 13.69, "volume": 85975.0}, {"date": "2018-07-12", "close": 13.73, "volume": 71613.0}, {"date": "2018-07-13", "close": 13.54, "volume": 77173.0}, {"date": "2018-07-16", "close": 13.48, "volume": 59108.0}, {"date": "2018-07-17", "close": 13.52, "volume": 94555.0}, {"date": "2018-07-18", "close": 13.4, "volume": 90689.0}, {"date": "2018-07-19", "close": 13.37, "volume": 77719.0}, {"date": "2018-07-20", "close": 13.54, "volume": 84267.0}, {"date": "2018-07-23", "close": 13.52, "volume": 66561.0}, {"date": "2018-07-24", "close": 13.61, "volume": 59964.0}, {"date": "2018-07-25", "close": 13.85, "volume": 119352.0}, {"date": "2018-07-26", "close": 13.86, "volume": 74648.0}, {"date": "2018-07-27", "close": 13.85, "volume": 88475.0}, {"date": "2018-07-30", "close": 13.95, "volume": 42265.0}, {"date": "2018-07-31", "close": 13.99, "volume": 43510.0}, {"date": "2018-08-01", "close": 14.05, "volume": 62596.0}, {"date": "2018-08-02", "close": 14.05, "volume": 45904.0}, {"date": "2018-08-03", "close": 14.09, "volume": 69885.0}, {"date": "2018-08-06", "close": 14.14, "volume": 67038.0}, {"date": "2018-08-07", "close": 14.27, "volume": 121046.0}, {"date": "2018-08-08", "close": 14.347, "volume": 73295.0}, {"date": "2018-08-09", "close": 14.24, "volume": 80657.0}, {"date": "2018-08-10", "close": 13.98, "volume": 167855.0}, {"date": "2018-08-13", "close": 13.46, "volume": 261254.0}, {"date": "2018-08-14", "close": 13.62, "volume": 143015.0}, {"date": "2018-08-15", "close": 13.495, "volume": 151943.0}, {"date": "2018-08-16", "close": 13.62, "volume": 187352.0}, {"date": "2018-08-17", "close": 13.46, "volume": 87467.0}, {"date": "2018-08-20", "close": 13.48, "volume": 57864.0}, {"date": "2018-08-21", "close": 13.5, "volume": 57453.0}, {"date": "2018-08-22", "close": 13.56, "volume": 63723.0}, {"date": "2018-08-23", "close": 13.49, "volume": 59820.0}, {"date": "2018-08-24", "close": 13.6, "volume": 50014.0}, {"date": "2018-08-27", "close": 13.64, "volume": 70722.0}, {"date": "2018-08-28", "close": 13.7, "volume": 49660.0}, {"date": "2018-08-29", "close": 13.63, "volume": 64974.0}, {"date": "2018-08-30", "close": 13.51, "volume": 107972.0}, {"date": "2018-08-31", "close": 13.41, "volume": 103044.0}, {"date": "2018-09-04", "close": 13.3, "volume": 127562.0}, {"date": "2018-09-05", "close": 13.31, "volume": 123926.0}, {"date": "2018-09-06", "close": 13.4, "volume": 98209.0}, {"date": "2018-09-07", "close": 13.34, "volume": 105044.0}, {"date": "2018-09-10", "close": 13.38, "volume": 96585.0}, {"date": "2018-09-11", "close": 13.44, "volume": 97486.0}, {"date": "2018-09-12", "close": 13.48, "volume": 145459.0}, {"date": "2018-09-13", "close": 13.66, "volume": 104144.0}, {"date": "2018-09-14", "close": 13.53, "volume": 69562.0}, {"date": "2018-09-17", "close": 13.35, "volume": 82918.0}, {"date": "2018-09-18", "close": 12.62, "volume": 486834.0}, {"date": "2018-09-19", "close": 12.79, "volume": 151876.0}, {"date": "2018-09-20", "close": 13.15, "volume": 99947.0}, {"date": "2018-09-21", "close": 13.16, "volume": 68825.0}, {"date": "2018-09-24", "close": 13.03, "volume": 57595.0}, {"date": "2018-09-25", "close": 13.15, "volume": 83752.0}, {"date": "2018-09-26", "close": 13.01, "volume": 129996.0}, {"date": "2018-09-27", "close": 12.96, "volume": 84271.0}, {"date": "2018-09-28", "close": 13.03, "volume": 157447.0}, {"date": "2018-10-01", "close": 13.2, "volume": 68041.0}, {"date": "2018-10-02", "close": 13.29, "volume": 108310.0}, {"date": "2018-10-03", "close": 13.07, "volume": 106807.0}, {"date": "2018-10-04", "close": 12.67, "volume": 185412.0}, {"date": "2018-10-05", "close": 12.7, "volume": 92902.0}, {"date": "2018-10-08", "close": 12.81, "volume": 92444.0}, {"date": "2018-10-09", "close": 12.7, "volume": 83637.0}, {"date": "2018-10-10", "close": 12.43, "volume": 153300.0}, {"date": "2018-10-11", "close": 12.31, "volume": 194089.0}, {"date": "2018-10-12", "close": 12.07, "volume": 102982.0}, {"date": "2018-10-15", "close": 12.09, "volume": 165118.0}, {"date": "2018-10-16", "close": 12.29, "volume": 96272.0}, {"date": "2018-10-17", "close": 12.215, "volume": 51189.0}, {"date": "2018-10-18", "close": 12.3, "volume": 90503.0}, {"date": "2018-10-19", "close": 12.45, "volume": 64367.0}, {"date": "2018-10-22", "close": 12.37, "volume": 93844.0}, {"date": "2018-10-23", "close": 12.31, "volume": 99547.0}, {"date": "2018-10-24", "close": 12.22, "volume": 106895.0}, {"date": "2018-10-25", "close": 12.32, "volume": 143465.0}, {"date": "2018-10-26", "close": 12.21, "volume": 119096.0}, {"date": "2018-10-29", "close": 12.19, "volume": 67885.0}, {"date": "2018-10-30", "close": 12.19, "volume": 96731.0}, {"date": "2018-10-31", "close": 12.25, "volume": 63717.0}, {"date": "2018-11-01", "close": 12.5, "volume": 93532.0}, {"date": "2018-11-02", "close": 12.53, "volume": 72449.0}, {"date": "2018-11-05", "close": 12.61, "volume": 71178.0}, {"date": "2018-11-06", "close": 12.6716, "volume": 51559.0}, {"date": "2018-11-07", "close": 12.95, "volume": 132252.0}, {"date": "2018-11-08", "close": 13.01, "volume": 114902.0}, {"date": "2018-11-09", "close": 12.96, "volume": 77071.0}, {"date": "2018-11-12", "close": 12.77, "volume": 125481.0}, {"date": "2018-11-13", "close": 12.81, "volume": 92547.0}, {"date": "2018-11-14", "close": 12.83, "volume": 78923.0}, {"date": "2018-11-15", "close": 12.59, "volume": 121044.0}, {"date": "2018-11-16", "close": 12.55, "volume": 78136.0}, {"date": "2018-11-19", "close": 12.24, "volume": 143357.0}, {"date": "2018-11-20", "close": 11.77, "volume": 183682.0}, {"date": "2018-11-21", "close": 11.9, "volume": 92017.0}, {"date": "2018-11-23", "close": 11.89, "volume": 15705.0}, {"date": "2018-11-26", "close": 12.07, "volume": 81910.0}, {"date": "2018-11-27", "close": 11.95, "volume": 92477.0}, {"date": "2018-11-28", "close": 12.17, "volume": 133899.0}, {"date": "2018-11-29", "close": 12.08, "volume": 129754.0}, {"date": "2018-11-30", "close": 12.05, "volume": 122894.0}, {"date": "2018-12-03", "close": 12.17, "volume": 96651.0}, {"date": "2018-12-04", "close": 12.1439, "volume": 98221.0}, {"date": "2018-12-06", "close": 11.75, "volume": 452153.0}, {"date": "2018-12-07", "close": 11.85, "volume": 53911.0}, {"date": "2018-12-10", "close": 11.87, "volume": 60071.0}, {"date": "2018-12-11", "close": 11.68, "volume": 95826.0}, {"date": "2018-12-12", "close": 11.8, "volume": 92681.0}, {"date": "2018-12-13", "close": 11.48, "volume": 108300.0}, {"date": "2018-12-14", "close": 11.2852, "volume": 113756.0}, {"date": "2018-12-17", "close": 10.7, "volume": 240703.0}, {"date": "2018-12-18", "close": 10.92, "volume": 136910.0}, {"date": "2018-12-19", "close": 10.92, "volume": 101234.0}, {"date": "2018-12-20", "close": 10.59, "volume": 208020.0}, {"date": "2018-12-21", "close": 10.61, "volume": 165147.0}, {"date": "2018-12-24", "close": 10.48, "volume": 160311.0}, {"date": "2018-12-26", "close": 10.66, "volume": 208457.0}, {"date": "2018-12-27", "close": 11.1, "volume": 169522.0}, {"date": "2018-12-28", "close": 11.45, "volume": 178587.0}, {"date": "2018-12-31", "close": 11.15, "volume": 193544.0}, {"date": "2019-01-02", "close": 11.21, "volume": 89630.0}, {"date": "2019-01-03", "close": 11.11, "volume": 71391.0}, {"date": "2019-01-04", "close": 11.45, "volume": 85706.0}, {"date": "2019-01-07", "close": 11.9, "volume": 122015.0}, {"date": "2019-01-08", "close": 11.75, "volume": 150175.0}, {"date": "2019-01-09", "close": 11.66, "volume": 87192.0}, {"date": "2019-01-10", "close": 11.77, "volume": 120606.0}, {"date": "2019-01-11", "close": 11.94, "volume": 98220.0}, {"date": "2019-01-14", "close": 12.19, "volume": 128920.0}, {"date": "2019-01-15", "close": 12.36, "volume": 147609.0}, {"date": "2019-01-16", "close": 12.57, "volume": 168200.0}, {"date": "2019-01-17", "close": 12.17, "volume": 108766.0}, {"date": "2019-01-18", "close": 12.39, "volume": 76049.0}, {"date": "2019-01-22", "close": 12.33, "volume": 63974.0}, {"date": "2019-01-23", "close": 12.35, "volume": 75047.0}, {"date": "2019-01-24", "close": 12.35, "volume": 214228.0}, {"date": "2019-01-25", "close": 12.48, "volume": 92971.0}, {"date": "2019-01-28", "close": 12.62, "volume": 67637.0}, {"date": "2019-01-29", "close": 12.68, "volume": 55891.0}, {"date": "2019-01-30", "close": 12.86, "volume": 82904.0}, {"date": "2019-01-31", "close": 12.9, "volume": 133496.0}, {"date": "2019-02-01", "close": 12.86, "volume": 177269.0}, {"date": "2019-02-04", "close": 13.08, "volume": 135091.0}, {"date": "2019-02-05", "close": 13.28, "volume": 163437.0}, {"date": "2019-02-06", "close": 13.38, "volume": 197789.0}, {"date": "2019-02-07", "close": 13.28, "volume": 209457.0}, {"date": "2019-02-08", "close": 13.28, "volume": 138144.0}, {"date": "2019-02-11", "close": 13.43, "volume": 143282.0}, {"date": "2019-02-12", "close": 13.51, "volume": 128478.0}, {"date": "2019-02-13", "close": 13.69, "volume": 196738.0}, {"date": "2019-02-14", "close": 13.41, "volume": 149534.0}, {"date": "2019-02-15", "close": 13.33, "volume": 65049.0}, {"date": "2019-02-19", "close": 13.31, "volume": 169487.0}, {"date": "2019-02-20", "close": 13.33, "volume": 89658.0}, {"date": "2019-02-21", "close": 13.39, "volume": 75112.0}, {"date": "2019-02-22", "close": 13.52, "volume": 136688.0}, {"date": "2019-02-25", "close": 13.55, "volume": 140859.0}, {"date": "2019-02-26", "close": 13.58, "volume": 100559.0}, {"date": "2019-02-27", "close": 13.64, "volume": 68829.0}, {"date": "2019-02-28", "close": 13.6, "volume": 140246.0}, {"date": "2019-03-01", "close": 13.59, "volume": 107441.0}, {"date": "2019-03-04", "close": 13.59, "volume": 84832.0}, {"date": "2019-03-05", "close": 13.56, "volume": 103969.0}, {"date": "2019-03-06", "close": 13.29, "volume": 191986.0}, {"date": "2019-03-07", "close": 12.98, "volume": 213902.0}, {"date": "2019-03-08", "close": 13.02, "volume": 145716.0}, {"date": "2019-03-11", "close": 13.26, "volume": 130412.0}, {"date": "2019-03-12", "close": 13.38, "volume": 108025.0}, {"date": "2019-03-13", "close": 13.38, "volume": 143192.0}, {"date": "2019-03-14", "close": 13.33, "volume": 120704.0}, {"date": "2019-03-15", "close": 13.145, "volume": 109058.0}, {"date": "2019-03-18", "close": 12.96, "volume": 96905.0}, {"date": "2019-03-19", "close": 13.02, "volume": 45990.0}, {"date": "2019-03-20", "close": 13.05, "volume": 108618.0}, {"date": "2019-03-21", "close": 13.2, "volume": 89312.0}, {"date": "2019-03-22", "close": 13.0, "volume": 155059.0}, {"date": "2019-03-25", "close": 12.99, "volume": 60308.0}, {"date": "2019-03-26", "close": 13.17, "volume": 64907.0}, {"date": "2019-03-27", "close": 13.16, "volume": 62871.0}, {"date": "2019-03-28", "close": 13.12, "volume": 86027.0}, {"date": "2019-03-29", "close": 13.04, "volume": 78182.0}, {"date": "2019-04-01", "close": 13.23, "volume": 97819.0}, {"date": "2019-04-02", "close": 13.35, "volume": 78768.0}, {"date": "2019-04-03", "close": 13.44, "volume": 175833.0}, {"date": "2019-04-04", "close": 13.55, "volume": 194069.0}, {"date": "2019-04-05", "close": 13.69, "volume": 140714.0}, {"date": "2019-04-08", "close": 13.85, "volume": 226182.0}, {"date": "2019-04-09", "close": 13.73, "volume": 190791.0}, {"date": "2019-04-10", "close": 13.82, "volume": 220454.0}, {"date": "2019-04-11", "close": 13.72, "volume": 123759.0}, {"date": "2019-04-12", "close": 13.72, "volume": 106270.0}, {"date": "2019-04-15", "close": 13.3, "volume": 224439.0}, {"date": "2019-04-16", "close": 13.23, "volume": 152478.0}, {"date": "2019-04-17", "close": 12.9, "volume": 251156.0}, {"date": "2019-04-18", "close": 12.93, "volume": 156639.0}, {"date": "2019-04-22", "close": 12.58, "volume": 355457.0}, {"date": "2019-04-23", "close": 12.74, "volume": 137583.0}, {"date": "2019-04-24", "close": 12.74, "volume": 150572.0}, {"date": "2019-04-25", "close": 13.35, "volume": 379635.0}, {"date": "2019-04-26", "close": 13.27, "volume": 91932.0}, {"date": "2019-04-29", "close": 13.33, "volume": 100926.0}, {"date": "2019-04-30", "close": 13.31, "volume": 99600.0}, {"date": "2019-05-01", "close": 13.47, "volume": 106124.0}, {"date": "2019-05-02", "close": 13.44, "volume": 126583.0}, {"date": "2019-05-03", "close": 13.35, "volume": 145193.0}, {"date": "2019-05-06", "close": 13.33, "volume": 110653.0}, {"date": "2019-05-07", "close": 13.27, "volume": 105154.0}, {"date": "2019-05-08", "close": 13.38, "volume": 44955.0}, {"date": "2019-05-09", "close": 13.35, "volume": 95271.0}, {"date": "2019-05-10", "close": 13.53, "volume": 77299.0}, {"date": "2019-05-13", "close": 13.38, "volume": 136214.0}, {"date": "2019-05-14", "close": 13.57, "volume": 85611.0}, {"date": "2019-05-15", "close": 13.67, "volume": 184435.0}, {"date": "2019-05-16", "close": 13.46, "volume": 94587.0}, {"date": "2019-05-17", "close": 13.41, "volume": 70091.0}, {"date": "2019-05-20", "close": 13.1979, "volume": 150977.0}, {"date": "2019-05-21", "close": 13.38, "volume": 101925.0}, {"date": "2019-05-22", "close": 13.41, "volume": 42547.0}, {"date": "2019-05-23", "close": 13.17, "volume": 95889.0}, {"date": "2019-05-24", "close": 13.34, "volume": 33383.0}, {"date": "2019-05-28", "close": 13.43, "volume": 87791.0}, {"date": "2019-05-29", "close": 13.36, "volume": 78425.0}, {"date": "2019-05-30", "close": 13.19, "volume": 92488.0}, {"date": "2019-05-31", "close": 13.05, "volume": 103375.0}, {"date": "2019-06-03", "close": 13.07, "volume": 125092.0}, {"date": "2019-06-04", "close": 13.22, "volume": 97256.0}, {"date": "2019-06-05", "close": 13.35, "volume": 84263.0}, {"date": "2019-06-06", "close": 13.56, "volume": 117019.0}, {"date": "2019-06-07", "close": 13.72, "volume": 166480.0}, {"date": "2019-06-10", "close": 13.81, "volume": 146430.0}, {"date": "2019-06-11", "close": 13.7, "volume": 111265.0}, {"date": "2019-06-12", "close": 13.75, "volume": 112324.0}, {"date": "2019-06-13", "close": 13.8, "volume": 254652.0}, {"date": "2019-06-14", "close": 13.56, "volume": 121945.0}, {"date": "2019-06-17", "close": 13.51, "volume": 93783.0}, {"date": "2019-06-18", "close": 13.5, "volume": 125813.0}, {"date": "2019-06-19", "close": 13.72, "volume": 140898.0}, {"date": "2019-06-20", "close": 13.84, "volume": 108680.0}, {"date": "2019-06-21", "close": 13.8, "volume": 125393.0}, {"date": "2019-06-24", "close": 13.91, "volume": 81002.0}, {"date": "2019-06-25", "close": 13.94, "volume": 155382.0}, {"date": "2019-06-26", "close": 13.88, "volume": 69210.0}, {"date": "2019-06-27", "close": 13.97, "volume": 94601.0}, {"date": "2019-06-28", "close": 14.0, "volume": 91312.0}, {"date": "2019-07-01", "close": 13.9, "volume": 153835.0}, {"date": "2019-07-02", "close": 13.81, "volume": 130268.0}, {"date": "2019-07-03", "close": 13.85, "volume": 46507.0}, {"date": "2019-07-05", "close": 14.04, "volume": 99726.0}, {"date": "2019-07-08", "close": 14.13, "volume": 105071.0}, {"date": "2019-07-09", "close": 14.16, "volume": 139239.0}, {"date": "2019-07-10", "close": 14.29, "volume": 91441.0}, {"date": "2019-07-11", "close": 14.43, "volume": 