{"ticker": "EOD", "overview": {"cik": "1386067", "ticker": "EOD", "name": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001386067-26-000004", "price_sensitive": true}, {"form": "40-17G", "date": "2026-09-23", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0001386067-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-23", "title": "Form NPORT-P", "accession": "0001410368-26-097427", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001081400-26-000393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005558", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292286", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-064486", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-032009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-10", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-005523", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-003002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001349", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001347", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-12", "title": "Form N-CEN", "accession": "0001410368-26-000508", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-05", "title": "Form N-CSR", "accession": "0001193125-26-002738", "price_sensitive": false}, {"form": "3", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-31", "title": "DEFINITIVE PROXY STATEMENTS", "accession": "0001386067-25-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-22", "title": "Form NPORT-P", "accession": "0001410368-25-041029", "price_sensitive": false}, {"form": "5", "date": "2025-11-05", "title": "PRIMARY DOCUMENT", "accession": "0001081400-25-000566", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-26", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0001386067-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010618", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-21", "title": "Form N-PX", "accession": "0001081400-25-000396", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001193125-25-154952", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-154564", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EOD", "has_prices": true, "as_of": "2026-10-30", "last": 6.2, "prev_close": 6.26, "change": -0.05999999999999961, "change_pct": -0.009584664536741151, "session_volume": 174833.0, "vwap_5": 6.233214527628611, "vwap_20": 6.307069110653795, "vwap_60": 6.451658949674946, "vwap_250": 6.1823523113229735, "high_52w": 6.73, "low_52w": 5.55, "avg_volume_20": 106320.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005558", "src": "13DG", "ticker": "EOD", "cik": "1386067", "company": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "company_raw": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "who": "Allspring Global Dividend Opportunity FUND", "who_key": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "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": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND moves to a 4.9% passive stake in EOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386067/0001445546-26-005558-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005558", "src": "13DG", "ticker": "EOD", "cik": "1386067", "company": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "company_raw": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "who": "Allspring Global Dividend Opportunity FUND", "who_key": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "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": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND moves to a 4.9% passive stake in EOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386067/0001445546-26-005558-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}], "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": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", "new_value": "ALLSPRING GLOBAL DIVIDEND OPPORTUNITY FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001386067", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001386067", "applied": 1, "detected_at": "2026-09-11T14:36:30.012613"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001386067-26-000004", "price_sensitive": true}, {"form": "40-17G", "date": "2026-09-23", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0001386067-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-23", "title": "Form