264446.0}, {"date": "2019-07-12", "close": 14.07, "volume": 129444.0}, {"date": "2019-07-15", "close": 14.07, "volume": 113164.0}, {"date": "2019-07-16", "close": 13.86, "volume": 160917.0}, {"date": "2019-07-17", "close": 13.91, "volume": 119151.0}, {"date": "2019-07-18", "close": 13.82, "volume": 82347.0}, {"date": "2019-07-19", "close": 13.8, "volume": 84422.0}, {"date": "2019-07-22", "close": 13.95, "volume": 194516.0}, {"date": "2019-07-23", "close": 13.88, "volume": 118271.0}, {"date": "2019-07-24", "close": 14.17, "volume": 160725.0}, {"date": "2019-07-25", "close": 14.15, "volume": 104213.0}, {"date": "2019-07-26", "close": 14.1, "volume": 101826.0}, {"date": "2019-07-29", "close": 14.19, "volume": 143047.0}, {"date": "2019-07-30", "close": 14.3048, "volume": 88518.0}, {"date": "2019-07-31", "close": 14.37, "volume": 114776.0}, {"date": "2019-08-01", "close": 14.43, "volume": 99147.0}, {"date": "2019-08-02", "close": 13.96, "volume": 340988.0}, {"date": "2019-08-05", "close": 13.64, "volume": 229320.0}, {"date": "2019-08-06", "close": 13.78, "volume": 208993.0}, {"date": "2019-08-07", "close": 13.86, "volume": 79445.0}, {"date": "2019-08-08", "close": 14.14, "volume": 71345.0}, {"date": "2019-08-09", "close": 14.16, "volume": 89233.0}, {"date": "2019-08-12", "close": 14.01, "volume": 127034.0}, {"date": "2019-08-13", "close": 13.92, "volume": 143008.0}, {"date": "2019-08-14", "close": 13.18, "volume": 394476.0}, {"date": "2019-08-15", "close": 13.45, "volume": 164665.0}, {"date": "2019-08-16", "close": 13.43, "volume": 70433.0}, {"date": "2019-08-19", "close": 13.34, "volume": 126375.0}, {"date": "2019-08-20", "close": 12.99, "volume": 207444.0}, {"date": "2019-08-21", "close": 13.13, "volume": 63383.0}, {"date": "2019-08-22", "close": 13.15, "volume": 47839.0}, {"date": "2019-08-23", "close": 13.2, "volume": 79408.0}, {"date": "2019-08-26", "close": 13.19, "volume": 48038.0}, {"date": "2019-08-27", "close": 12.99, "volume": 108129.0}, {"date": "2019-08-28", "close": 13.1, "volume": 64054.0}, {"date": "2019-08-29", "close": 13.12, "volume": 64699.0}, {"date": "2019-08-30", "close": 12.8, "volume": 124590.0}, {"date": "2019-09-03", "close": 12.814, "volume": 75937.0}, {"date": "2019-09-04", "close": 13.03, "volume": 63714.0}, {"date": "2019-09-05", "close": 13.07, "volume": 73979.0}, {"date": "2019-09-06", "close": 13.48, "volume": 62525.0}, {"date": "2019-09-09", "close": 13.64, "volume": 67629.0}, {"date": "2019-09-10", "close": 13.57, "volume": 59729.0}, {"date": "2019-09-11", "close": 13.4943, "volume": 77638.0}, {"date": "2019-09-12", "close": 13.46, "volume": 69021.0}, {"date": "2019-09-13", "close": 13.32, "volume": 28526.0}, {"date": "2019-09-16", "close": 13.29, "volume": 70684.0}, {"date": "2019-09-17", "close": 13.21, "volume": 64915.0}, {"date": "2019-09-18", "close": 13.11, "volume": 79960.0}, {"date": "2019-09-19", "close": 13.15, "volume": 51756.0}, {"date": "2019-09-20", "close": 13.23, "volume": 69658.0}, {"date": "2019-09-23", "close": 13.24, "volume": 27151.0}, {"date": "2019-09-24", "close": 13.23, "volume": 70635.0}, {"date": "2019-09-25", "close": 13.15, "volume": 49821.0}, {"date": "2019-09-26", "close": 13.1, "volume": 163582.0}, {"date": "2019-09-27", "close": 12.99, "volume": 90555.0}, {"date": "2019-09-30", "close": 13.11, "volume": 57712.0}, {"date": "2019-10-01", "close": 13.25, "volume": 63323.0}, {"date": "2019-10-02", "close": 12.98, "volume": 144417.0}, {"date": "2019-10-03", "close": 13.04, "volume": 63829.0}, {"date": "2019-10-04", "close": 13.24, "volume": 50555.0}, {"date": "2019-10-07", "close": 13.0, "volume": 94060.0}, {"date": "2019-10-08", "close": 13.05, "volume": 120416.0}, {"date": "2019-10-09", "close": 13.14, "volume": 104978.0}, {"date": "2019-10-10", "close": 13.215, "volume": 44962.0}, {"date": "2019-10-11", "close": 13.36, "volume": 93592.0}, {"date": "2019-10-14", "close": 13.35, "volume": 56412.0}, {"date": "2019-10-15", "close": 13.38, "volume": 136528.0}, {"date": "2019-10-16", "close": 13.4, "volume": 139590.0}, {"date": "2019-10-17", "close": 13.54, "volume": 114501.0}, {"date": "2019-10-18", "close": 13.37, "volume": 60682.0}, {"date": "2019-10-21", "close": 13.4, "volume": 133137.0}, {"date": "2019-10-22", "close": 13.03, "volume": 184008.0}, {"date": "2019-10-23", "close": 12.97, "volume": 134523.0}, {"date": "2019-10-24", "close": 13.53, "volume": 218305.0}, {"date": "2019-10-25", "close": 13.21, "volume": 247741.0}, {"date": "2019-10-28", "close": 13.3126, "volume": 37837.0}, {"date": "2019-10-29", "close": 13.39, "volume": 58200.0}, {"date": "2019-10-30", "close": 13.48, "volume": 83142.0}, {"date": "2019-10-31", "close": 13.57, "volume": 86958.0}, {"date": "2019-11-01", "close": 13.74, "volume": 107110.0}, {"date": "2019-11-04", "close": 13.76, "volume": 165575.0}, {"date": "2019-11-05", "close": 13.86, "volume": 81809.0}, {"date": "2019-11-06", "close": 13.68, "volume": 140314.0}, {"date": "2019-11-07", "close": 13.345, "volume": 104444.0}, {"date": "2019-11-08", "close": 13.43, "volume": 33760.0}, {"date": "2019-11-11", "close": 13.39, "volume": 88191.0}, {"date": "2019-11-12", "close": 13.34, "volume": 79166.0}, {"date": "2019-11-13", "close": 13.36, "volume": 84151.0}, {"date": "2019-11-14", "close": 13.41, "volume": 73568.0}, {"date": "2019-11-15", "close": 13.33, "volume": 83128.0}, {"date": "2019-11-18", "close": 13.2, "volume": 126985.0}, {"date": "2019-11-19", "close": 13.24, "volume": 81443.0}, {"date": "2019-11-20", "close": 13.09, "volume": 104157.0}, {"date": "2019-11-21", "close": 13.15, "volume": 81679.0}, {"date": "2019-11-22", "close": 13.35, "volume": 86929.0}, {"date": "2019-11-25", "close": 13.24, "volume": 120950.0}, {"date": "2019-11-26", "close": 13.25, "volume": 69299.0}, {"date": "2019-11-27", "close": 13.24, "volume": 33336.0}, {"date": "2019-11-29", "close": 13.18, "volume": 46057.0}, {"date": "2019-12-02", "close": 13.14, "volume": 77596.0}, {"date": "2019-12-03", "close": 13.34, "volume": 86342.0}, {"date": "2019-12-04", "close": 13.31, "volume": 85925.0}, {"date": "2019-12-05", "close": 13.51, "volume": 52324.0}, {"date": "2019-12-06", "close": 13.5, "volume": 58893.0}, {"date": "2019-12-09", "close": 13.58, "volume": 62067.0}, {"date": "2019-12-10", "close": 13.5, "volume": 137208.0}, {"date": "2019-12-11", "close": 13.58, "volume": 202248.0}, {"date": "2019-12-12", "close": 13.305, "volume": 87147.0}, {"date": "2019-12-13", "close": 13.25, "volume": 74765.0}, {"date": "2019-12-16", "close": 13.3, "volume": 87292.0}, {"date": "2019-12-17", "close": 13.29, "volume": 129148.0}, {"date": "2019-12-18", "close": 13.27, "volume": 109365.0}, {"date": "2019-12-19", "close": 13.33, "volume": 96474.0}, {"date": "2019-12-20", "close": 13.4, "volume": 37431.0}, {"date": "2019-12-23", "close": 13.43, "volume": 67370.0}, {"date": "2019-12-24", "close": 13.52, "volume": 46180.0}, {"date": "2019-12-26", "close": 13.61, "volume": 83387.0}, {"date": "2019-12-27", "close": 13.52, "volume": 96796.0}, {"date": "2019-12-30", "close": 13.61, "volume": 94427.0}, {"date": "2019-12-31", "close": 13.78, "volume": 106993.0}, {"date": "2020-01-02", "close": 13.8, "volume": 76796.0}, {"date": "2020-01-03", "close": 13.77, "volume": 130505.0}, {"date": "2020-01-06", "close": 13.72, "volume": 129320.0}, {"date": "2020-01-07", "close": 13.9, "volume": 89366.0}, {"date": "2020-01-08", "close": 13.93, "volume": 107304.0}, {"date": "2020-01-09", "close": 13.95, "volume": 106534.0}, {"date": "2020-01-10", "close": 13.98, "volume": 125963.0}, {"date": "2020-01-13", "close": 14.049, "volume": 124564.0}, {"date": "2020-01-14", "close": 14.19, "volume": 109561.0}, {"date": "2020-01-15", "close": 14.24, "volume": 174391.0}, {"date": "2020-01-16", "close": 13.8205, "volume": 202397.0}, {"date": "2020-01-17", "close": 13.71, "volume": 127029.0}, {"date": "2020-01-21", "close": 13.54, "volume": 184267.0}, {"date": "2020-01-22", "close": 13.57, "volume": 125009.0}, {"date": "2020-01-23", "close": 13.09, "volume": 624645.0}, {"date": "2020-01-24", "close": 13.14, "volume": 162378.0}, {"date": "2020-01-27", "close": 12.95, "volume": 318609.0}, {"date": "2020-01-28", "close": 13.03, "volume": 141661.0}, {"date": "2020-01-29", "close": 13.18, "volume": 125461.0}, {"date": "2020-01-30", "close": 13.06, "volume": 133811.0}, {"date": "2020-01-31", "close": 12.91, "volume": 198031.0}, {"date": "2020-02-03", "close": 13.1, "volume": 122526.0}, {"date": "2020-02-04", "close": 13.3, "volume": 152903.0}, {"date": "2020-02-05", "close": 13.41, "volume": 108222.0}, {"date": "2020-02-06", "close": 13.67, "volume": 146206.0}, {"date": "2020-02-07", "close": 13.67, "volume": 88925.0}, {"date": "2020-02-10", "close": 13.66, "volume": 122354.0}, {"date": "2020-02-11", "close": 13.7, "volume": 130356.0}, {"date": "2020-02-12", "close": 13.77, "volume": 222094.0}, {"date": "2020-02-13", "close": 13.13, "volume": 239392.0}, {"date": "2020-02-14", "close": 13.38, "volume": 117154.0}, {"date": "2020-02-18", "close": 13.2, "volume": 139735.0}, {"date": "2020-02-19", "close": 13.14, "volume": 80467.0}, {"date": "2020-02-20", "close": 13.35, "volume": 73831.0}, {"date": "2020-02-21", "close": 13.32, "volume": 84483.0}, {"date": "2020-02-24", "close": 12.96, "volume": 330732.0}, {"date": "2020-02-25", "close": 12.6, "volume": 257289.0}, {"date": "2020-02-26", "close": 12.62, "volume": 181425.0}, {"date": "2020-02-27", "close": 11.82, "volume": 398496.0}, {"date": "2020-02-28", "close": 11.21, "volume": 586646.0}, {"date": "2020-03-02", "close": 12.33, "volume": 288636.0}, {"date": "2020-03-03", "close": 12.23, "volume": 204934.0}, {"date": "2020-03-04", "close": 12.74, "volume": 118082.0}, {"date": "2020-03-05", "close": 12.45, "volume": 131973.0}, {"date": "2020-03-06", "close": 12.13, "volume": 154544.0}, {"date": "2020-03-09", "close": 10.91, "volume": 270472.0}, {"date": "2020-03-10", "close": 11.43, "volume": 106652.0}, {"date": "2020-03-11", "close": 10.26, "volume": 275019.0}, {"date": "2020-03-12", "close": 7.8, "volume": 746658.0}, {"date": "2020-03-13", "close": 7.74, "volume": 262008.0}, {"date": "2020-03-16", "close": 6.37, "volume": 309759.0}, {"date": "2020-03-17", "close": 6.67, "volume": 209622.0}, {"date": "2020-03-18", "close": 4.92, "volume": 570550.0}, {"date": "2020-03-19", "close": 5.9, "volume": 461764.0}, {"date": "2020-03-20", "close": 6.63, "volume": 265711.0}, {"date": "2020-03-23", "close": 5.6, "volume": 242609.0}, {"date": "2020-03-24", "close": 6.21, "volume": 148119.0}, {"date": "2020-03-25", "close": 7.28, "volume": 183799.0}, {"date": "2020-03-26", "close": 8.16, "volume": 288160.0}, {"date": "2020-03-27", "close": 7.85, "volume": 133826.0}, {"date": "2020-03-30", "close": 7.63, "volume": 130318.0}, {"date": "2020-03-31", "close": 7.43, "volume": 161169.0}, {"date": "2020-04-01", "close": 6.32, "volume": 340792.0}, {"date": "2020-04-02", "close": 6.4, "volume": 126462.0}, {"date": "2020-04-03", "close": 6.02, "volume": 130353.0}, {"date": "2020-04-06", "close": 6.56, "volume": 101725.0}, {"date": "2020-04-07", "close": 6.76, "volume": 277845.0}, {"date": "2020-04-08", "close": 7.17, "volume": 284871.0}, {"date": "2020-04-09", "close": 7.57, "volume": 285552.0}, {"date": "2020-04-13", "close": 7.65, "volume": 172987.0}, {"date": "2020-04-14", "close": 8.06, "volume": 228469.0}, {"date": "2020-04-15", "close": 7.61, "volume": 201646.0}, {"date": "2020-04-16", "close": 7.72, "volume": 416031.0}, {"date": "2020-04-17", "close": 7.58, "volume": 296010.0}, {"date": "2020-04-20", "close": 7.41, "volume": 162598.0}, {"date": "2020-04-21", "close": 7.02, "volume": 205050.0}, {"date": "2020-04-22", "close": 6.96, "volume": 169012.0}, {"date": "2020-04-23", "close": 6.18, "volume": 446174.0}, {"date": "2020-04-24", "close": 5.83, "volume": 300394.0}, {"date": "2020-04-27", "close": 5.67, "volume": 420370.0}, {"date": "2020-04-28", "close": 5.65, "volume": 154192.0}, {"date": "2020-04-29", "close": 5.94, "volume": 225964.0}, {"date": "2020-04-30", "close": 6.02, "volume": 313306.0}, {"date": "2020-05-01", "close": 6.1, "volume": 178332.0}, {"date": "2020-05-04", "close": 6.24, "volume": 177542.0}, {"date": "2020-05-05", "close": 6.19, "volume": 206056.0}, {"date": "2020-05-06", "close": 6.04, "volume": 135390.0}, {"date": "2020-05-07", "close": 6.13, "volume": 196733.0}, {"date": "2020-05-08", "close": 6.28, "volume": 62895.0}, {"date": "2020-05-11", "close": 6.19, "volume": 153326.0}, {"date": "2020-05-12", "close": 6.2, "volume": 147057.0}, {"date": "2020-05-13", "close": 6.23, "volume": 97714.0}, {"date": "2020-05-14", "close": 6.22, "volume": 174501.0}, {"date": "2020-05-15", "close": 5.9, "volume": 231409.0}, {"date": "2020-05-18", "close": 6.22, "volume": 244621.0}, {"date": "2020-05-19", "close": 6.24, "volume": 80380.0}, {"date": "2020-05-20", "close": 6.43, "volume": 65398.0}, {"date": "2020-05-21", "close": 6.49, "volume": 89003.0}, {"date": "2020-05-22", "close": 6.67, "volume": 83630.0}, {"date": "2020-05-26", "close": 7.0, "volume": 199547.0}, {"date": "2020-05-27", "close": 7.16, "volume": 110218.0}, {"date": "2020-05-28", "close": 6.96, "volume": 109753.0}, {"date": "2020-05-29", "close": 7.22, "volume": 84222.0}, {"date": "2020-06-01", "close": 7.31, "volume": 82107.0}, {"date": "2020-06-02", "close": 7.57, "volume": 96926.0}, {"date": "2020-06-03", "close": 7.8, "volume": 72785.0}, {"date": "2020-06-04", "close": 7.85, "volume": 91009.0}, {"date": "2020-06-05", "close": 7.97, "volume": 122183.0}, {"date": "2020-06-08", "close": 7.9, "volume": 134140.0}, {"date": "2020-06-09", "close": 7.97, "volume": 154509.0}, {"date": "2020-06-10", "close": 7.95, "volume": 117256.0}, {"date": "2020-06-11", "close": 7.25, "volume": 192018.0}, {"date": "2020-06-12", "close": 7.29, "volume": 45299.0}, {"date": "2020-06-15", "close": 7.15, "volume": 68068.0}, {"date": "2020-06-16", "close": 7.29, "volume": 70159.0}, {"date": "2020-06-17", "close": 7.12, "volume": 111964.0}, {"date": "2020-06-18", "close": 7.18, "volume": 42381.0}, {"date": "2020-06-19", "close": 7.14, "volume": 50264.0}, {"date": "2020-06-22", "close": 7.12, "volume": 57056.0}, {"date": "2020-06-23", "close": 7.2, "volume": 52011.0}, {"date": "2020-06-24", "close": 7.02, "volume": 149591.0}, {"date": "2020-06-25", "close": 7.04, "volume": 33832.0}, {"date": "2020-06-26", "close": 6.84, "volume": 147229.0}, {"date": "2020-06-29", "close": 6.96, "volume": 63156.0}, {"date": "2020-06-30", "close": 7.05, "volume": 103907.0}, {"date": "2020-07-01", "close": 6.94, "volume": 129666.0}, {"date": "2020-07-02", "close": 7.12, "volume": 115663.0}, {"date": "2020-07-06", "close": 7.21, "volume": 66254.0}, {"date": "2020-07-07", "close": 7.04, "volume": 88312.0}, {"date": "2020-07-08", "close": 7.08, "volume": 29073.0}, {"date": "2020-07-09", "close": 6.96, "volume": 54360.0}, {"date": "2020-07-10", "close": 6.98, "volume": 58284.0}, {"date": "2020-07-13", "close": 7.07, "volume": 80092.0}, {"date": "2020-07-14", "close": 7.1, "volume": 49901.0}, {"date": "2020-07-15", "close": 7.08, "volume": 108892.0}, {"date": "2020-07-16", "close": 7.18, "volume": 136390.0}, {"date": "2020-07-17", "close": 6.96, "volume": 93630.0}, {"date": "2020-07-20", "close": 6.9, "volume": 150171.0}, {"date": "2020-07-21", "close": 6.96, "volume": 125636.0}, {"date": "2020-07-22", "close": 6.96, "volume": 38288.0}, {"date": "2020-07-23", "close": 6.91, "volume": 96443.0}, {"date": "2020-07-24", "close": 6.9, "volume": 57169.0}, {"date": "2020-07-27", "close": 6.95, "volume": 42583.0}, {"date": "2020-07-28", "close": 6.94, "volume": 98124.0}, {"date": "2020-07-29", "close": 7.0, "volume": 58966.0}, {"date": "2020-07-30", "close": 7.03, "volume": 108814.0}, {"date": "2020-07-31", "close": 7.08, "volume": 78953.0}, {"date": "2020-08-03", "close": 7.15, "volume": 64629.0}, {"date": "2020-08-04", "close": 7.26, "volume": 115836.0}, {"date": "2020-08-05", "close": 7.29, "volume": 80221.0}, {"date": "2020-08-06", "close": 7.31, "volume": 91011.0}, {"date": "2020-08-07", "close": 7.25, "volume": 100891.0}, {"date": "2020-08-10", "close": 7.33, "volume": 86895.0}, {"date": "2020-08-11", "close": 7.29, "volume": 101793.0}, {"date": "2020-08-12", "close": 7.45, "volume": 125623.0}, {"date": "2020-08-13", "close": 7.47, "volume": 97989.0}, {"date": "2020-08-14", "close": 7.27, "volume": 102614.0}, {"date": "2020-08-17", "close": 7.32, "volume": 79127.0}, {"date": "2020-08-18", "close": 7.27, "volume": 63808.0}, {"date": "2020-08-19", "close": 7.22, "volume": 78959.0}, {"date": "2020-08-20", "close": 7.08, "volume": 120113.0}, {"date": "2020-08-21", "close": 7.1, "volume": 83388.0}, {"date": "2020-08-24", "close": 7.15, "volume": 54533.0}, {"date": "2020-08-25", "close": 7.14, "volume": 51336.0}, {"date": "2020-08-26", "close": 7.13, "volume": 57652.0}, {"date": "2020-08-27", "close": 7.11, "volume": 45936.0}, {"date": "2020-08-28", "close": 7.18, "volume": 89967.0}, {"date": "2020-08-31", "close": 7.11, "volume": 114359.0}, {"date": "2020-09-01", "close": 7.19, "volume": 82159.0}, {"date": "2020-09-02", "close": 7.2, "volume": 92568.0}, {"date": "2020-09-03", "close": 7.11, "volume": 227457.0}, {"date": "2020-09-04", "close": 7.1, "volume": 68086.0}, {"date": "2020-09-08", "close": 7.06, "volume": 132644.0}, {"date": "2020-09-09", "close": 7.19, "volume": 62865.0}, {"date": "2020-09-10", "close": 7.18, "volume": 79307.0}, {"date": "2020-09-11", "close": 7.07, "volume": 87875.0}, {"date": "2020-09-14", "close": 7.03, "volume": 52397.0}, {"date": "2020-09-15", "close": 6.99, "volume": 116929.0}, {"date": "2020-09-16", "close": 6.99, "volume": 57577.0}, {"date": "2020-09-17", "close": 7.0, "volume": 68699.0}, {"date": "2020-09-18", "close": 6.92, "volume": 82571.0}, {"date": "2020-09-21", "close": 6.76, "volume": 95144.0}, {"date": "2020-09-22", "close": 6.63, "volume": 85508.0}, {"date": "2020-09-23", "close": 6.37, "volume": 221108.0}, {"date": "2020-09-24", "close": 6.32, "volume": 169471.0}, {"date": "2020-09-25", "close": 6.28, "volume": 188083.0}, {"date": "2020-09-28", "close": 6.43, "volume": 199331.0}, {"date": "2020-09-29", "close": 6.43, "volume": 106567.0}, {"date": "2020-09-30", "close": 6.48, "volume": 270448.0}, {"date": "2020-10-01", "close": 6.4, "volume": 219629.0}, {"date": "2020-10-02", "close": 6.4, "volume": 62781.0}, {"date": "2020-10-05", "close": 6.36, "volume": 97136.0}, {"date": "2020-10-06", "close": 6.4, "volume": 128550.0}, {"date": "2020-10-07", "close": 6.42, "volume": 155406.0}, {"date": "2020-10-08", "close": 6.43, "volume": 156912.0}, {"date": "2020-10-09", "close": 6.47, "volume": 68691.0}, {"date": "2020-10-12", "close": 6.55, "volume": 80566.0}, {"date": "2020-10-13", "close": 6.58, "volume": 67130.0}, {"date": "2020-10-14", "close": 6.55, "volume": 112409.0}, {"date": "2020-10-15", "close": 6.53, "volume": 212290.0}, {"date": "2020-10-16", "close": 6.42, "volume": 128004.0}, {"date": "2020-10-19", "close": 6.42, "volume": 129868.0}, {"date": "2020-10-20", "close": 6.44, "volume": 75917.0}, {"date": "2020-10-21", "close": 6.43, "volume": 63247.0}, {"date": "2020-10-22", "close": 6.42, "volume": 77428.0}, {"date": "2020-10-23", "close": 6.48, "volume": 59996.0}, {"date": "2020-10-26", "close": 6.41, "volume": 88277.0}, {"date": "2020-10-27", "close": 6.47, "volume": 66774.0}, {"date": "2020-10-28", "close": 6.3, "volume": 157685.0}, {"date": "2020-10-29", "close": 6.25, "volume": 168879.0}, {"date": "2020-10-30", "close": 6.24, "volume": 111832.0}, {"date": "2020-11-02", "close": 6.32, "volume": 84352.0}, {"date": "2020-11-03", "close": 6.44, "volume": 81352.0}, {"date": "2020-11-04", "close": 6.52, "volume": 137158.0}, {"date": "2020-11-05", "close": 6.55, "volume": 114631.0}, {"date": "2020-11-06", "close": 6.69, "volume": 130509.0}, {"date": "2020-11-09", "close": 6.75, "volume": 114681.0}, {"date": "2020-11-10", "close": 6.78, "volume": 146281.0}, {"date": "2020-11-11", "close": 6.78, "volume": 69793.0}, {"date": "2020-11-12", "close": 6.72, "volume": 98779.0}, {"date": "2020-11-13", "close": 6.78, "volume": 84429.0}, {"date": "2020-11-16", "close": 6.85, "volume": 108017.0}, {"date": "2020-11-17", "close": 6.89, "volume": 133074.0}, {"date": "2020-11-18", "close": 7.02, "volume": 177834.0}, {"date": "2020-11-19", "close": 7.1, "volume": 96515.0}, {"date": "2020-11-20", "close": 7.06, "volume": 98107.0}, {"date": "2020-11-23", "close": 7.14, "volume": 103434.0}, {"date": "2020-11-24", "close": 7.22, "volume": 167555.0}, {"date": "2020-11-25", "close": 7.3227, "volume": 111061.0}, {"date": "2020-11-27", "close": 7.45, "volume": 74026.0}, {"date": "2020-11-30", "close": 7.4, "volume": 166001.0}, {"date": "2020-12-01", "close": 7.57, "volume": 156521.0}, {"date": "2020-12-02", "close": 7.77, "volume": 193033.0}, {"date": "2020-12-03", "close": 7.82, "volume": 122793.0}, {"date": "2020-12-04", "close": 7.87, "volume": 274431.0}, {"date": "2020-12-07", "close": 7.84, "volume": 143829.0}, {"date": "2020-12-08", "close": 7.98, "volume": 145275.0}, {"date": "2020-12-09", "close": 8.01, "volume": 249798.0}, {"date": "2020-12-10", "close": 8.07, "volume": 145604.0}, {"date": "2020-12-11", "close": 8.14, "volume": 145709.0}, {"date": "2020-12-14", "close": 8.39, "volume": 288392.0}, {"date": "2020-12-15", "close": 8.39, "volume": 242293.0}, {"date": "2020-12-16", "close": 8.5, "volume": 184394.0}, {"date": "2020-12-17", "close": 8.38, "volume": 174097.0}, {"date": "2020-12-18", "close": 8.4, "volume": 89594.0}, {"date": "2020-12-21", "close": 8.15, "volume": 251463.0}, {"date": "2020-12-22", "close": 8.17, "volume": 78175.0}, {"date": "2020-12-23", "close": 8.13, "volume": 113868.0}, {"date": "2020-12-24", "close": 8.01, "volume": 143235.0}, {"date": "2020-12-28", "close": 8.01, "volume": 138562.0}, {"date": "2020-12-29", "close": 8.0, "volume": 117341.0}, {"date": "2020-12-30", "close": 8.03, "volume": 145010.0}, {"date": "2020-12-31", "close": 8.08, "volume": 142865.0}, {"date": "2021-01-04", "close": 7.94, "volume": 319615.0}, {"date": "2021-01-05", "close": 8.04, "volume": 113019.0}, {"date": "2021-01-06", "close": 8.08, "volume": 81667.0}, {"date": "2021-01-07", "close": 8.2, "volume": 75029.0}, {"date": "2021-01-08", "close": 8.29, "volume": 122858.0}, {"date": "2021-01-11", "close": 8.15, "volume": 200741.0}, {"date": "2021-01-12", "close": 8.21, "volume": 90822.0}, {"date": "2021-01-13", "close": 8.2, "volume": 120096.0}, {"date": "2021-01-14", "close": 8.16, "volume": 100345.0}, {"date": "2021-01-15", "close": 8.12, "volume": 93539.0}, {"date": "2021-01-19", "close": 8.11, "volume": 65608.0}, {"date": "2021-01-20", "close": 8.11, "volume": 103671.0}, {"date": "2021-01-21", "close": 8.07, "volume": 76212.0}, {"date": "2021-01-22", "close": 7.95, "volume": 76685.0}, {"date": "2021-01-25", "close": 8.07, "volume": 126034.0}, {"date": "2021-01-26", "close": 8.07, "volume": 56911.0}, {"date": "2021-01-27", "close": 8.01, "volume": 93140.0}, {"date": "2021-01-28", "close": 8.11, "volume": 107884.0}, {"date": "2021-01-29", "close": 8.12, "volume": 127292.0}, {"date": "2021-02-01", "close": 8.25, "volume": 124764.0}, {"date": "2021-02-02", "close": 8.28, "volume": 150165.0}, {"date": "2021-02-03", "close": 8.34, "volume": 92815.0}, {"date": "2021-02-04", "close": 8.44, "volume": 143801.0}, {"date": "2021-02-05", "close": 8.52, "volume": 139931.0}, {"date": "2021-02-08", "close": 8.6, "volume": 204230.0}, {"date": "2021-02-09", "close": 8.75, "volume": 102949.0}, {"date": "2021-02-10", "close": 8.76, "volume": 213004.0}, {"date": "2021-02-11", "close": 8.6, "volume": 76985.0}, {"date": "2021-02-12", "close": 8.59, "volume": 40705.0}, {"date": "2021-02-16", "close": 8.7, "volume": 62149.0}, {"date": "2021-02-17", "close": 8.7, "volume": 36349.0}, {"date": "2021-02-18", "close": 8.65, "volume": 46517.0}, {"date": "2021-02-19", "close": 8.9, "volume": 130355.0}, {"date": "2021-02-22", "close": 8.74, "volume": 96329.0}, {"date": "2021-02-23", "close": 8.75, "volume": 65617.0}, {"date": "2021-02-24", "close": 8.84, "volume": 121988.0}, {"date": "2021-02-25", "close": 8.53, "volume": 155297.0}, {"date": "2021-02-26", "close": 8.67, "volume": 87655.0}, {"date": "2021-03-01", "close": 8.77, "volume": 100844.0}, {"date": "2021-03-02", "close": 8.85, "volume": 81961.0}, {"date": "2021-03-03", "close": 8.87, "volume": 172683.0}, {"date": "2021-03-04", "close": 8.72, "volume": 95083.0}, {"date": "2021-03-05", "close": 8.67, "volume": 77740.0}, {"date": "2021-03-08", "close": 8.6, "volume": 131132.0}, {"date": "2021-03-09", "close": 8.65, "volume": 65646.0}, {"date": "2021-03-10", "close": 8.74, "volume": 48128.0}, {"date": "2021-03-11", "close": 8.92, "volume": 125678.0}, {"date": "2021-03-12", "close": 8.82, "volume": 98741.0}, {"date": "2021-03-15", "close": 8.75, "volume": 93688.0}, {"date": "2021-03-16", "close": 8.83, "volume": 65544.0}, {"date": "2021-03-17", "close": 8.79, "volume": 52194.0}, {"date": "2021-03-18", "close": 8.61, "volume": 77667.0}, {"date": "2021-03-19", "close": 8.76, "volume": 52811.0}, {"date": "2021-03-22", "close": 8.71, "volume": 45463.0}, {"date": "2021-03-23", "close": 8.64, "volume": 109649.0}, {"date": "2021-03-24", "close": 8.57, "volume": 72361.0}, {"date": "2021-03-25", "close": 8.6, "volume": 81400.0}, {"date": "2021-03-26", "close": 8.59, "volume": 88672.0}, {"date": "2021-03-29", "close": 8.58, "volume": 53135.0}, {"date": "2021-03-30", "close": 8.43, "volume": 136781.0}, {"date": "2021-03-31", "close": 8.42, "volume": 169489.0}, {"date": "2021-04-01", "close": 8.62, "volume": 76856.0}, {"date": "2021-04-05", "close": 8.61, "volume": 89074.0}, {"date": "2021-04-06", "close": 8.65, "volume": 83234.0}, {"date": "2021-04-07", "close": 8.68, "volume": 45233.0}, {"date": "2021-04-08", "close": 8.68, "volume": 126679.0}, {"date": "2021-04-09", "close": 8.66, "volume": 67403.0}, {"date": "2021-04-12", "close": 8.75, "volume": 84062.0}, {"date": "2021-04-13", "close": 8.79, "volume": 74694.0}, {"date": "2021-04-14", "close": 8.83, "volume": 91679.0}, {"date": "2021-04-15", "close": 8.91, "volume": 132843.0}, {"date": "2021-04-16", "close": 8.81, "volume": 141382.0}, {"date": "2021-04-19", "close": 8.82, "volume": 107840.0}, {"date": "2021-04-20", "close": 8.885, "volume": 62949.0}, {"date": "2021-04-21", "close": 8.91, "volume": 49010.0}, {"date": "2021-04-22", "close": 8.25, "volume": 398781.0}, {"date": "2021-04-23", "close": 8.11, "volume": 185668.0}, {"date": "2021-04-26", "close": 8.0, "volume": 165412.0}, {"date": "2021-04-27", "close": 8.05, "volume": 106668.0}, {"date": "2021-04-28", "close": 8.12, "volume": 98610.0}, {"date": "2021-04-29", "close": 8.15, "volume": 89490.0}, {"date": "2021-04-30", "close": 8.25, "volume": 81442.0}, {"date": "2021-05-03", "close": 8.33, "volume": 133253.0}, {"date": "2021-05-04", "close": 8.36, "volume": 132935.0}, {"date": "2021-05-05", "close": 8.47, "volume": 57604.0}, {"date": "2021-05-06", "close": 8.48, "volume": 47597.0}, {"date": "2021-05-07", "close": 8.55, "volume": 110942.0}, {"date": "2021-05-10", "close": 8.65, "volume": 105814.0}, {"date": "2021-05-11", "close": 8.66, "volume": 103533.0}, {"date": "2021-05-12", "close": 8.19, "volume": 181311.0}, {"date": "2021-05-13", "close": 8.21, "volume": 156789.0}, {"date": "2021-05-14", "close": 8.16, "volume": 69751.0}, {"date": "2021-05-17", "close": 8.21, "volume": 57706.0}, {"date": "2021-05-18", "close": 8.29, "volume": 61687.0}, {"date": "2021-05-19", "close": 8.21, "volume": 105269.0}, {"date": "2021-05-20", "close": 8.25, "volume": 51008.0}, {"date": "2021-05-21", "close": 8.29, "volume": 40809.0}, {"date": "2021-05-24", "close": 8.3, "volume": 61947.0}, {"date": "2021-05-25", "close": 8.32, "volume": 50760.0}, {"date": "2021-05-26", "close": 8.33, "volume": 48468.0}, {"date": "2021-05-27", "close": 8.39, "volume": 47876.0}, {"date": "2021-05-28", "close": 8.39, "volume": 60622.0}, {"date": "2021-06-01", "close": 8.49, "volume": 133659.0}, {"date": "2021-06-02", "close": 8.41, "volume": 101945.0}, {"date": "2021-06-03", "close": 8.47, "volume": 53888.0}, {"date": "2021-06-04", "close": 8.5, "volume": 84547.0}, {"date": "2021-06-07", "close": 8.57, "volume": 75336.0}, {"date": "2021-06-08", "close": 8.56, "volume": 71326.0}, {"date": "2021-06-09", "close": 8.62, "volume": 82976.0}, {"date": "2021-06-10", "close": 8.73, "volume": 131300.0}, {"date": "2021-06-11", "close": 8.64, "volume": 114848.0}, {"date": "2021-06-14", "close": 8.57, "volume": 89639.0}, {"date": "2021-06-15", "close": 8.495, "volume": 42284.0}, {"date": "2021-06-16", "close": 8.47, "volume": 67785.0}, {"date": "2021-06-17", "close": 8.4, "volume": 43189.0}, {"date": "2021-06-18", "close": 8.45, "volume": 66303.0}, {"date": "2021-06-21", "close": 8.51, "volume": 77476.0}, {"date": "2021-06-22", "close": 8.5, "volume": 31085.0}, {"date": "2021-06-23", "close": 8.49, "volume": 48664.0}, {"date": "2021-06-24", "close": 8.61, "volume": 64736.0}, {"date": "2021-06-25", "close": 8.6, "volume": 37247.0}, {"date": "2021-06-28", "close": 8.63, "volume": 53743.0}, {"date": "2021-06-29", "close": 8.58, "volume": 66634.0}, {"date": "2021-06-30", "close": 8.54, "volume": 69194.0}, {"date": "2021-07-01", "close": 8.54, "volume": 39063.0}, {"date": "2021-07-02", "close": 8.59, "volume": 51444.0}, {"date": "2021-07-06", "close": 8.61, "volume": 55726.0}, {"date": "2021-07-07", "close": 8.59, "volume": 47901.0}, {"date": "2021-07-08", "close": 8.51, "volume": 90779.0}, {"date": "2021-07-09", "close": 8.54, "volume": 85141.0}, {"date": "2021-07-12", "close": 8.59, "volume": 81882.0}, {"date": "2021-07-13", "close": 8.56, "volume": 62633.0}, {"date": "2021-07-14", "close": 8.58, "volume": 43780.0}, {"date": "2021-07-15", "close": 8.61, "volume": 76741.0}, {"date": "2021-07-16", "close": 8.4, "volume": 79874.0}, {"date": "2021-07-19", "close": 