NPORT-P", "accession": "0001410368-26-097427", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001081400-26-000393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005558", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292286", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-064486", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-032009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-10", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-005523", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-003002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001349", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001347", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-12", "title": "Form N-CEN", "accession": "0001410368-26-000508", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-05", "title": "Form N-CSR", "accession": "0001193125-26-002738", "price_sensitive": false}, {"form": "3", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001081400-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-31", "title": "DEFINITIVE PROXY STATEMENTS", "accession": "0001386067-25-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-22", "title": "Form NPORT-P", "accession": "0001410368-25-041029", "price_sensitive": false}, {"form": "5", "date": "2025-11-05", "title": "PRIMARY DOCUMENT", "accession": "0001081400-25-000566", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-26", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0001386067-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010618", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-21", "title": "Form N-PX", "accession": "0001081400-25-000396", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001193125-25-154952", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-154564", "price_sensitive": false}], "performance": {"ticker": "EOD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5.54, "volume": 182766.0}, {"date": "2016-11-01", "close": 5.49, "volume": 151409.0}, {"date": "2016-11-02", "close": 5.43, "volume": 335946.0}, {"date": "2016-11-03", "close": 5.35, "volume": 134912.0}, {"date": "2016-11-04", "close": 5.32, "volume": 173933.0}, {"date": "2016-11-07", "close": 5.41, "volume": 121639.0}, {"date": "2016-11-08", "close": 5.4, "volume": 147486.0}, {"date": "2016-11-09", "close": 5.39, "volume": 154739.0}, {"date": "2016-11-10", "close": 5.29, "volume": 277553.0}, {"date": "2016-11-11", "close": 5.21, "volume": 269928.0}, {"date": "2016-11-14", "close": 5.17, "volume": 334316.0}, {"date": "2016-11-15", "close": 5.23, "volume": 235924.0}, {"date": "2016-11-16", "close": 5.18, "volume": 176415.0}, {"date": "2016-11-17", "close": 5.21, "volume": 346962.0}, {"date": "2016-11-18", "close": 5.21, "volume": 192466.0}, {"date": "2016-11-21", "close": 5.22, "volume": 194907.0}, {"date": "2016-11-22", "close": 5.31, "volume": 280118.0}, {"date": "2016-11-23", "close": 5.33, "volume": 323649.0}, {"date": "2016-11-25", "close": 5.28, "volume": 216819.0}, {"date": "2016-11-28", "close": 5.32, "volume": 370785.0}, {"date": "2016-11-29", "close": 5.36, "volume": 368344.0}, {"date": "2016-11-30", "close": 5.3, "volume": 970142.0}, {"date": "2016-12-01", "close": 5.3, "volume": 246073.0}, {"date": "2016-12-02", "close": 5.28, "volume": 404601.0}, {"date": "2016-12-05", "close": 5.3, "volume": 309280.0}, {"date": "2016-12-06", "close": 5.34, "volume": 255329.0}, {"date": "2016-12-07", "close": 5.4, "volume": 262563.0}, {"date": "2016-12-08", "close": 5.44, "volume": 385071.0}, {"date": "2016-12-09", "close": 5.49, "volume": 369294.0}, {"date": "2016-12-12", "close": 5.29, "volume": 272707.0}, {"date": "2016-12-13", "close": 5.36, "volume": 462738.0}, {"date": "2016-12-14", "close": 5.3, "volume": 441396.0}, {"date": "2016-12-15", "close": 5.33, "volume": 383606.0}, {"date": "2016-12-16", "close": 5.36, "volume": 259291.0}, {"date": "2016-12-19", "close": 5.33, "volume": 264157.0}, {"date": "2016-12-20", "close": 5.38, "volume": 239449.0}, {"date": "2016-12-21", "close": 5.39, "volume": 546032.0}, {"date": "2016-12-22", "close": 5.37, "volume": 619242.0}, {"date": "2016-12-23", "close": 5.34, "volume": 187233.0}, {"date": "2016-12-27", "close": 5.39, "volume": 171233.0}, {"date": "2016-12-28", "close": 