8.12, "volume": 98930.0}, {"date": "2021-07-20", "close": 8.09, "volume": 165268.0}, {"date": "2021-07-21", "close": 8.24, "volume": 54696.0}, {"date": "2021-07-22", "close": 8.22, "volume": 33596.0}, {"date": "2021-07-23", "close": 8.18, "volume": 36585.0}, {"date": "2021-07-26", "close": 8.29, "volume": 47710.0}, {"date": "2021-07-27", "close": 8.22, "volume": 36871.0}, {"date": "2021-07-28", "close": 8.23, "volume": 31259.0}, {"date": "2021-07-29", "close": 8.3, "volume": 59597.0}, {"date": "2021-07-30", "close": 8.32, "volume": 37751.0}, {"date": "2021-08-02", "close": 8.52, "volume": 67061.0}, {"date": "2021-08-03", "close": 8.57, "volume": 60914.0}, {"date": "2021-08-04", "close": 8.58, "volume": 57403.0}, {"date": "2021-08-05", "close": 8.5, "volume": 59797.0}, {"date": "2021-08-06", "close": 8.53, "volume": 80390.0}, {"date": "2021-08-09", "close": 8.38, "volume": 54429.0}, {"date": "2021-08-10", "close": 8.39, "volume": 52483.0}, {"date": "2021-08-11", "close": 8.35, "volume": 45722.0}, {"date": "2021-08-12", "close": 8.39, "volume": 26911.0}, {"date": "2021-08-13", "close": 8.38, "volume": 29054.0}, {"date": "2021-08-16", "close": 8.36, "volume": 52844.0}, {"date": "2021-08-17", "close": 8.36, "volume": 28952.0}, {"date": "2021-08-18", "close": 8.4, "volume": 37038.0}, {"date": "2021-08-19", "close": 8.24, "volume": 74045.0}, {"date": "2021-08-20", "close": 8.31, "volume": 38004.0}, {"date": "2021-08-23", "close": 8.38, "volume": 33517.0}, {"date": "2021-08-24", "close": 8.4, "volume": 29436.0}, {"date": "2021-08-25", "close": 8.37, "volume": 28371.0}, {"date": "2021-08-26", "close": 8.25, "volume": 87335.0}, {"date": "2021-08-27", "close": 8.37, "volume": 24090.0}, {"date": "2021-08-30", "close": 8.38, "volume": 34920.0}, {"date": "2021-08-31", "close": 8.33, "volume": 25657.0}, {"date": "2021-09-01", "close": 8.4, "volume": 63645.0}, {"date": "2021-09-02", "close": 8.39, "volume": 48409.0}, {"date": "2021-09-03", "close": 8.4, "volume": 39183.0}, {"date": "2021-09-07", "close": 8.39, "volume": 101910.0}, {"date": "2021-09-08", "close": 8.3717, "volume": 54638.0}, {"date": "2021-09-09", "close": 8.38, "volume": 53561.0}, {"date": "2021-09-10", "close": 8.35, "volume": 75435.0}, {"date": "2021-09-13", "close": 8.36, "volume": 70659.0}, {"date": "2021-09-14", "close": 8.3052, "volume": 40615.0}, {"date": "2021-09-15", "close": 8.285, "volume": 34083.0}, {"date": "2021-09-16", "close": 8.25, "volume": 36303.0}, {"date": "2021-09-17", "close": 8.24, "volume": 26396.0}, {"date": "2021-09-20", "close": 8.19, "volume": 54329.0}, {"date": "2021-09-21", "close": 8.27, "volume": 48298.0}, {"date": "2021-09-22", "close": 8.2, "volume": 60585.0}, {"date": "2021-09-23", "close": 8.13, "volume": 76764.0}, {"date": "2021-09-24", "close": 8.1, "volume": 46287.0}, {"date": "2021-09-27", "close": 8.15, "volume": 82170.0}, {"date": "2021-09-28", "close": 7.74, "volume": 241742.0}, {"date": "2021-09-29", "close": 7.69, "volume": 69517.0}, {"date": "2021-09-30", "close": 7.45, "volume": 175185.0}, {"date": "2021-10-01", "close": 7.44, "volume": 143008.0}, {"date": "2021-10-04", "close": 7.43, "volume": 136434.0}, {"date": "2021-10-05", "close": 7.38, "volume": 210973.0}, {"date": "2021-10-06", "close": 7.57, "volume": 83224.0}, {"date": "2021-10-07", "close": 7.77, "volume": 132817.0}, {"date": "2021-10-08", "close": 7.59, "volume": 78711.0}, {"date": "2021-10-11", "close": 7.6, "volume": 86845.0}, {"date": "2021-10-12", "close": 7.65, "volume": 54332.0}, {"date": "2021-10-13", "close": 7.61, "volume": 79017.0}, {"date": "2021-10-14", "close": 7.61, "volume": 64569.0}, {"date": "2021-10-15", "close": 7.6, "volume": 44920.0}, {"date": "2021-10-18", "close": 7.6, "volume": 60037.0}, {"date": "2021-10-19", "close": 7.7, "volume": 46135.0}, {"date": "2021-10-20", "close": 7.71, "volume": 77113.0}, {"date": "2021-10-21", "close": 7.25, "volume": 341323.0}, {"date": "2021-10-22", "close": 7.34, "volume": 77606.0}, {"date": "2021-10-25", "close": 7.32, "volume": 92482.0}, {"date": "2021-10-26", "close": 7.28, "volume": 119178.0}, {"date": "2021-10-27", "close": 7.25, "volume": 103817.0}, {"date": "2021-10-28", "close": 7.07, "volume": 238956.0}, {"date": "2021-10-29", "close": 7.24, "volume": 398266.0}, {"date": "2021-11-01", "close": 7.21, "volume": 148567.0}, {"date": "2021-11-02", "close": 7.17, "volume": 100072.0}, {"date": "2021-11-03", "close": 7.18, "volume": 79485.0}, {"date": "2021-11-04", "close": 7.21, "volume": 80448.0}, {"date": "2021-11-05", "close": 7.27, "volume": 65737.0}, {"date": "2021-11-08", "close": 7.26, "volume": 129296.0}, {"date": "2021-11-09", "close": 7.27, "volume": 104631.0}, {"date": "2021-11-10", "close": 7.2887, "volume": 103093.0}, {"date": "2021-11-11", "close": 7.3, "volume": 84587.0}, {"date": "2021-11-12", "close": 7.23, "volume": 134938.0}, {"date": "2021-11-15", "close": 7.22, "volume": 138366.0}, {"date": "2021-11-16", "close": 7.25, "volume": 85014.0}, {"date": "2021-11-17", "close": 7.19, "volume": 127248.0}, {"date": "2021-11-18", "close": 7.09, "volume": 142631.0}, {"date": "2021-11-19", "close": 7.03, "volume": 80221.0}, {"date": "2021-11-22", "close": 7.0, "volume": 188939.0}, {"date": "2021-11-23", "close": 6.94, "volume": 90088.0}, {"date": "2021-11-24", "close": 6.85, "volume": 118526.0}, {"date": "2021-11-26", "close": 6.66, "volume": 145638.0}, {"date": "2021-11-29", "close": 6.63, "volume": 249106.0}, {"date": "2021-11-30", "close": 6.65, "volume": 106899.0}, {"date": "2021-12-01", "close": 6.65, "volume": 108713.0}, {"date": "2021-12-02", "close": 6.7, "volume": 92093.0}, {"date": "2021-12-03", "close": 6.7, "volume": 69437.0}, {"date": "2021-12-06", "close": 6.66, "volume": 160058.0}, {"date": "2021-12-07", "close": 6.68, "volume": 79639.0}, {"date": "2021-12-08", "close": 6.72, "volume": 87128.0}, {"date": "2021-12-09", "close": 6.69, "volume": 60310.0}, {"date": "2021-12-10", "close": 6.58, "volume": 92981.0}, {"date": "2021-12-13", "close": 6.51, "volume": 150484.0}, {"date": "2021-12-14", "close": 6.51, "volume": 118640.0}, {"date": "2021-12-15", "close": 6.52, "volume": 140414.0}, {"date": "2021-12-16", "close": 6.53, "volume": 79994.0}, {"date": "2021-12-17", "close": 6.55, "volume": 90019.0}, {"date": "2021-12-20", "close": 6.42, "volume": 102409.0}, {"date": "2021-12-21", "close": 6.55, "volume": 78062.0}, {"date": "2021-12-22", "close": 6.63, "volume": 135603.0}, {"date": "2021-12-23", "close": 6.73, "volume": 136013.0}, {"date": "2021-12-27", "close": 6.71, "volume": 94964.0}, {"date": "2021-12-28", "close": 6.69, "volume": 167632.0}, {"date": "2021-12-29", "close": 6.68, "volume": 87366.0}, {"date": "2021-12-30", "close": 6.7, "volume": 137936.0}, {"date": "2021-12-31", "close": 6.66, "volume": 122499.0}, {"date": "2022-01-03", "close": 6.71, "volume": 90293.0}, {"date": "2022-01-04", "close": 6.75, "volume": 56710.0}, {"date": "2022-01-05", "close": 6.68, "volume": 119269.0}, {"date": "2022-01-06", "close": 6.64, "volume": 77503.0}, {"date": "2022-01-07", "close": 6.53, "volume": 84061.0}, {"date": "2022-01-10", "close": 6.49, "volume": 107343.0}, {"date": "2022-01-11", "close": 6.53, "volume": 116882.0}, {"date": "2022-01-12", "close": 6.47, "volume": 88831.0}, {"date": "2022-01-13", "close": 6.43, "volume": 95429.0}, {"date": "2022-01-14", "close": 6.33, "volume": 179797.0}, {"date": "2022-01-18", "close": 6.28, "volume": 76047.0}, {"date": "2022-01-19", "close": 6.29, "volume": 73472.0}, {"date": "2022-01-20", "close": 6.29, "volume": 72726.0}, {"date": "2022-01-21", "close": 6.24, "volume": 111467.0}, {"date": "2022-01-24", "close": 6.06, "volume": 346282.0}, {"date": "2022-01-25", "close": 6.13, "volume": 52189.0}, {"date": "2022-01-26", "close": 6.11, "volume": 103505.0}, {"date": "2022-01-27", "close": 6.23, "volume": 52426.0}, {"date": "2022-01-28", "close": 6.32, "volume": 99183.0}, {"date": "2022-01-31", "close": 6.46, "volume": 88079.0}, {"date": "2022-02-01", "close": 6.54, "volume": 45738.0}, {"date": "2022-02-02", "close": 6.59, "volume": 98225.0}, {"date": "2022-02-03", "close": 6.59, "volume": 41832.0}, {"date": "2022-02-04", "close": 6.55, "volume": 83757.0}, {"date": "2022-02-07", "close": 6.52, "volume": 55930.0}, {"date": "2022-02-08", "close": 6.5, "volume": 72809.0}, {"date": "2022-02-09", "close": 6.53, "volume": 51351.0}, {"date": "2022-02-10", "close": 6.52, "volume": 49416.0}, {"date": "2022-02-11", "close": 6.46, "volume": 98253.0}, {"date": "2022-02-14", "close": 6.5, "volume": 67416.0}, {"date": "2022-02-15", "close": 6.67, "volume": 95626.0}, {"date": "2022-02-16", "close": 6.83, "volume": 242579.0}, {"date": "2022-02-17", "close": 6.84, "volume": 146843.0}, {"date": "2022-02-18", "close": 6.74, "volume": 71470.0}, {"date": "2022-02-22", "close": 6.66, "volume": 80396.0}, {"date": "2022-02-23", "close": 6.39, "volume": 113604.0}, {"date": "2022-02-24", "close": 6.28, "volume": 97084.0}, {"date": "2022-02-25", "close": 6.15, "volume": 146969.0}, {"date": "2022-02-28", "close": 6.0, "volume": 138099.0}, {"date": "2022-03-01", "close": 5.99, "volume": 93705.0}, {"date": "2022-03-02", "close": 6.22, "volume": 84960.0}, {"date": "2022-03-03", "close": 6.1086, "volume": 79914.0}, {"date": "2022-03-04", "close": 6.0, "volume": 116647.0}, {"date": "2022-03-07", "close": 5.6908, "volume": 242569.0}, {"date": "2022-03-08", "close": 5.78, "volume": 78541.0}, {"date": "2022-03-09", "close": 5.81, "volume": 72775.0}, {"date": "2022-03-10", "close": 5.76, "volume": 74644.0}, {"date": "2022-03-11", "close": 5.53, "volume": 105138.0}, {"date": "2022-03-14", "close": 5.51, "volume": 87757.0}, {"date": "2022-03-15", "close": 5.61, "volume": 60140.0}, {"date": "2022-03-16", "close": 5.82, "volume": 56122.0}, {"date": "2022-03-17", "close": 5.92, "volume": 22863.0}, {"date": "2022-03-18", "close": 6.0, "volume": 70973.0}, {"date": "2022-03-21", "close": 5.98, "volume": 107540.0}, {"date": "2022-03-22", "close": 6.16, "volume": 94864.0}, {"date": "2022-03-23", "close": 6.19, "volume": 75507.0}, {"date": "2022-03-24", "close": 6.25, "volume": 58022.0}, {"date": "2022-03-25", "close": 6.14, "volume": 47118.0}, {"date": "2022-03-28", "close": 6.13, "volume": 52016.0}, {"date": "2022-03-29", "close": 6.23, "volume": 80596.0}, {"date": "2022-03-30", "close": 6.33, "volume": 48319.0}, {"date": "2022-03-31", "close": 6.53, "volume": 114386.0}, {"date": "2022-04-01", "close": 6.43, "volume": 98652.0}, {"date": "2022-04-04", "close": 6.52, "volume": 47595.0}, {"date": "2022-04-05", "close": 6.58, "volume": 105893.0}, {"date": "2022-04-06", "close": 6.63, "volume": 37535.0}, {"date": "2022-04-07", "close": 6.58, "volume": 20844.0}, {"date": "2022-04-08", "close": 6.44, "volume": 18959.0}, {"date": "2022-04-11", "close": 6.24, "volume": 77805.0}, {"date": "2022-04-12", "close": 6.15, "volume": 49427.0}, {"date": "2022-04-13", "close": 6.16, "volume": 31877.0}, {"date": "2022-04-14", "close": 6.02, "volume": 35115.0}, {"date": "2022-04-18", "close": 5.96, "volume": 57421.0}, {"date": "2022-04-19", "close": 6.01, "volume": 46828.0}, {"date": "2022-04-20", "close": 6.01, "volume": 48329.0}, {"date": "2022-04-21", "close": 5.99, "volume": 11855.0}, {"date": "2022-04-22", "close": 5.9, "volume": 74592.0}, {"date": "2022-04-25", "close": 5.9, "volume": 51308.0}, {"date": "2022-04-26", "close": 5.86, "volume": 32460.0}, {"date": "2022-04-27", "close": 5.97, "volume": 28060.0}, {"date": "2022-04-28", "close": 5.84, "volume": 56333.0}, {"date": "2022-04-29", "close": 5.77, "volume": 39041.0}, {"date": "2022-05-02", "close": 5.55, "volume": 59732.0}, {"date": "2022-05-03", "close": 5.5, "volume": 92342.0}, {"date": "2022-05-04", "close": 5.62, "volume": 30746.0}, {"date": "2022-05-05", "close": 5.54, "volume": 26122.0}, {"date": "2022-05-06", "close": 5.54, "volume": 16816.0}, {"date": "2022-05-09", "close": 5.28, "volume": 114407.0}, {"date": "2022-05-10", "close": 5.23, "volume": 45322.0}, {"date": "2022-05-11", "close": 5.15, "volume": 42211.0}, {"date": "2022-05-12", "close": 5.18, "volume": 49619.0}, {"date": "2022-05-13", "close": 5.13, "volume": 32784.0}, {"date": "2022-05-16", "close": 5.17, "volume": 47241.0}, {"date": "2022-05-17", "close": 5.3, "volume": 49845.0}, {"date": "2022-05-18", "close": 5.1, "volume": 44066.0}, {"date": "2022-05-19", "close": 5.22, "volume": 24841.0}, {"date": "2022-05-20", "close": 5.23, "volume": 36105.0}, {"date": "2022-05-23", "close": 5.25, "volume": 28377.0}, {"date": "2022-05-24", "close": 5.3, "volume": 26481.0}, {"date": "2022-05-25", "close": 5.27, "volume": 20431.0}, {"date": "2022-05-26", "close": 5.5, "volume": 49745.0}, {"date": "2022-05-27", "close": 5.47, "volume": 52940.0}, {"date": "2022-05-31", "close": 5.4, "volume": 43592.0}, {"date": "2022-06-01", "close": 5.38, "volume": 43215.0}, {"date": "2022-06-02", "close": 5.7, "volume": 38521.0}, {"date": "2022-06-03", "close": 5.74, "volume": 59884.0}, {"date": "2022-06-06", "close": 5.44, "volume": 64829.0}, {"date": "2022-06-07", "close": 5.48, "volume": 29483.0}, {"date": "2022-06-08", "close": 5.39, "volume": 60949.0}, {"date": "2022-06-09", "close": 5.29, "volume": 24753.0}, {"date": "2022-06-10", "close": 5.19, "volume": 51727.0}, {"date": "2022-06-13", "close": 4.99, "volume": 77199.0}, {"date": "2022-06-14", "close": 4.88, "volume": 61809.0}, {"date": "2022-06-15", "close": 4.88, "volume": 93408.0}, {"date": "2022-06-16", "close": 4.56, "volume": 59068.0}, {"date": "2022-06-17", "close": 4.59, "volume": 63928.0}, {"date": "2022-06-21", "close": 4.72, "volume": 50646.0}, {"date": "2022-06-22", "close": 4.52, "volume": 48569.0}, {"date": "2022-06-23", "close": 4.56, "volume": 19651.0}, {"date": "2022-06-24", "close": 4.64, "volume": 24628.0}, {"date": "2022-06-27", "close": 4.565, "volume": 28197.0}, {"date": "2022-06-28", "close": 4.56, "volume": 64664.0}, {"date": "2022-06-29", "close": 4.55, "volume": 69969.0}, {"date": "2022-06-30", "close": 4.4, "volume": 40138.0}, {"date": "2022-07-01", "close": 4.6, "volume": 111371.0}, {"date": "2022-07-05", "close": 4.53, "volume": 19474.0}, {"date": "2022-07-06", "close": 4.6, "volume": 27924.0}, {"date": "2022-07-07", "close": 4.65, "volume": 39369.0}, {"date": "2022-07-08", "close": 4.68, "volume": 90260.0}, {"date": "2022-07-11", "close": 4.72, "volume": 43324.0}, {"date": "2022-07-12", "close": 4.51, "volume": 73767.0}, {"date": "2022-07-13", "close": 4.29, "volume": 68055.0}, {"date": "2022-07-14", "close": 4.21, "volume": 43570.0}, {"date": "2022-07-15", "close": 4.2, "volume": 39561.0}, {"date": "2022-07-18", "close": 4.15, "volume": 43778.0}, {"date": "2022-07-19", "close": 4.22, "volume": 58816.0}, {"date": "2022-07-20", "close": 4.26, "volume": 82565.0}, {"date": "2022-07-21", "close": 4.31, "volume": 47818.0}, {"date": "2022-07-22", "close": 4.39, "volume": 83047.0}, {"date": "2022-07-25", "close": 4.49, "volume": 51429.0}, {"date": "2022-07-26", "close": 4.38, "volume": 44488.0}, {"date": "2022-07-27", "close": 4.41, "volume": 84875.0}, {"date": "2022-07-28", "close": 4.49, "volume": 93824.0}, {"date": "2022-07-29", "close": 4.71, "volume": 97419.0}, {"date": "2022-08-01", "close": 4.74, "volume": 46476.0}, {"date": "2022-08-02", "close": 4.77, "volume": 64188.0}, {"date": "2022-08-03", "close": 4.86, "volume": 64835.0}, {"date": "2022-08-04", "close": 4.93, "volume": 163444.0}, {"date": "2022-08-05", "close": 4.96, "volume": 89288.0}, {"date": "2022-08-08", "close": 4.81, "volume": 91373.0}, {"date": "2022-08-09", "close": 4.57, "volume": 59677.0}, {"date": "2022-08-10", "close": 4.76, "volume": 151376.0}, {"date": "2022-08-11", "close": 4.73, "volume": 59169.0}, {"date": "2022-08-12", "close": 4.77, "volume": 63614.0}, {"date": "2022-08-15", "close": 4.75, "volume": 68579.0}, {"date": "2022-08-16", "close": 4.74, "volume": 51526.0}, {"date": "2022-08-17", "close": 4.68, "volume": 56873.0}, {"date": "2022-08-18", "close": 4.72, "volume": 51096.0}, {"date": "2022-08-19", "close": 4.74, "volume": 41430.0}, {"date": "2022-08-22", "close": 4.74, "volume": 21073.0}, {"date": "2022-08-23", "close": 4.77, "volume": 38551.0}, {"date": "2022-08-24", "close": 4.77, "volume": 54519.0}, {"date": "2022-08-25", "close": 4.83, "volume": 78010.0}, {"date": "2022-08-26", "close": 4.73, "volume": 47251.0}, {"date": "2022-08-29", "close": 4.76, "volume": 28855.0}, {"date": "2022-08-30", "close": 4.63, "volume": 60705.0}, {"date": "2022-08-31", "close": 4.5, "volume": 75311.0}, {"date": "2022-09-01", "close": 4.33, "volume": 62423.0}, {"date": "2022-09-02", "close": 4.32, "volume": 58249.0}, {"date": "2022-09-06", "close": 4.3, "volume": 45835.0}, {"date": "2022-09-07", "close": 4.38, "volume": 95383.0}, {"date": "2022-09-08", "close": 4.43, "volume": 64398.0}, {"date": "2022-09-09", "close": 4.44, "volume": 59887.0}, {"date": "2022-09-12", "close": 4.34, "volume": 73403.0}, {"date": "2022-09-13", "close": 4.24, "volume": 68772.0}, {"date": "2022-09-14", "close": 4.2, "volume": 78333.0}, {"date": "2022-09-15", "close": 4.24, "volume": 28285.0}, {"date": "2022-09-16", "close": 4.25, "volume": 41781.0}, {"date": "2022-09-19", "close": 4.24, "volume": 35794.0}, {"date": "2022-09-20", "close": 4.1, "volume": 70066.0}, {"date": "2022-09-21", "close": 4.2, "volume": 26096.0}, {"date": "2022-09-22", "close": 4.08, "volume": 43750.0}, {"date": "2022-09-23", "close": 4.03, "volume": 56137.0}, {"date": "2022-09-26", "close": 3.87, "volume": 41478.0}, {"date": "2022-09-27", "close": 3.79, "volume": 55438.0}, {"date": "2022-09-28", "close": 3.8065, "volume": 70767.0}, {"date": "2022-09-29", "close": 3.7, "volume": 47209.0}, {"date": "2022-09-30", "close": 3.69, "volume": 95570.0}, {"date": "2022-10-03", "close": 3.8, "volume": 30480.0}, {"date": "2022-10-04", "close": 3.95, "volume": 68221.0}, {"date": "2022-10-05", "close": 3.93, "volume": 15398.0}, {"date": "2022-10-06", "close": 4.01, "volume": 138296.0}, {"date": "2022-10-07", "close": 3.85, "volume": 43275.0}, {"date": "2022-10-10", "close": 3.5893, "volume": 154676.0}, {"date": "2022-10-11", "close": 3.52, "volume": 34098.0}, {"date": "2022-10-12", "close": 3.53, "volume": 47075.0}, {"date": "2022-10-13", "close": 3.51, "volume": 54391.0}, {"date": "2022-10-14", "close": 3.51, "volume": 59383.0}, {"date": "2022-10-17", "close": 3.59, "volume": 65452.0}, {"date": "2022-10-18", "close": 3.66, "volume": 32027.0}, {"date": "2022-10-19", "close": 3.52, "volume": 31573.0}, {"date": "2022-10-20", "close": 3.49, "volume": 59393.0}, {"date": "2022-10-21", "close": 3.53, "volume": 35813.0}, {"date": "2022-10-24", "close": 3.55, "volume": 60074.0}, {"date": "2022-10-25", "close": 3.57, "volume": 25964.0}, {"date": "2022-10-26", "close": 3.6, "volume": 49758.0}, {"date": "2022-10-27", "close": 3.55, "volume": 58597.0}, {"date": "2022-10-28", "close": 3.58, "volume": 76289.0}, {"date": "2022-10-31", "close": 3.6, "volume": 58228.0}, {"date": "2022-11-01", "close": 3.74, "volume": 66534.0}, {"date": "2022-11-02", "close": 3.64, "volume": 112764.0}, {"date": "2022-11-03", "close": 3.71, "volume": 78662.0}, {"date": "2022-11-04", "close": 3.7, "volume": 82867.0}, {"date": "2022-11-07", "close": 3.57, "volume": 115578.0}, {"date": "2022-11-08", "close": 3.57, "volume": 54589.0}, {"date": "2022-11-09", "close": 3.51, "volume": 62290.0}, {"date": "2022-11-10", "close": 3.68, "volume": 93989.0}, {"date": "2022-11-11", "close": 3.61, "volume": 99433.0}, {"date": "2022-11-14", "close": 3.55, "volume": 122322.0}, {"date": "2022-11-15", "close": 3.64, "volume": 78179.0}, {"date": "2022-11-16", "close": 3.73, "volume": 76493.0}, {"date": "2022-11-17", "close": 3.68, "volume": 72309.0}, {"date": "2022-11-18", "close": 3.77, "volume": 133544.0}, {"date": "2022-11-21", "close": 3.86, "volume": 120898.0}, {"date": "2022-11-22", "close": 3.88, "volume": 75446.0}, {"date": "2022-11-23", "close": 3.89, "volume": 73963.0}, {"date": "2022-11-25", "close": 3.92, "volume": 13522.0}, {"date": "2022-11-28", "close": 3.94, "volume": 38448.0}, {"date": "2022-11-29", "close": 3.99, "volume": 64264.0}, {"date": "2022-11-30", "close": 4.24, "volume": 167639.0}, {"date": "2022-12-01", "close": 4.36, "volume": 116299.0}, {"date": "2022-12-02", "close": 4.43, "volume": 87078.0}, {"date": "2022-12-05", "close": 4.42, "volume": 123961.0}, {"date": "2022-12-06", "close": 4.35, "volume": 66605.0}, {"date": "2022-12-07", "close": 4.44, "volume": 32391.0}, {"date": "2022-12-08", "close": 4.42, "volume": 45536.0}, {"date": "2022-12-09", "close": 4.42, "volume": 63520.0}, {"date": "2022-12-12", "close": 4.28, "volume": 43109.0}, {"date": "2022-12-13", "close": 4.32, "volume": 100604.0}, {"date": "2022-12-14", "close": 4.27, "volume": 77233.0}, {"date": "2022-12-15", "close": 4.3, "volume": 71654.0}, {"date": "2022-12-16", "close": 4.27, "volume": 68674.0}, {"date": "2022-12-19", "close": 4.22, "volume": 34576.0}, {"date": "2022-12-20", "close": 4.2, "volume": 64494.0}, {"date": "2022-12-21", "close": 4.24, "volume": 106152.0}, {"date": "2022-12-22", "close": 4.14, "volume": 64586.0}, {"date": "2022-12-23", "close": 4.19, "volume": 43046.0}, {"date": "2022-12-27", "close": 4.13, "volume": 90914.0}, {"date": "2022-12-28", "close": 4.07, "volume": 73642.0}, {"date": "2022-12-29", "close": 4.12, "volume": 86967.0}, {"date": "2022-12-30", "close": 4.16, "volume": 74460.0}, {"date": "2023-01-03", "close": 4.3, "volume": 81199.0}, {"date": "2023-01-04", "close": 4.49, "volume": 75197.0}, {"date": "2023-01-05", "close": 4.46, "volume": 36006.0}, {"date": "2023-01-06", "close": 4.41, "volume": 60215.0}, {"date": "2023-01-09", "close": 4.37, "volume": 93567.0}, {"date": "2023-01-10", "close": 4.38, "volume": 58529.0}, {"date": "2023-01-11", "close": 4.56, "volume": 58530.0}, {"date": "2023-01-12", "close": 4.69, "volume": 73953.0}, {"date": "2023-01-13", "close": 4.9, "volume": 92631.0}, {"date": "2023-01-17", "close": 5.18, "volume": 102537.0}, {"date": "2023-01-18", "close": 5.2687, "volume": 148163.0}, {"date": "2023-01-19", "close": 5.14, "volume": 120054.0}, {"date": "2023-01-20", "close": 5.23, "volume": 68580.0}, {"date": "2023-01-23", "close": 5.25, "volume": 128976.0}, {"date": "2023-01-24", "close": 5.3, "volume": 50172.0}, {"date": "2023-01-25", "close": 5.47, "volume": 97389.0}, {"date": "2023-01-26", "close": 5.45, "volume": 83949.0}, {"date": "2023-01-27", "close": 5.51, "volume": 75643.0}, {"date": "2023-01-30", "close": 5.28, "volume": 87603.0}, {"date": "2023-01-31", "close": 5.24, "volume": 76677.0}, {"date": "2023-02-01", "close": 5.39, "volume": 78553.0}, {"date": "2023-02-02", "close": 5.4, "volume": 92610.0}, {"date": "2023-02-03", "close": 5.41, "volume": 98708.0}, {"date": "2023-02-06", "close": 5.41, "volume": 122197.0}, {"date": "2023-02-07", "close": 5.3, "volume": 103054.0}, {"date": "2023-02-08", "close": 5.36, "volume": 35871.0}, {"date": "2023-02-09", "close": 5.45, "volume": 75472.0}, {"date": "2023-02-10", "close": 5.2464, "volume": 46387.0}, {"date": "2023-02-13", "close": 4.97, "volume": 199861.0}, {"date": "2023-02-14", "close": 4.96, "volume": 41682.0}, {"date": "2023-02-15", "close": 4.91, "volume": 36010.0}, {"date": "2023-02-16", "close": 4.99, "volume": 65557.0}, {"date": "2023-02-17", "close": 5.04, "volume": 30300.0}, {"date": "2023-02-21", "close": 4.94, "volume": 27888.0}, {"date": "2023-02-22", "close": 5.0, "volume": 20646.0}, {"date": "2023-02-23", "close": 5.11, "volume": 141670.0}, {"date": "2023-02-24", "close": 5.11, "volume": 65720.0}, {"date": "2023-02-27", "close": 5.1, "volume": 35159.0}, {"date": "2023-02-28", "close": 5.07, "volume": 65809.0}, {"date": "2023-03-01", "close": 5.03, "volume": 12786.0}, {"date": "2023-03-02", "close": 5.0184, "volume": 35981.0}, {"date": "2023-03-03", "close": 4.93, "volume": 105763.0}, {"date": "2023-03-06", "close": 4.87, "volume": 69823.0}, {"date": "2023-03-07", "close": 4.8, "volume": 79523.0}, {"date": "2023-03-08", "close": 4.8399, "volume": 34361.0}, {"date": "2023-03-09", "close": 4.83, "volume": 42574.0}, {"date": "2023-03-10", "close": 4.62, "volume": 97294.0}, {"date": "2023-03-13", "close": 4.28, "volume": 118477.0}, {"date": "2023-03-14", "close": 4.36, "volume": 31816.0}, {"date": "2023-03-15", "close": 4.29, "volume": 46653.0}, {"date": "2023-03-16", "close": 4.2, "volume": 46431.0}, {"date": "2023-03-17", "close": 4.07, "volume": 80801.0}, {"date": "2023-03-20", "close": 4.09, "volume": 33336.0}, {"date": "2023-03-21", "close": 4.27, "volume": 70781.0}, {"date": "2023-03-22", "close": 4.31, "volume": 21120.0}, {"date": "2023-03-23", "close": 4.31, "volume": 54060.0}, {"date": "2023-03-24", "close": 4.26, "volume": 47407.0}, {"date": "2023-03-27", "close": 4.21, "volume": 128333.0}, {"date": "2023-03-28", "close": 4.37, "volume": 48148.0}, {"date": "2023-03-29", "close": 4.49, "volume": 51064.0}, {"date": "2023-03-30", "close": 4.5, "volume": 39896.0}, {"date": "2023-03-31", "close": 4.57, "volume": 49237.0}, {"date": "2023-04-03", "close": 4.98, "volume": 77779.0}, {"date": "2023-04-04", "close": 4.71, "volume": 42611.0}, {"date": "2023-04-05", "close": 4.54, "volume": 72880.0}, {"date": "2023-04-06", "close": 4.5, "volume": 61388.0}, {"date": "2023-04-10", "close": 4.6, "volume": 36819.0}, {"date": "2023-04-11", "close": 4.64, "volume": 55156.0}, {"date": "2023-04-12", "close": 4.48, "volume": 74777.0}, {"date": "2023-04-13", "close": 4.39, "volume": 113867.0}, {"date": "2023-04-14", "close": 4.55, "volume": 56173.0}, {"date": "2023-04-17", "close": 4.65, "volume": 32236.0}, {"date": "2023-04-18", "close": 4.57, "volume": 84222.0}, {"date": "2023-04-19", "close": 4.5, "volume": 29479.0}, {"date": "2023-04-20", "close": 4.395, "volume": 48937.0}, {"date": "2023-04-21", "close": 4.29, "volume": 61670.0}, {"date": "2023-04-24", "close": 4.46, "volume": 70338.0}, {"date": "2023-04-25", "close": 4.36, "volume": 56210.0}, {"date": "2023-04-26", "close": 4.31, "volume": 90905.0}, {"date": "2023-04-27", "close": 4.31, "volume": 74709.0}, {"date": "2023-04-28", "close": 4.22, "volume": 68382.0}, {"date": "2023-05-01", "close": 4.39, "volume": 138525.0}, {"date": "2023-05-02", "close": 4.32, "volume": 69980.0}, {"date": "2023-05-03", "close": 4.25, "volume": 55938.0}, {"date": "2023-05-04", "close": 4.2, "volume": 119963.0}, {"date": "2023-05-05", "close": 4.19, "volume": 40983.0}, {"date": "2023-05-08", "close": 4.24, "volume": 72634.0}, {"date": "2023-05-09", "close": 4.3399, "volume": 100710.0}, {"date": "2023-05-10", "close": 4.28, "volume": 47330.0}, {"date": "2023-05-11", "close": 4.284, "volume": 15038.0}, {"date": "2023-05-12", "close": 4.21, "volume": 44653.0}, {"date": "2023-05-15", "close": 4.2, "volume": 40285.0}, {"date": "2023-05-16", "close": 4.08, "volume": 57669.0}, {"date": "2023-05-17", "close": 4.13, "volume": 25293.0}, {"date": "2023-05-18", "close": 4.08, "volume": 38664.0}, {"date": "2023-05-19", "close": 4.13, "volume": 47529.0}, {"date": "2023-05-22", "close": 4.09, "volume": 64226.0}, {"date": "2023-05-23", "close": 4.13, "volume": 48227.0}, {"date": "2023-05-24", "close": 4.06, "volume": 136578.0}, {"date": "2023-05-25", "close": 4.0, "volume": 60565.0}, {"date": "2023-05-26", "close": 3.97, "volume": 120430.0}, {"date": "2023-05-30", "close": 4.0, "volume": 43361.0}, {"date": "2023-05-31", "close": 4.0, "volume": 55254.0}, {"date": "2023-06-01", "close": 4.0, "volume": 110823.0}, {"date": "2023-06-02", "close": 4.02, "volume": 124152.0}, {"date": "2023-06-05", "close": 4.15, "volume": 97905.0}, {"date": "2023-06-06", "close": 4.2, "volume": 108793.0}, {"date": "2023-06-07", "close": 4.23, "volume": 37519.0}, {"date": "2023-06-08", "close": 4.2393, "volume": 82454.0}, {"date": "2023-06-09", "close": 4.11, "volume": 103084.0}, {"date": "2023-06-12", "close": 4.13, "volume": 72059.0}, {"date": "2023-06-13", "close": 4.04, "volume": 159274.0}, {"date": "2023-06-14", "close": 4.07, "volume": 42791.0}, {"date": "2023-06-15", "close": 4.16, "volume": 115423.0}, {"date": "2023-06-16", "close": 4.24, "volume": 93635.0}, {"date": "2023-06-20", "close": 4.26, "volume": 61172.0}, {"date": "2023-06-21", "close": 4.32, "volume": 54348.0}, {"date": "2023-06-22", "close": 4.28, "volume": 51025.0}, {"date": "2023-06-23", "close": 4.28, "volume": 62099.0}, {"date": "2023-06-26", "close": 4.3, "volume": 44347.0}, {"date": "2023-06-27", "close": 4.27, "volume": 99959.0}, {"date": "2023-06-28", "close": 4.36, "volume": 96420.0}, {"date": "2023-06-29", "close": 4.37, "volume": 46230.0}, {"date": "2023-06-30", "close": 4.51, "volume": 84137.0}, {"date": "2023-07-03", "close": 4.54, "volume": 75744.0}, {"date": "2023-07-05", "close": 4.59, "volume": 88524.0}, {"date": "2023-07-06", "close": 4.61, "volume": 93876.0}, {"date": "2023-07-07", "close": 4.71, "volume": 109863.0}, {"date": "2023-07-10", "close": 4.55, "volume": 100955.0}, {"date": "2023-07-11", "close": 4.49, "volume": 101305.0}, {"date": "2023-07-12", "close": 4.46, "volume": 85698.0}, {"date": "2023-07-13", "close": 4.53, "volume": 70662.0}, {"date": "2023-07-14", "close": 4.55, "volume": 61489.0}, {"date": "2023-07-17", "close": 4.59, "volume": 91459.0}, {"date": "2023-07-18", "close": 4.45, "volume": 55841.0}, {"date": "2023-07-19", "close": 4.47, "volume": 73562.0}, {"date": "2023-07-20", "close": 4.58, "volume": 77726.0}, {"date": "2023-07-21", "close": 4.69, "volume": 67860.0}, {"date": "2023-07-24", "close": 4.68, "volume": 77230.0}, {"date": "2023-07-25", "close": 4.72, "volume": 51376.0}, {"date": "2023-07-26", "close": 4.7, "volume": 66917.0}, {"date": "2023-07-27", "close": 4.7, "volume": 116330.0}, {"date": "2023-07-28", "close": 4.72, "volume": 73496.0}, {"date": "2023-07-31", "close": 4.84, "volume": 70090.0}, {"date": "2023-08-01", "close": 4.95, "volume": 78239.0}, {"date": "2023-08-02", "close": 4.88, "volume": 53305.0}, {"date": "2023-08-03", "close": 4.74, "volume": 