5.42, "volume": 449812.0}, {"date": "2016-12-29", "close": 5.44, "volume": 203985.0}, {"date": "2016-12-30", "close": 5.45, "volume": 334589.0}, {"date": "2017-01-03", "close": 5.59, "volume": 601484.0}, {"date": "2017-01-04", "close": 5.59, "volume": 368636.0}, {"date": "2017-01-05", "close": 5.59, "volume": 278729.0}, {"date": "2017-01-06", "close": 5.59, "volume": 194249.0}, {"date": "2017-01-09", "close": 5.57, "volume": 183744.0}, {"date": "2017-01-10", "close": 5.58, "volume": 296611.0}, {"date": "2017-01-11", "close": 5.58, "volume": 315799.0}, {"date": "2017-01-12", "close": 5.53, "volume": 152156.0}, {"date": "2017-01-13", "close": 5.64, "volume": 194977.0}, {"date": "2017-01-17", "close": 5.62, "volume": 234660.0}, {"date": "2017-01-18", "close": 5.61, "volume": 207856.0}, {"date": "2017-01-19", "close": 5.55, "volume": 138205.0}, {"date": "2017-01-20", "close": 5.58, "volume": 137706.0}, {"date": "2017-01-23", "close": 5.56, "volume": 167810.0}, {"date": "2017-01-24", "close": 5.59, "volume": 141166.0}, {"date": "2017-01-25", "close": 5.6, "volume": 154880.0}, {"date": "2017-01-26", "close": 5.62, "volume": 145194.0}, {"date": "2017-01-27", "close": 5.6, "volume": 234244.0}, {"date": "2017-01-30", "close": 5.53, "volume": 228720.0}, {"date": "2017-01-31", "close": 5.55, "volume": 198722.0}, {"date": "2017-02-01", "close": 5.62, "volume": 320905.0}, {"date": "2017-02-02", "close": 5.65, "volume": 302675.0}, {"date": "2017-02-03", "close": 5.64, "volume": 93328.0}, {"date": "2017-02-06", "close": 5.6, "volume": 138793.0}, {"date": "2017-02-07", "close": 5.62, "volume": 192859.0}, {"date": "2017-02-08", "close": 5.58, "volume": 198324.0}, {"date": "2017-02-09", "close": 5.62, "volume": 179889.0}, {"date": "2017-02-10", "close": 5.65, "volume": 172834.0}, {"date": "2017-02-13", "close": 5.69, "volume": 140929.0}, {"date": "2017-02-14", "close": 5.7, "volume": 252956.0}, {"date": "2017-02-15", "close": 5.69, "volume": 228494.0}, {"date": "2017-02-16", "close": 5.655, "volume": 121533.0}, {"date": "2017-02-17", "close": 5.59, "volume": 158917.0}, {"date": "2017-02-21", "close": 5.6437, "volume": 181289.0}, {"date": "2017-02-22", "close": 5.6, "volume": 206250.0}, {"date": "2017-02-23", "close": 5.66, "volume": 127873.0}, {"date": "2017-02-24", "close": 5.67, "volume": 175230.0}, {"date": "2017-02-27", "close": 5.7, "volume": 95276.0}, {"date": "2017-02-28", "close": 5.68, "volume": 97250.0}, {"date": "2017-03-01", "close": 5.69, "volume": 155610.0}, {"date": "2017-03-02", "close": 5.69, "volume": 279662.0}, {"date": "2017-03-03", "close": 5.72, "volume": 154335.0}, {"date": "2017-03-06", "close": 5.7, "volume": 112878.0}, {"date": "2017-03-07", "close": 5.69, "volume": 107341.0}, {"date": "2017-03-08", "close": 5.66, "volume": 156997.0}, {"date": "2017-03-09", "close": 5.66, "volume": 305555.0}, {"date": "2017-03-10", "close": 5.69, "volume": 293809.0}, {"date": "2017-03-13", "close": 5.55, "volume": 305989.0}, {"date": "2017-03-14", "close": 5.52, "volume": 94974.0}, {"date": "2017-03-15", "close": 5.56, "volume": 149393.0}, {"date": "2017-03-16", "close": 5.61, "volume": 134158.0}, {"date": "2017-03-17", "close": 5.68, "volume": 165469.0}, {"date": "2017-03-20", "close": 5.68, "volume": 80549.0}, {"date": "2017-03-21", "close": 5.67, "volume": 126995.0}, {"date": "2017-03-22", "close": 5.65, "volume": 122524.0}, {"date": "2017-03-23", "close": 5.74, "volume": 133843.0}, {"date": "2017-03-24", "close": 5.73, "volume": 91501.0}, {"date": "2017-03-27", "close": 5.7, "volume": 104700.0}, {"date": "2017-03-28", "close": 5.71, "volume": 90467.0}, {"date": "2017-03-29", "close": 5.77, "volume": 171936.0}, {"date": "2017-03-30", "close": 5.79, "volume": 112768.0}, {"date": "2017-03-31", "close": 5.82, "volume": 104821.0}, {"date": "2017-04-03", "close": 5.8, "volume": 190229.0}, {"date": "2017-04-04", "close": 5.81, "volume": 141525.0}, {"date": "2017-04-05", "close": 5.8, "volume": 214883.0}, {"date": "2017-04-06", "close": 5.85, "volume": 137188.0}, {"date": "2017-04-07", "close": 5.825, "volume": 67414.0}, {"date": "2017-04-10", "close": 5.84, "volume": 76847.0}, {"date": "2017-04-11", "close": 5.85, "volume": 197566.0}, {"date": "2017-04-12", "close": 5.83, "volume": 308638.0}, {"date": "2017-04-13", "close": 5.86, "volume": 