78428.0}, {"date": "2023-08-04", "close": 4.8, "volume": 42168.0}, {"date": "2023-08-07", "close": 4.89, "volume": 103174.0}, {"date": "2023-08-08", "close": 4.89, "volume": 31599.0}, {"date": "2023-08-09", "close": 4.88, "volume": 64647.0}, {"date": "2023-08-10", "close": 4.8, "volume": 61492.0}, {"date": "2023-08-11", "close": 4.81, "volume": 25917.0}, {"date": "2023-08-14", "close": 4.78, "volume": 34520.0}, {"date": "2023-08-15", "close": 4.64, "volume": 61778.0}, {"date": "2023-08-16", "close": 4.53, "volume": 72779.0}, {"date": "2023-08-17", "close": 4.51, "volume": 27458.0}, {"date": "2023-08-18", "close": 4.45, "volume": 149658.0}, {"date": "2023-08-21", "close": 4.49, "volume": 84262.0}, {"date": "2023-08-22", "close": 4.42, "volume": 24346.0}, {"date": "2023-08-23", "close": 4.61, "volume": 105846.0}, {"date": "2023-08-24", "close": 4.62, "volume": 37184.0}, {"date": "2023-08-25", "close": 4.7, "volume": 54018.0}, {"date": "2023-08-28", "close": 4.71, "volume": 58548.0}, {"date": "2023-08-29", "close": 4.72, "volume": 46768.0}, {"date": "2023-08-30", "close": 4.72, "volume": 17816.0}, {"date": "2023-08-31", "close": 4.68, "volume": 33045.0}, {"date": "2023-09-01", "close": 4.71, "volume": 28928.0}, {"date": "2023-09-05", "close": 4.68, "volume": 90834.0}, {"date": "2023-09-06", "close": 4.83, "volume": 143786.0}, {"date": "2023-09-07", "close": 4.81, "volume": 45239.0}, {"date": "2023-09-08", "close": 4.67, "volume": 47043.0}, {"date": "2023-09-11", "close": 4.71, "volume": 52302.0}, {"date": "2023-09-12", "close": 4.48, "volume": 147549.0}, {"date": "2023-09-13", "close": 4.43, "volume": 54853.0}, {"date": "2023-09-14", "close": 4.41, "volume": 52582.0}, {"date": "2023-09-15", "close": 4.3, "volume": 78190.0}, {"date": "2023-09-18", "close": 4.33, "volume": 49329.0}, {"date": "2023-09-19", "close": 4.38, "volume": 43610.0}, {"date": "2023-09-20", "close": 4.39, "volume": 40906.0}, {"date": "2023-09-21", "close": 4.28, "volume": 70986.0}, {"date": "2023-09-22", "close": 4.4, "volume": 53658.0}, {"date": "2023-09-25", "close": 4.34, "volume": 102495.0}, {"date": "2023-09-26", "close": 4.29, "volume": 26570.0}, {"date": "2023-09-27", "close": 4.19, "volume": 45179.0}, {"date": "2023-09-28", "close": 4.37, "volume": 72284.0}, {"date": "2023-09-29", "close": 4.42, "volume": 126249.0}, {"date": "2023-10-02", "close": 4.36, "volume": 67245.0}, {"date": "2023-10-03", "close": 4.39, "volume": 44093.0}, {"date": "2023-10-04", "close": 4.32, "volume": 27450.0}, {"date": "2023-10-05", "close": 4.12, "volume": 77131.0}, {"date": "2023-10-06", "close": 4.13, "volume": 30536.0}, {"date": "2023-10-09", "close": 4.04, "volume": 150587.0}, {"date": "2023-10-10", "close": 4.08, "volume": 132020.0}, {"date": "2023-10-11", "close": 4.03, "volume": 60710.0}, {"date": "2023-10-12", "close": 3.91, "volume": 187791.0}, {"date": "2023-10-13", "close": 3.9101, "volume": 34457.0}, {"date": "2023-10-16", "close": 3.93, "volume": 136384.0}, {"date": "2023-10-17", "close": 3.92, "volume": 46788.0}, {"date": "2023-10-18", "close": 3.8736, "volume": 51489.0}, {"date": "2023-10-19", "close": 3.82, "volume": 47527.0}, {"date": "2023-10-20", "close": 3.84, "volume": 43275.0}, {"date": "2023-10-23", "close": 3.82, "volume": 46754.0}, {"date": "2023-10-24", "close": 3.83, "volume": 78587.0}, {"date": "2023-10-25", "close": 3.7, "volume": 87146.0}, {"date": "2023-10-26", "close": 3.64, "volume": 156415.0}, {"date": "2023-10-27", "close": 3.6, "volume": 78841.0}, {"date": "2023-10-30", "close": 3.64, "volume": 82533.0}, {"date": "2023-10-31", "close": 3.71, "volume": 85770.0}, {"date": "2023-11-01", "close": 3.87, "volume": 93384.0}, {"date": "2023-11-02", "close": 3.96, "volume": 115084.0}, {"date": "2023-11-03", "close": 4.11, "volume": 145457.0}, {"date": "2023-11-06", "close": 4.12, "volume": 184852.0}, {"date": "2023-11-07", "close": 4.09, "volume": 161601.0}, {"date": "2023-11-08", "close": 4.05, "volume": 135049.0}, {"date": "2023-11-09", "close": 4.01, "volume": 74664.0}, {"date": "2023-11-10", "close": 4.0, "volume": 59362.0}, {"date": "2023-11-13", "close": 3.92, "volume": 89372.0}, {"date": "2023-11-14", "close": 4.04, "volume": 55978.0}, {"date": "2023-11-15", "close": 4.03, "volume": 49469.0}, {"date": "2023-11-16", "close": 4.16, "volume": 94018.0}, {"date": "2023-11-17", "close": 4.0624, "volume": 162225.0}, {"date": "2023-11-20", "close": 4.18, "volume": 100015.0}, {"date": "2023-11-21", "close": 4.16, "volume": 172428.0}, {"date": "2023-11-22", "close": 4.19, "volume": 85287.0}, {"date": "2023-11-24", "close": 4.27, "volume": 73599.0}, {"date": "2023-11-27", "close": 4.26, "volume": 109716.0}, {"date": "2023-11-28", "close": 4.3375, "volume": 86659.0}, {"date": "2023-11-29", "close": 4.33, "volume": 99068.0}, {"date": "2023-11-30", "close": 4.38, "volume": 36142.0}, {"date": "2023-12-01", "close": 4.35, "volume": 129376.0}, {"date": "2023-12-04", "close": 4.37, "volume": 75527.0}, {"date": "2023-12-05", "close": 4.34, "volume": 78315.0}, {"date": "2023-12-06", "close": 4.36, "volume": 74953.0}, {"date": "2023-12-07", "close": 4.38, "volume": 65258.0}, {"date": "2023-12-08", "close": 4.32, "volume": 52424.0}, {"date": "2023-12-11", "close": 4.26, "volume": 54635.0}, {"date": "2023-12-12", "close": 4.23, "volume": 58652.0}, {"date": "2023-12-13", "close": 4.3, "volume": 83018.0}, {"date": "2023-12-14", "close": 4.36, "volume": 205522.0}, {"date": "2023-12-15", "close": 4.34, "volume": 86307.0}, {"date": "2023-12-18", "close": 4.46, "volume": 114534.0}, {"date": "2023-12-19", "close": 4.45, "volume": 195185.0}, {"date": "2023-12-20", "close": 4.32, "volume": 185071.0}, {"date": "2023-12-21", "close": 4.225, "volume": 228862.0}, {"date": "2023-12-22", "close": 4.26, "volume": 111728.0}, {"date": "2023-12-26", "close": 4.3, "volume": 197792.0}, {"date": "2023-12-27", "close": 4.28, "volume": 235412.0}, {"date": "2023-12-28", "close": 4.28, "volume": 246213.0}, {"date": "2023-12-29", "close": 4.31, "volume": 182893.0}, {"date": "2024-01-02", "close": 4.32, "volume": 159216.0}, {"date": "2024-01-03", "close": 4.3, "volume": 112603.0}, {"date": "2024-01-04", "close": 4.39, "volume": 153613.0}, {"date": "2024-01-05", "close": 4.42, "volume": 88137.0}, {"date": "2024-01-08", "close": 4.48, "volume": 125517.0}, {"date": "2024-01-09", "close": 4.5, "volume": 143635.0}, {"date": "2024-01-10", "close": 4.54, "volume": 167970.0}, {"date": "2024-01-11", "close": 4.51, "volume": 95400.0}, {"date": "2024-01-12", "close": 4.5, "volume": 112808.0}, {"date": "2024-01-16", "close": 4.48, "volume": 109165.0}, {"date": "2024-01-17", "close": 4.45, "volume": 80684.0}, {"date": "2024-01-18", "close": 4.46, "volume": 82269.0}, {"date": "2024-01-19", "close": 4.39, "volume": 189402.0}, {"date": "2024-01-22", "close": 4.49, "volume": 120085.0}, {"date": "2024-01-23", "close": 4.39, "volume": 166994.0}, {"date": "2024-01-24", "close": 4.38, "volume": 154007.0}, {"date": "2024-01-25", "close": 4.4, "volume": 142093.0}, {"date": "2024-01-26", "close": 4.38, "volume": 108874.0}, {"date": "2024-01-29", "close": 4.41, "volume": 133274.0}, {"date": "2024-01-30", "close": 4.4, "volume": 153822.0}, {"date": "2024-01-31", "close": 4.39, "volume": 173713.0}, {"date": "2024-02-01", "close": 4.43, "volume": 123422.0}, {"date": "2024-02-02", "close": 4.38, "volume": 165429.0}, {"date": "2024-02-05", "close": 4.37, "volume": 108036.0}, {"date": "2024-02-06", "close": 4.54, "volume": 184389.0}, {"date": "2024-02-07", "close": 4.56, "volume": 99098.0}, {"date": "2024-02-08", "close": 4.72, "volume": 594920.0}, {"date": "2024-02-09", "close": 4.6, "volume": 244027.0}, {"date": "2024-02-12", "close": 4.44, "volume": 239106.0}, {"date": "2024-02-13", "close": 4.43, "volume": 170027.0}, {"date": "2024-02-14", "close": 4.47, "volume": 116172.0}, {"date": "2024-02-15", "close": 4.52, "volume": 119743.0}, {"date": "2024-02-16", "close": 4.45, "volume": 85980.0}, {"date": "2024-02-20", "close": 4.5, "volume": 98633.0}, {"date": "2024-02-21", "close": 4.6, "volume": 163563.0}, {"date": "2024-02-22", "close": 4.57, "volume": 101804.0}, {"date": "2024-02-23", "close": 4.64, "volume": 75291.0}, {"date": "2024-02-26", "close": 4.61, "volume": 113849.0}, {"date": "2024-02-27", "close": 4.63, "volume": 97707.0}, {"date": "2024-02-28", "close": 4.7, "volume": 148206.0}, {"date": "2024-02-29", "close": 4.81, "volume": 239418.0}, {"date": "2024-03-01", "close": 4.81, "volume": 155274.0}, {"date": "2024-03-04", "close": 4.94, "volume": 145069.0}, {"date": "2024-03-05", "close": 4.97, "volume": 136216.0}, {"date": "2024-03-06", "close": 5.05, "volume": 336175.0}, {"date": "2024-03-07", "close": 4.85, "volume": 194466.0}, {"date": "2024-03-08", "close": 4.88, "volume": 149073.0}, {"date": "2024-03-11", "close": 4.9, "volume": 100175.0}, {"date": "2024-03-12", "close": 5.0, "volume": 110069.0}, {"date": "2024-03-13", "close": 5.13, "volume": 193116.0}, {"date": "2024-03-14", "close": 5.11, "volume": 293722.0}, {"date": "2024-03-15", "close": 5.17, "volume": 257325.0}, {"date": "2024-03-18", "close": 5.15, "volume": 125251.0}, {"date": "2024-03-19", "close": 5.24, "volume": 104976.0}, {"date": "2024-03-20", "close": 5.31, "volume": 249117.0}, {"date": "2024-03-21", "close": 5.27, "volume": 214616.0}, {"date": "2024-03-22", "close": 5.37, "volume": 191291.0}, {"date": "2024-03-25", "close": 5.41, "volume": 115801.0}, {"date": "2024-03-26", "close": 5.52, "volume": 260853.0}, {"date": "2024-03-27", "close": 5.67, "volume": 405667.0}, {"date": "2024-03-28", "close": 5.41, "volume": 416704.0}, {"date": "2024-04-01", "close": 5.39, "volume": 278260.0}, {"date": "2024-04-02", "close": 5.42, "volume": 174019.0}, {"date": "2024-04-03", "close": 5.47, "volume": 100269.0}, {"date": "2024-04-04", "close": 5.28, "volume": 221980.0}, {"date": "2024-04-05", "close": 5.38, "volume": 101416.0}, {"date": "2024-04-08", "close": 5.35, "volume": 177611.0}, {"date": "2024-04-09", "close": 5.4, "volume": 141974.0}, {"date": "2024-04-10", "close": 5.22, "volume": 103871.0}, {"date": "2024-04-11", "close": 5.15, "volume": 102011.0}, {"date": "2024-04-12", "close": 5.1, "volume": 163559.0}, {"date": "2024-04-15", "close": 5.03, "volume": 146010.0}, {"date": "2024-04-16", "close": 4.84, "volume": 173149.0}, {"date": "2024-04-17", "close": 5.02, "volume": 133649.0}, {"date": "2024-04-18", "close": 5.01, "volume": 72495.0}, {"date": "2024-04-19", "close": 5.03, "volume": 103982.0}, {"date": "2024-04-22", "close": 5.14, "volume": 96432.0}, {"date": "2024-04-23", "close": 5.45, "volume": 276599.0}, {"date": "2024-04-24", "close": 5.37, "volume": 87250.0}, {"date": "2024-04-25", "close": 5.29, "volume": 87695.0}, {"date": "2024-04-26", "close": 5.45, "volume": 54477.0}, {"date": "2024-04-29", "close": 5.49, "volume": 143531.0}, {"date": "2024-04-30", "close": 5.25, "volume": 136406.0}, {"date": "2024-05-01", "close": 5.37, "volume": 115055.0}, {"date": "2024-05-02", "close": 5.45, "volume": 70219.0}, {"date": "2024-05-03", "close": 5.55, "volume": 137704.0}, {"date": "2024-05-06", "close": 5.59, "volume": 93216.0}, {"date": "2024-05-07", "close": 5.54, "volume": 128071.0}, {"date": "2024-05-08", "close": 5.55, "volume": 77405.0}, {"date": "2024-05-09", "close": 5.56, "volume": 80652.0}, {"date": "2024-05-10", "close": 5.5, "volume": 87318.0}, {"date": "2024-05-13", "close": 5.44, "volume": 68564.0}, {"date": "2024-05-14", "close": 5.39, "volume": 77562.0}, {"date": "2024-05-15", "close": 5.45, "volume": 58869.0}, {"date": "2024-05-16", "close": 5.36, "volume": 67471.0}, {"date": "2024-05-17", "close": 5.37, "volume": 46783.0}, {"date": "2024-05-20", "close": 5.36, "volume": 91033.0}, {"date": "2024-05-21", "close": 5.47, "volume": 80573.0}, {"date": "2024-05-22", "close": 5.6, "volume": 118525.0}, {"date": "2024-05-23", "close": 5.48, "volume": 67484.0}, {"date": "2024-05-24", "close": 5.56, "volume": 36430.0}, {"date": "2024-05-28", "close": 5.5, "volume": 87584.0}, {"date": "2024-05-29", "close": 5.51, "volume": 116128.0}, {"date": "2024-05-30", "close": 5.52, "volume": 202681.0}, {"date": "2024-05-31", "close": 5.55, "volume": 61230.0}, {"date": "2024-06-03", "close": 5.52, "volume": 85295.0}, {"date": "2024-06-04", "close": 5.55, "volume": 134750.0}, {"date": "2024-06-05", "close": 5.6, "volume": 112606.0}, {"date": "2024-06-06", "close": 5.62, "volume": 63677.0}, {"date": "2024-06-07", "close": 5.59, "volume": 32224.0}, {"date": "2024-06-10", "close": 5.63, "volume": 111344.0}, {"date": "2024-06-11", "close": 5.64, "volume": 53326.0}, {"date": "2024-06-12", "close": 5.61, "volume": 95325.0}, {"date": "2024-06-13", "close": 5.68, "volume": 207102.0}, {"date": "2024-06-14", "close": 5.5, "volume": 89463.0}, {"date": "2024-06-17", "close": 5.49, "volume": 99359.0}, {"date": "2024-06-18", "close": 5.4001, "volume": 115531.0}, {"date": "2024-06-20", "close": 5.32, "volume": 126149.0}, {"date": "2024-06-21", "close": 5.3721, "volume": 103925.0}, {"date": "2024-06-24", "close": 5.27, "volume": 115750.0}, {"date": "2024-06-25", "close": 5.32, "volume": 135939.0}, {"date": "2024-06-26", "close": 5.28, "volume": 31954.0}, {"date": "2024-06-27", "close": 5.33, "volume": 67553.0}, {"date": "2024-06-28", "close": 5.27, "volume": 41884.0}, {"date": "2024-07-01", "close": 5.2699, "volume": 50124.0}, {"date": "2024-07-02", "close": 5.3201, "volume": 53068.0}, {"date": "2024-07-03", "close": 5.3, "volume": 56005.0}, {"date": "2024-07-05", "close": 5.33, "volume": 66663.0}, {"date": "2024-07-08", "close": 5.3, "volume": 74365.0}, {"date": "2024-07-09", "close": 5.26, "volume": 91054.0}, {"date": "2024-07-10", "close": 5.3, "volume": 85324.0}, {"date": "2024-07-11", "close": 5.23, "volume": 100111.0}, {"date": "2024-07-12", "close": 5.255, "volume": 76881.0}, {"date": "2024-07-15", "close": 5.28, "volume": 82275.0}, {"date": "2024-07-16", "close": 5.3, "volume": 154086.0}, {"date": "2024-07-17", "close": 5.33, "volume": 109295.0}, {"date": "2024-07-18", "close": 5.19, "volume": 139590.0}, {"date": "2024-07-19", "close": 5.255, "volume": 42990.0}, {"date": "2024-07-22", "close": 5.33, "volume": 124307.0}, {"date": "2024-07-23", "close": 5.3088, "volume": 89348.0}, {"date": "2024-07-24", "close": 5.215, "volume": 79388.0}, {"date": "2024-07-25", "close": 5.27, "volume": 53192.0}, {"date": "2024-07-26", "close": 5.25, "volume": 49876.0}, {"date": "2024-07-29", "close": 5.3, "volume": 46331.0}, {"date": "2024-07-30", "close": 5.32, "volume": 72496.0}, {"date": "2024-07-31", "close": 5.3252, "volume": 76106.0}, {"date": "2024-08-01", "close": 5.33, "volume": 110948.0}, {"date": "2024-08-02", "close": 5.27, "volume": 63985.0}, {"date": "2024-08-05", "close": 5.115, "volume": 121789.0}, {"date": "2024-08-06", "close": 5.11, "volume": 70493.0}, {"date": "2024-08-07", "close": 5.1201, "volume": 58989.0}, {"date": "2024-08-08", "close": 5.139, "volume": 68277.0}, {"date": "2024-08-09", "close": 5.18, "volume": 67871.0}, {"date": "2024-08-12", "close": 5.17, "volume": 101850.0}, {"date": "2024-08-13", "close": 5.14, "volume": 93451.0}, {"date": "2024-08-14", "close": 5.195, "volume": 64656.0}, {"date": "2024-08-15", "close": 5.205, "volume": 69637.0}, {"date": "2024-08-16", "close": 5.21, "volume": 52529.0}, {"date": "2024-08-19", "close": 5.25, "volume": 59222.0}, {"date": "2024-08-20", "close": 5.26, "volume": 39851.0}, {"date": "2024-08-21", "close": 5.265, "volume": 47360.0}, {"date": "2024-08-22", "close": 5.21, "volume": 38297.0}, {"date": "2024-08-23", "close": 5.18, "volume": 69928.0}, {"date": "2024-08-26", "close": 5.208, "volume": 61682.0}, {"date": "2024-08-27", "close": 5.23, "volume": 33075.0}, {"date": "2024-08-28", "close": 5.18, "volume": 57544.0}, {"date": "2024-08-29", "close": 5.28, "volume": 113021.0}, {"date": "2024-08-30", "close": 5.28, "volume": 31498.0}, {"date": "2024-09-03", "close": 5.27, "volume": 58295.0}, {"date": "2024-09-04", "close": 5.29, "volume": 72612.0}, {"date": "2024-09-05", "close": 5.29, "volume": 65501.0}, {"date": "2024-09-06", "close": 5.29, "volume": 106896.0}, {"date": "2024-09-09", "close": 5.2885, "volume": 58883.0}, {"date": "2024-09-10", "close": 5.29, "volume": 96012.0}, {"date": "2024-09-11", "close": 5.22, "volume": 89125.0}, {"date": "2024-09-12", "close": 5.288, "volume": 73050.0}, {"date": "2024-09-13", "close": 5.17, "volume": 185341.0}, {"date": "2024-09-16", "close": 5.18, "volume": 63202.0}, {"date": "2024-09-17", "close": 5.215, "volume": 52679.0}, {"date": "2024-09-18", "close": 5.19, "volume": 48574.0}, {"date": "2024-09-19", "close": 5.18, "volume": 67487.0}, {"date": "2024-09-20", "close": 5.175, "volume": 69036.0}, {"date": "2024-09-23", "close": 5.04, "volume": 116607.0}, {"date": "2024-09-24", "close": 5.16, "volume": 72319.0}, {"date": "2024-09-25", "close": 5.17, "volume": 49318.0}, {"date": "2024-09-26", "close": 5.23, "volume": 111409.0}, {"date": "2024-09-27", "close": 5.23, "volume": 54375.0}, {"date": "2024-09-30", "close": 5.24, "volume": 56834.0}, {"date": "2024-10-01", "close": 5.24, "volume": 90448.0}, {"date": "2024-10-02", "close": 5.24, "volume": 50014.0}, {"date": "2024-10-03", "close": 5.235, "volume": 57884.0}, {"date": "2024-10-04", "close": 5.275, "volume": 57734.0}, {"date": "2024-10-07", "close": 5.28, "volume": 63011.0}, {"date": "2024-10-08", "close": 5.25, "volume": 139187.0}, {"date": "2024-10-09", "close": 5.31, "volume": 96133.0}, {"date": "2024-10-10", "close": 5.32, "volume": 138039.0}, {"date": "2024-10-11", "close": 5.25, "volume": 59514.0}, {"date": "2024-10-14", "close": 5.15, "volume": 193509.0}, {"date": "2024-10-15", "close": 5.06, "volume": 91762.0}, {"date": "2024-10-16", "close": 5.06, "volume": 97788.0}, {"date": "2024-10-17", "close": 4.95, "volume": 242993.0}, {"date": "2024-10-18", "close": 4.95, "volume": 109800.0}, {"date": "2024-10-21", "close": 4.98, "volume": 90952.0}, {"date": "2024-10-22", "close": 4.968, "volume": 79329.0}, {"date": "2024-10-23", "close": 4.94, "volume": 45641.0}, {"date": "2024-10-24", "close": 4.998, "volume": 36848.0}, {"date": "2024-10-25", "close": 5.005, "volume": 46048.0}, {"date": "2024-10-28", "close": 5.03, "volume": 54825.0}, {"date": "2024-10-29", "close": 5.04, "volume": 40514.0}, {"date": "2024-10-30", "close": 5.14, "volume": 131977.0}, {"date": "2024-10-31", "close": 5.15, "volume": 47816.0}, {"date": "2024-11-01", "close": 5.13, "volume": 60786.0}, {"date": "2024-11-04", "close": 5.05, "volume": 133917.0}, {"date": "2024-11-05", "close": 5.05, "volume": 108593.0}, {"date": "2024-11-06", "close": 5.01, "volume": 169557.0}, {"date": "2024-11-07", "close": 5.1, "volume": 83119.0}, {"date": "2024-11-08", "close": 5.15, "volume": 105826.0}, {"date": "2024-11-11", "close": 5.125, "volume": 85744.0}, {"date": "2024-11-12", "close": 4.94, "volume": 116500.0}, {"date": "2024-11-13", "close": 4.94, "volume": 148801.0}, {"date": "2024-11-14", "close": 4.91, "volume": 67976.0}, {"date": "2024-11-15", "close": 4.83, "volume": 116202.0}, {"date": "2024-11-18", "close": 4.765, "volume": 142483.0}, {"date": "2024-11-19", "close": 4.81, "volume": 161100.0}, {"date": "2024-11-20", "close": 4.97, "volume": 204144.0}, {"date": "2024-11-21", "close": 4.97, "volume": 111544.0}, {"date": "2024-11-22", "close": 5.02, "volume": 109260.0}, {"date": "2024-11-25", "close": 5.02, "volume": 126533.0}, {"date": "2024-11-26", "close": 5.03, "volume": 74446.0}, {"date": "2024-11-27", "close": 5.03, "volume": 127583.0}, {"date": "2024-11-29", "close": 5.02, "volume": 87539.0}, {"date": "2024-12-02", "close": 4.91, "volume": 278668.0}, {"date": "2024-12-03", "close": 5.015, "volume": 161421.0}, {"date": "2024-12-04", "close": 5.08, "volume": 160231.0}, {"date": "2024-12-05", "close": 5.08, "volume": 80741.0}, {"date": "2024-12-06", "close": 5.12, "volume": 165626.0}, {"date": "2024-12-09", "close": 5.095, "volume": 118436.0}, {"date": "2024-12-10", "close": 5.065, "volume": 103454.0}, {"date": "2024-12-11", "close": 5.04, "volume": 136418.0}, {"date": "2024-12-12", "close": 4.855, "volume": 225933.0}, {"date": "2024-12-13", "close": 4.86, "volume": 122529.0}, {"date": "2024-12-16", "close": 4.828, "volume": 169762.0}, {"date": "2024-12-17", "close": 4.76, "volume": 145898.0}, {"date": "2024-12-18", "close": 4.66, "volume": 203812.0}, {"date": "2024-12-19", "close": 4.62, "volume": 141921.0}, {"date": "2024-12-20", "close": 4.745, "volume": 177856.0}, {"date": "2024-12-23", "close": 4.8, "volume": 228401.0}, {"date": "2024-12-24", "close": 4.85, "volume": 49388.0}, {"date": "2024-12-26", "close": 4.86, "volume": 83065.0}, {"date": "2024-12-27", "close": 4.78, "volume": 146823.0}, {"date": "2024-12-30", "close": 4.71, "volume": 149155.0}, {"date": "2024-12-31", "close": 4.7, "volume": 180758.0}, {"date": "2025-01-02", "close": 4.79, "volume": 90708.0}, {"date": "2025-01-03", "close": 4.88, "volume": 121179.0}, {"date": "2025-01-06", "close": 4.96, "volume": 176239.0}, {"date": "2025-01-07", "close": 5.04, "volume": 200832.0}, {"date": "2025-01-08", "close": 5.1, "volume": 224577.0}, {"date": "2025-01-10", "close": 5.1, "volume": 215109.0}, {"date": "2025-01-13", "close": 4.98, "volume": 154578.0}, {"date": "2025-01-14", "close": 4.97, "volume": 102880.0}, {"date": "2025-01-15", "close": 5.03, "volume": 131217.0}, {"date": "2025-01-16", "close": 5.035, "volume": 76857.0}, {"date": "2025-01-17", "close": 5.005, "volume": 119279.0}, {"date": "2025-01-21", "close": 4.99, "volume": 173290.0}, {"date": "2025-01-22", "close": 5.02, "volume": 85416.0}, {"date": "2025-01-23", "close": 5.1, "volume": 71682.0}, {"date": "2025-01-24", "close": 5.1, "volume": 134579.0}, {"date": "2025-01-27", "close": 5.16, "volume": 176610.0}, {"date": "2025-01-28", "close": 5.155, "volume": 123933.0}, {"date": "2025-01-29", "close": 5.17, "volume": 76689.0}, {"date": "2025-01-30", "close": 5.16, "volume": 132076.0}, {"date": "2025-01-31", "close": 5.03, "volume": 202930.0}, {"date": "2025-02-03", "close": 5.08, "volume": 142101.0}, {"date": "2025-02-04", "close": 5.13, "volume": 86019.0}, {"date": "2025-02-05", "close": 5.2, "volume": 118207.0}, {"date": "2025-02-06", "close": 5.14, "volume": 79911.0}, {"date": "2025-02-07", "close": 5.11, "volume": 76335.0}, {"date": "2025-02-10", "close": 5.12, "volume": 105484.0}, {"date": "2025-02-11", "close": 5.08, "volume": 115677.0}, {"date": "2025-02-12", "close": 5.07, "volume": 124197.0}, {"date": "2025-02-13", "close": 5.06, "volume": 102752.0}, {"date": "2025-02-14", "close": 5.08, "volume": 119074.0}, {"date": "2025-02-18", "close": 5.1, "volume": 155583.0}, {"date": "2025-02-19", "close": 5.13, "volume": 179089.0}, {"date": "2025-02-20", "close": 5.14, "volume": 75532.0}, {"date": "2025-02-21", "close": 5.25, "volume": 623573.0}, {"date": "2025-02-24", "close": 5.13, "volume": 117252.0}, {"date": "2025-02-25", "close": 5.13, "volume": 183370.0}, {"date": "2025-02-26", "close": 5.14, "volume": 93442.0}, {"date": "2025-02-27", "close": 5.05, "volume": 169737.0}, {"date": "2025-02-28", "close": 5.15, "volume": 132079.0}, {"date": "2025-03-03", "close": 5.178, "volume": 102752.0}, {"date": "2025-03-04", "close": 5.15, "volume": 117946.0}, {"date": "2025-03-05", "close": 5.15, "volume": 94989.0}, {"date": "2025-03-06", "close": 5.15, "volume": 101452.0}, {"date": "2025-03-07", "close": 5.11, "volume": 64423.0}, {"date": "2025-03-10", "close": 5.13, "volume": 102892.0}, {"date": "2025-03-11", "close": 5.12, "volume": 130507.0}, {"date": "2025-03-12", "close": 5.17, "volume": 108841.0}, {"date": "2025-03-13", "close": 5.06, "volume": 98489.0}, {"date": "2025-03-14", "close": 5.0, "volume": 153599.0}, {"date": "2025-03-17", "close": 5.06, "volume": 89454.0}, {"date": "2025-03-18", "close": 5.06, "volume": 89043.0}, {"date": "2025-03-19", "close": 5.16, "volume": 118446.0}, {"date": "2025-03-20", "close": 5.17, "volume": 113013.0}, {"date": "2025-03-21", "close": 5.16, "volume": 129378.0}, {"date": "2025-03-24", "close": 5.17, "volume": 118422.0}, {"date": "2025-03-25", "close": 5.18, "volume": 133680.0}, {"date": "2025-03-26", "close": 5.09, "volume": 111331.0}, {"date": "2025-03-27", "close": 5.08, "volume": 89789.0}, {"date": "2025-03-28", "close": 5.03, "volume": 98474.0}, {"date": "2025-03-31", "close": 5.06, "volume": 99418.0}, {"date": "2025-04-01", "close": 4.975, "volume": 244010.0}, {"date": "2025-04-02", "close": 4.96, "volume": 163389.0}, {"date": "2025-04-03", "close": 4.885, "volume": 114441.0}, {"date": "2025-04-04", "close": 4.64, "volume": 169286.0}, {"date": "2025-04-07", "close": 4.27, "volume": 465832.0}, {"date": "2025-04-08", "close": 4.34, "volume": 364626.0}, {"date": "2025-04-09", "close": 4.4, "volume": 284986.0}, {"date": "2025-04-10", "close": 4.31, "volume": 138226.0}, {"date": "2025-04-11", "close": 4.32, "volume": 147187.0}, {"date": "2025-04-14", "close": 4.4, "volume": 123188.0}, {"date": "2025-04-15", "close": 4.465, "volume": 157672.0}, {"date": "2025-04-16", "close": 4.56, "volume": 225600.0}, {"date": "2025-04-17", "close": 4.68, "volume": 85624.0}, {"date": "2025-04-21", "close": 4.63, "volume": 67770.0}, {"date": "2025-04-22", "close": 4.76, "volume": 77274.0}, {"date": "2025-04-23", "close": 4.86, "volume": 175908.0}, {"date": "2025-04-24", "close": 4.92, "volume": 89267.0}, {"date": "2025-04-25", "close": 4.885, "volume": 124396.0}, {"date": "2025-04-28", "close": 4.94, "volume": 46723.0}, {"date": "2025-04-29", "close": 5.03, "volume": 135332.0}, {"date": "2025-04-30", "close": 4.92, "volume": 182076.0}, {"date": "2025-05-01", "close": 5.0, "volume": 65690.0}, {"date": "2025-05-02", "close": 4.87, "volume": 134401.0}, {"date": "2025-05-05", "close": 4.9, "volume": 91862.0}, {"date": "2025-05-06", "close": 4.83, "volume": 191645.0}, {"date": "2025-05-07", "close": 4.86, "volume": 92000.0}, {"date": "2025-05-08", "close": 4.88, "volume": 59867.0}, {"date": "2025-05-09", "close": 4.94, "volume": 54655.0}, {"date": "2025-05-12", "close": 4.905, "volume": 170333.0}, {"date": "2025-05-13", "close": 4.89, "volume": 109386.0}, {"date": "2025-05-14", "close": 4.87, "volume": 50339.0}, {"date": "2025-05-15", "close": 4.93, "volume": 51813.0}, {"date": "2025-05-16", "close": 4.91, "volume": 57813.0}, {"date": "2025-05-19", "close": 4.88, "volume": 74073.0}, {"date": "2025-05-20", "close": 4.91, "volume": 111893.0}, {"date": "2025-05-21", "close": 4.92, "volume": 130066.0}, {"date": "2025-05-22", "close": 4.91, "volume": 58539.0}, {"date": "2025-05-23", "close": 4.91, "volume": 48636.0}, {"date": "2025-05-27", "close": 4.99, "volume": 163226.0}, {"date": "2025-05-28", "close": 4.95, "volume": 227980.0}, {"date": "2025-05-29", "close": 4.95, "volume": 125064.0}, {"date": "2025-05-30", "close": 4.94, "volume": 97883.0}, {"date": "2025-06-02", "close": 4.93, "volume": 129824.0}, {"date": "2025-06-03", "close": 4.99, "volume": 110298.0}, {"date": "2025-06-04", "close": 4.98, "volume": 153622.0}, {"date": "2025-06-05", "close": 5.01, "volume": 109353.0}, {"date": "2025-06-06", "close": 5.02, "volume": 109953.0}, {"date": "2025-06-09", "close": 4.993, "volume": 187911.0}, {"date": "2025-06-10", "close": 5.0, "volume": 116228.0}, {"date": "2025-06-11", "close": 5.08, "volume": 122655.0}, {"date": "2025-06-12", "close": 5.04, "volume": 141542.0}, {"date": "2025-06-13", "close": 5.01, "volume": 63466.0}, {"date": "2025-06-16", "close": 4.97, "volume": 82568.0}, {"date": "2025-06-17", "close": 4.94, "volume": 45891.0}, {"date": "2025-06-18", "close": 4.97, "volume": 59398.0}, {"date": "2025-06-20", "close": 4.966, "volume": 34984.0}, {"date": "2025-06-23", "close": 4.97, "volume": 49289.0}, {"date": "2025-06-24", "close": 4.995, "volume": 40936.0}, {"date": "2025-06-25", "close": 5.02, "volume": 94087.0}, {"date": "2025-06-26", "close": 5.06, "volume": 55014.0}, {"date": "2025-06-27", "close": 5.07, "volume": 139290.0}, {"date": "2025-06-30", "close": 5.05, "volume": 139770.0}, {"date": "2025-07-01", "close": 5.0935, "volume": 92399.0}, {"date": "2025-07-02", "close": 5.12, "volume": 135469.0}, {"date": "2025-07-03", "close": 5.12, "volume": 83600.0}, {"date": "2025-07-07", "close": 5.12, "volume": 206289.0}, {"date": "2025-07-08", "close": 5.06, "volume": 173144.0}, {"date": "2025-07-09", "close": 5.08, "volume": 177704.0}, {"date": "2025-07-10", "close": 5.13, "volume": 95453.0}, {"date": "2025-07-11", "close": 5.02, "volume": 108364.0}, {"date": "2025-07-14", "close": 4.97, "volume": 133925.0}, {"date": "2025-07-15", "close": 5.01, "volume": 102889.0}, {"date": "2025-07-16", "close": 5.05, "volume": 123373.0}, {"date": "2025-07-17", "close": 5.0, "volume": 73952.0}, {"date": "2025-07-18", "close": 5.0, "volume": 53003.0}, {"date": "2025-07-21", "close": 4.97, "volume": 73300.0}, {"date": "2025-07-22", "close": 5.02, "volume": 87239.0}, {"date": "2025-07-23", "close": 4.925, "volume": 122892.0}, {"date": "2025-07-24", "close": 5.02, "volume": 89430.0}, {"date": "2025-07-25", "close": 5.05, "volume": 67054.0}, {"date": "2025-07-28", "close": 5.03, "volume": 61193.0}, {"date": "2025-07-29", "close": 5.05, "volume": 90139.0}, {"date": "2025-07-30", "close": 5.08, "volume": 77104.0}, {"date": "2025-07-31", "close": 5.07, "volume": 47421.0}, {"date": "2025-08-01", "close": 5.08, "volume": 59009.0}, {"date": "2025-08-04", "close": 5.1, "volume": 99223.0}, {"date": "2025-08-05", "close": 5.1, "volume": 88543.0}, {"date": "2025-08-06", "close": 5.12, "volume": 81275.0}, {"date": "2025-08-07", "close": 5.1311, "volume": 77697.0}, {"date": "2025-08-08", "close": 5.18, "volume": 119164.0}, {"date": "2025-08-11", "close": 5.11, "volume": 93460.0}, {"date": "2025-08-12", "close": 5.06, "volume": 102751.0}, {"date": "2025-08-13", "close": 5.1, "volume": 41140.0}, {"date": "2025-08-14", "close": 5.11, "volume": 53840.0}, {"date": "2025-08-15", "close": 5.08, "volume": 75232.0}, {"date": "2025-08-18", "close": 5.09, "volume": 114151.0}, {"date": "2025-08-19", "close": 5.11, "volume": 94172.0}, {"date": "2025-08-20", "close": 5.11, "volume": 83848.0}, {"date": "2025-08-21", "close": 5.075, "volume": 49979.0}, {"date": "2025-08-22", "close": 5.09, "volume": 91784.0}, {"date": "2025-08-25", "close": 5.13, "volume": 129283.0}, {"date": "2025-08-26", "close": 5.15, "volume": 92988.0}, {"date": "2025-08-27", "close": 5.17, "volume": 124413.0}, {"date": "2025-08-28", "close": 5.17, "volume": 152437.0}, {"date": "2025-08-29", "close": 5.18, "volume": 188751.0}, {"date": "2025-09-02", "close": 5.14, "volume": 86169.0}, {"date": "2025-09-03", "close": 5.17, "volume": 119848.0}, {"date": "2025-09-04", "close": 5.17, "volume": 118021.0}, {"date": "2025-09-05", "close": 5.145, "volume": 106556.0}, {"date": "2025-09-08", "close": 5.14, "volume": 221076.0}, {"date": "2025-09-09", "close": 5.13, "volume": 203828.0}, {"date": "2025-09-10", "close": 5.1, "volume": 120166.0}, {"date": "2025-09-11", "close": 5.19, "volume": 153553.0}, {"date": "2025-09-12", "close": 5.065, "volume": 122992.0}, {"date": "2025-09-15", "close": 5.0, "volume": 216363.0}, {"date": "2025-09-16", "close": 5.05, "volume": 77350.0}, {"date": "2025-09-17", "close": 5.08, "volume": 87674.0}, {"date": "2025-09-18", "close": 5.06, "volume": 97869.0}, {"date": "2025-09-19", "close": 5.09, "volume": 255931.0}, {"date": "2025-09-22", "close": 4.97, "volume": 134885.0}, {"date": "2025-09-23", "close": 5.08, "volume": 82029.0}, {"date": "2025-09-24", "close": 5.06, "volume": 76964.0}, {"date": "2025-09-25", "close": 5.12, "volume": 80449.0}, {"date": "2025-09-26", "close": 5.12, "volume": 50893.0}, {"date": "2025-09-29", "close": 5.06, "volume": 163055.0}, {"date": "2025-09-30", "close": 5.05, "volume": 152299.0}, {"date": "2025-10-01", "close": 5.05, "volume": 66659.0}, {"date": "2025-10-02", "close": 5.03, "volume": 69213.0}, {"date": "2025-10-03", "close": 5.06, "volume": 74584.0}, {"date": "2025-10-06", "close": 5.07, "volume": 105773.0}, {"date": "2025-10-07", "close": 5.07, "volume": 62107.0}, {"date": "2025-10-08", "close": 5.032, "volume": 85195.0}, {"date": "2025-10-09", "close": 5.01, "volume": 73319.0}, {"date": "2025-10-10", "close": 5.045, "volume": 140891.0}, {"date": "2025-10-13", "close": 5.06, "volume": 74630.0}, {"date": "2025-10-14", "close": 5.028, "volume": 119505.0}, {"date": "2025-10-15", "close": 4.99, "volume": 77263.0}, {"date": "2025-10-16", "close": 4.99, "volume": 126234.0}, {"date": "2025-10-17", "close": 4.895, "volume": 141682.0}, {"date": "2025-10-20", "close": 4.89, "volume": 117432.0}, {"date": "2025-10-21", "close": 4.9, "volume": 43886.0}, {"date": "2025-10-22", "close": 4.862, "volume": 59488.0}, {"date": "2025-10-23", "close": 4.87, "volume": 51611.0}, {"date": "2025-10-24", "close": 4.9, "volume": 63322.0}, {"date": "2025-10-27", "close": 4.92, "volume": 87145.0}, {"date": "2025-10-28", "close": 5.0, "volume": 119507.0}, {"date": "2025-10-29", "close": 5.01, "volume": 116475.0}, {"date": "2025-10-30", "close": 5.03, "volume": 120722.0}, {"date": "2025-10-31", "close": 5.04, "volume": 104675.0}, {"date": "2025-11-03", "close": 5.0, "volume": 116675.0}, {"date": "2025-11-04", "close": 4.93, "volume": 122866.0}, {"date": "2025-11-05", "close": 4.95, "volume": 90380.0}, {"date": "2025-11-06", "close": 4.96, "volume": 72970.0}, {"date": "2025-11-07", "close": 4.922, "volume": 96709.0}, {"date": "2025-11-10", "close": 5.0, "volume": 125014.0}, {"date": "2025-11-11", "close": 5.02, "volume": 70698.0}, {"date": "2025-11-12", "close": 5.02, "volume": 65172.0}, {"date": "2025-11-13", "close": 4.94, "volume": 118841.0}, {"date": "2025-11-14", "close": 4.93, "volume": 58556.0}, {"date": "2025-11-17", "close": 4.91, "volume": 75263.0}, {"date": "2025-11-18", "close": 4.85, "volume": 64361.0}, {"date": "2025-11-19", "close": 4.87, "volume": 38702.0}, {"date": "2025-11-20", "close": 4.84, "volume": 67726.0}, {"date": "2025-11-21", "close": 4.812, "volume": 92606.0}, {"date": "2025-11-24", "close": 4.85, "volume": 122508.0}, {"date": "2025-11-25", "close": 4.88, "volume": 99515.0}, {"date": "2025-11-26", "close": 4.89, "volume": 140638.0}, {"date": "2025-11-28", "close": 4.92, "volume": 69499.0}, {"date": "2025-12-01", "close": 4.9, "volume": 143750.0}, {"date": "2025-12-02", "close": 4.91, "volume": 89767.0}, {"date": "2025-12-03", "close": 4.91, "volume": 124115.0}, {"date": "2025-12-04", "close": 4.89, "volume": 119904.0}, {"date": "2025-12-05", "close": 4.87, "volume": 144002.0}, {"date": "2025-12-08", "close": 4.83, "volume": 131722.0}, {"date": "2025-12-09", "close": 4.83, "volume": 98354.0}, {"date": "2025-12-10", "close": 4.86, "volume": 132136.0}, {"date": "2025-12-11", "close": 4.79, "volume": 144600.0}, {"date": "2025-12-12", "close": 4.77, "volume": 187970.0}, {"date": "2025-12-15", "close": 4.75, "volume": 172503.0}, {"date": "2025-12-16", "close": 4.81, "volume": 108970.0}, {"date": "2025-12-17", "close": 4.79, "volume": 47409.0}, {"date": "2025-12-18", "close": 4.83, "volume": 130657.0}, {"date": "2025-12-19", "close": 4.78, "volume": 164748.0}, {"date": "2025-12-22", "close": 4.81, "volume": 122473.0}, {"date": "2025-12-23", "close": 4.84, "volume": 68915.0}, {"date": "2025-12-24", "close": 4.87, "volume": 55291.0}, {"date": "2025-12-26", "close": 4.88, "volume": 68825.0}, {"date": "2025-12-29", "close": 4.9, "volume": 159296.0}, {"date": "2025-12-30", "close": 4.96, "volume": 163845.0}, {"date": "2025-12-31", "close": 4.97, "volume": 113371.0}, {"date": "2026-01-02", "close": 4.98, "volume": 133724.0}, {"date": "2026-01-05", "close": 5.0, "volume": 206467.0}, {"date": "2026-01-06", "close": 5.02, "volume": 188168.0}, {"date": "2026-01-07", "close": 4.98, "volume": 203188.0}, {"date": "2026-01-08", "close": 4.93, "volume": 161879.0}, {"date": "2026-01-09", "close": 4.94, "volume": 215984.0}, {"date": "2026-01-12", "close": 4.87, "volume": 179406.0}, {"date": "2026-01-13", "close": 4.89, "volume": 158934.0}, {"date": "2026-01-14", "close": 4.91, "volume": 148758.0}, {"date": "2026-01-15", "close": 4.86, "volume": 249647.0}, {"date": "2026-01-16", "close": 4.91, "volume": 233645.0}, {"date": "2026-01-20", "close": 4.84, "volume": 145212.0}, {"date": "2026-01-21", "close": 4.87, "volume": 101506.0}, {"date": "2026-01-22", "close": 4.92, "volume": 66757.0}, {"date": "2026-01-23", "close": 4.94, "volume": 126317.0}, {"date": "2026-01-26", "close": 4.91, "volume": 106471.0}, {"date": "2026-01-27", "close": 4.95, "volume": 143999.0}, {"date": "2026-01-28", "close": 5.0, "volume": 177826.0}, {"date": "2026-01-29", "close": 5.03, "volume": 282948.0}, {"date": "2026-01-30", "close": 5.0, "volume": 169030.0}, {"date": "2026-02-02", "close": 4.95, "volume": 258801.0}, {"date": "2026-02-03", "close": 4.99, "volume": 107283.0}, {"date": "2026-02-04", "close": 5.0, "volume": 161086.0}, {"date": "2026-02-05", "close": 5.05, "volume": 307326.0}, {"date": "2026-02-06", "close": 5.05, "volume": 202885.0}, {"date": "2026-02-09", "close": 5.11, "volume": 312282.0}, {"date": "2026-02-10", "close": 5.17, "volume": 351151.0}, {"date": "2026-02-11", "close": 5.16, "volume": 247586.0}, {"date": "2026-02-12", "close": 5.09, "volume": 122632.0}, {"date": "2026-02-13", "close": 5.1, "volume": 224043.0}, {"date": "2026-02-17", "close": 5.24, "volume": 978877.0}, {"date": "2026-02-18", "close": 5.34, "volume": 574220.0}, {"date": "2026-02-19", "close": 5.25, "volume": 516102.0}, {"date": "2026-02-20", "close": 5.15, "volume": 279148.0}, {"date": "2026-02-23", "close": 5.1, "volume": 204801.0}, {"date": "2026-02-24", "close": 5.15, "volume": 174997.0}, {"date": "2026-02-25", "close": 5.14, "volume": 193310.0}, {"date": "2026-02-26", "close": 5.08, "volume": 264994.0}, {"date": "2026-02-27", "close": 5.1, "volume": 256889.0}, {"date": "2026-03-02", "close": 5.025, "volume": 208965.0}, {"date": "2026-03-03", "close": 5.07, "volume": 508210.0}, {"date": "2026-03-04", "close": 5.06, "volume": 212977.0}, {"date": "2026-03-05", "close": 5.04, "volume": 379914.0}, {"date": "2026-03-06", "close": 5.0, "volume": 181587.0}, {"date": "2026-03-09", "close": 5.0, "volume": 302621.0}, {"date": "2026-03-10", "close": 5.11, "volume": 321149.0}, {"date": "2026-03-11", "close": 5.17, "volume": 204825.0}, {"date": "2026-03-12", "close": 5.06, "volume": 274219.0}, {"date": "2026-03-13", "close": 5.17, "volume": 367683.0}, {"date": "2026-03-16", "close": 5.17, "volume": 309828.0}, {"date": "2026-03-17", "close": 5.16, "volume": 357108.0}, {"date": "2026-03-18", "close": 5.12, "volume": 115789.0}, {"date": "2026-03-19", "close": 5.08, "volume": 130964.0}, {"date": "2026-03-20", "close": 5.0, "volume": 132749.0}, {"date": "2026-03-23", "close": 5.04, "volume": 132199.0}, {"date": "2026-03-24", "close": 5.01, "volume": 143691.0}, {"date": "2026-03-25", "close": 4.995, "volume": 123610.0}, {"date": "2026-03-26", "close": 4.97, "volume": 167808.0}, {"date": "2026-03-27", "close": 4.84, "volume": 314371.0}, {"date": "2026-03-30", "close": 4.8, "volume": 215475.0}, {"date": "2026-03-31", "close": 4.78, "volume": 668747.0}, {"date": "2026-04-01", "close": 4.92, "volume": 269913.0}, {"date": "2026-04-02", "close": 4.92, "volume": 159254.0}, {"date": "2026-04-06", "close": 4.97, "volume": 154257.0}, {"date": "2026-04-07", "close": 5.09, "volume": 230470.0}, {"date": "2026-04-08", "close": 5.19, "volume": 193178.0}, {"date": "2026-04-09", "close": 5.17, "volume": 180456.0}, {"date": "2026-04-10", "close": 5.11, "volume": 170004.0}, {"date": "2026-04-13", "close": 5.03, "volume": 148591.0}, {"date": "2026-04-14", "close": 5.05, "volume": 286661.0}, {"date": "2026-04-15", "close": 5.06, "volume": 157185.0}, {"date": "2026-04-16", "close": 5.06, "volume": 123744.0}, {"date": "2026-04-17", "close": 5.13, "volume": 150495.0}, {"date": "2026-04-20", "close": 5.15, "volume": 90858.0}, {"date": "2026-04-21", "close": 5.13, "volume": 143197.0}, {"date": "2026-04-22", "close": 5.17, "volume": 89923.0}, {"date": "2026-04-23", "close": 5.12, "volume": 98830.0}, {"date": "2026-04-24", "close": 5.1, "volume": 125098.0}, {"date": "2026-04-27", "close": 5.1, "volume": 163040.0}, {"date": "2026-04-28", "close": 5.09, "volume": 72659.0}, {"date": "2026-04-29", "close": 5.2, "volume": 204394.0}, {"date": "2026-04-30", "close": 5.2, "volume": 162680.0}, {"date": "2026-05-01", "close": 5.21, "volume": 97858.0}, {"date": "2026-05-04", "close": 5.19, "volume": 107374.0}, {"date": "2026-05-05", "close": 5.24, "volume": 129233.0}, {"date": "2026-05-06", "close": 5.2, "volume": 164673.0}, {"date": "2026-05-07", "close": 5.27, "volume": 189067.0}, {"date": "2026-05-08", "close": 5.34, "volume": 258230.0}, {"date": "2026-05-11", "close": 5.31, "volume": 197261.0}, {"date": "2026-05-12", "close": 5.31, "volume": 195561.0}, {"date": "2026-05-13", "close": 5.34, "volume": 126547.0}, {"date": "2026-05-14", "close": 5.32, "volume": 209518.0}, {"date": "2026-05-15", "close": 5.22, "volume": 113788.0}, {"date": "2026-05-18", "close": 5.2, "volume": 74605.0}, {"date": "2026-05-19", "close": 5.17, "volume": 97346.0}, {"date": "2026-05-20", "close": 5.33, "volume": 205067.0}, {"date": "2026-05-21", "close": 5.27, "volume": 175192.0}, {"date": "2026-05-22", "close": 5.27, "volume": 181808.0}, {"date": "2026-05-26", "close": 5.29, "volume": 177939.0}, {"date": "2026-05-27", "close": 5.37, "volume": 139697.0}, {"date": "2026-05-28", "close": 5.42, "volume": 300036.0}, {"date": "2026-05-29", "close": 5.4, "volume": 105629.0}, {"date": "2026-06-01", "close": 5.4, "volume": 114881.0}, {"date": "2026-06-02", "close": 5.39, "volume": 154927.0}, {"date": "2026-06-03", "close": 5.36, "volume": 98807.0}, {"date": "2026-06-04", "close": 5.35, "volume": 68921.0}, {"date": "2026-06-05", "close": 5.33, "volume": 217934.0}, {"date": "2026-06-08", "close": 5.41, "volume": 246249.0}, {"date": "2026-06-09", "close": 5.47, "volume": 203587.0}, {"date": "2026-06-10", "close": 5.46, "volume": 144996.0}, {"date": "2026-06-11", "close": 5.58, "volume": 237168.0}, {"date": "2026-06-12", "close": 5.62, "volume": 248596.0}, {"date": "2026-06-15", "close": 5.55, "volume": 157619.0}, {"date": "2026-06-16", "close": 5.57, "volume": 159736.0}, {"date": "2026-06-17", "close": 5.5, "volume": 178275.0}, {"date": "2026-06-18", "close": 5.66, "volume": 182239.0}, {"date": "2026-06-22", "close": 5.62, "volume": 175923.0}, {"date": "2026-06-23", "close": 5.54, "volume": 161407.0}, {"date": "2026-06-24", "close": 5.51, "volume": 131528.0}, {"date": "2026-06-25", "close": 5.52, "volume": 118358.0}, {"date": "2026-06-26", "close": 5.5, "volume": 148152.0}, {"date": "2026-06-29", "close": 5.59, "volume": 168558.0}, {"date": "2026-06-30", "close": 5.58, "volume": 148427.0}, {"date": "2026-07-01", "close": 5.62, "volume": 113348.0}, {"date": "2026-07-02", "close": 5.53, "volume": 179461.0}, {"date": "2026-07-06", "close": 5.54, "volume": 200806.0}, {"date": "2026-07-07", "close": 5.63, "volume": 148637.0}, {"date": "2026-07-08", "close": 5.62, "volume": 131266.0}, {"date": "2026-07-09", "close": 5.56, "volume": 107646.0}, {"date": "2026-07-10", "close": 5.55, "volume": 107893.0}, {"date": "2026-07-13", "close": 5.41, "volume": 225311.0}, {"date": "2026-07-14", "close": 5.28, "volume": 333606.0}, {"date": "2026-07-15", "close": 5.25, "volume": 121179.0}, {"date": "2026-07-16", "close": 5.27, "volume": 90954.0}, {"date": "2026-07-17", "close": 5.13, "volume": 245615.0}, {"date": "2026-07-20", "close": 5.17, "volume": 116036.0}, {"date": "2026-07-21", "close": 5.25, "volume": 121024.0}, {"date": "2026-07-22", "close": 5.21, "volume": 65569.0}, {"date": "2026-07-23", "close": 5.1, "volume": 94668.0}, {"date": "2026-07-24", "close": 5.11, "volume": 53047.0}, {"date": "2026-07-27", "close": 5.19, "volume": 59452.0}, {"date": "2026-07-28", "close": 5.19, "volume": 45444.0}, {"date": "2026-07-29", "close": 5.13, "volume": 95127.0}, {"date": "2026-07-30", "close": 5.122, "volume": 113639.0}, {"date": "2026-07-31", "close": 5.2, "volume": 49062.0}, {"date": "2026-08-03", "close": 5.21, "volume": 183745.0}, {"date": "2026-08-04", "close": 5.2, "volume": 155371.0}, {"date": "2026-08-05", "close": 5.21, "volume": 86717.0}, {"date": "2026-08-06", "close": 5.2388, "volume": 137229.0}, {"date": "2026-08-07", "close": 5.33, "volume": 162262.0}, {"date": "2026-08-10", "close": 5.29, "volume": 78043.0}, {"date": "2026-08-11", "close": 5.3, "volume": 113699.0}, {"date": "2026-08-12", "close": 5.3, "volume": 52197.0}, {"date": "2026-08-13", "close": 5.27, "volume": 60162.0}, {"date": "2026-08-14", "close": 5.21, "volume": 64564.0}, {"date": "2026-08-17", "close": 5.19, "volume": 47101.0}, {"date": "2026-08-18", "close": 5.18, "volume": 76001.0}, {"date": "2026-08-19", "close": 5.122, "volume": 61613.0}, {"date": "2026-08-20", "close": 5.09, "volume": 164696.0}, {"date": "2026-08-21", "close": 5.06, "volume": 119336.0}], "refreshing": true}