195903.0}, {"date": "2017-04-17", "close": 5.89, "volume": 421032.0}, {"date": "2017-04-18", "close": 5.91, "volume": 150835.0}, {"date": "2017-04-19", "close": 5.94, "volume": 110737.0}, {"date": "2017-04-20", "close": 5.95, "volume": 177070.0}, {"date": "2017-04-21", "close": 5.88, "volume": 113929.0}, {"date": "2017-04-24", "close": 5.93, "volume": 206022.0}, {"date": "2017-04-25", "close": 5.96, "volume": 63936.0}, {"date": "2017-04-26", "close": 5.97, "volume": 180265.0}, {"date": "2017-04-27", "close": 5.96, "volume": 103837.0}, {"date": "2017-04-28", "close": 5.99, "volume": 71066.0}, {"date": "2017-05-01", "close": 6.01, "volume": 116789.0}, {"date": "2017-05-02", "close": 5.97, "volume": 172278.0}, {"date": "2017-05-03", "close": 6.01, "volume": 134899.0}, {"date": "2017-05-04", "close": 6.01, "volume": 92951.0}, {"date": "2017-05-05", "close": 6.01, "volume": 144502.0}, {"date": "2017-05-08", "close": 6.04, "volume": 106504.0}, {"date": "2017-05-09", "close": 6.09, "volume": 120705.0}, {"date": "2017-05-10", "close": 6.07, "volume": 97302.0}, {"date": "2017-05-11", "close": 6.04, "volume": 138006.0}, {"date": "2017-05-12", "close": 6.05, "volume": 132369.0}, {"date": "2017-05-15", "close": 6.07, "volume": 69422.0}, {"date": "2017-05-16", "close": 6.1, "volume": 149850.0}, {"date": "2017-05-17", "close": 6.05, "volume": 96712.0}, {"date": "2017-05-18", "close": 6.15, "volume": 101096.0}, {"date": "2017-05-19", "close": 6.25, "volume": 140653.0}, {"date": "2017-05-22", "close": 6.22, "volume": 217826.0}, {"date": "2017-05-23", "close": 6.31, "volume": 228069.0}, {"date": "2017-05-24", "close": 6.31, "volume": 208239.0}, {"date": "2017-05-25", "close": 6.39, "volume": 160154.0}, {"date": "2017-05-26", "close": 6.46, "volume": 223159.0}, {"date": "2017-05-30", "close": 6.41, "volume": 93006.0}, {"date": "2017-05-31", "close": 6.47, "volume": 183868.0}, {"date": "2017-06-01", "close": 6.37, "volume": 424318.0}, {"date": "2017-06-02", "close": 6.4, "volume": 246764.0}, {"date": "2017-06-05", "close": 6.42, "volume": 221828.0}, {"date": "2017-06-06", "close": 6.4, "volume": 195337.0}, {"date": "2017-06-07", "close": 6.4, "volume": 198479.0}, {"date": "2017-06-08", "close": 6.43, "volume": 211985.0}, {"date": "2017-06-09", "close": 6.46, "volume": 335229.0}, {"date": "2017-06-12", "close": 6.21, "volume": 300465.0}, {"date": "2017-06-13", "close": 6.19, "volume": 253343.0}, {"date": "2017-06-14", "close": 6.21, "volume": 186166.0}, {"date": "2017-06-15", "close": 6.16, "volume": 173526.0}, {"date": "2017-06-16", "close": 6.22, "volume": 103394.0}, {"date": "2017-06-19", "close": 6.29, "volume": 107732.0}, {"date": "2017-06-20", "close": 6.25, "volume": 130483.0}, {"date": "2017-06-21", "close": 6.26, "volume": 106927.0}, {"date": "2017-06-22", "close": 6.24, "volume": 144545.0}, {"date": "2017-06-23", "close": 6.21, "volume": 106597.0}, {"date": "2017-06-26", "close": 6.21, "volume": 177832.0}, {"date": "2017-06-27", "close": 6.16, "volume": 84292.0}, {"date": "2017-06-28", "close": 6.19, "volume": 210949.0}, {"date": "2017-06-29", "close": 6.13, "volume": 131591.0}, {"date": "2017-06-30", "close": 6.12, "volume": 216018.0}, {"date": "2017-07-03", "close": 6.19, "volume": 167759.0}, {"date": "2017-07-05", "close": 6.13, "volume": 206222.0}, {"date": "2017-07-06", "close": 6.05, "volume": 136327.0}, {"date": "2017-07-07", "close": 6.08, "volume": 148790.0}, {"date": "2017-07-10", "close": 6.08, "volume": 112916.0}, {"date": "2017-07-11", "close": 6.06, "volume": 219807.0}, {"date": "2017-07-12", "close": 6.12, "volume": 147641.0}, {"date": "2017-07-13", "close": 6.13, "volume": 112522.0}, {"date": "2017-07-14", "close": 6.16, "volume": 104815.0}, {"date": "2017-07-17", "close": 6.17, "volume": 154309.0}, {"date": "2017-07-18", "close": 6.17, "volume": 145029.0}, {"date": "2017-07-19", "close": 6.195, "volume": 140649.0}, {"date": "2017-07-20", "close": 6.27, "volume": 115517.0}, {"date": "2017-07-21", "close": 6.26, "volume": 150131.0}, {"date": "2017-07-24", "close": 6.27, "volume": 169236.0}, {"date": "2017-07-25", "close": 6.26, "volume": 270960.0}, {"date": "2017-07-26", "close": 6.25, "volume": 238544.0}, {"date": "2017-07-27", "close": 6.27, "volume": 247857.0}, {"date": "2017-07-28", "close": 6.3, "volume": 109663.0}, {"date": "2017-07-31", "close": 6.29, "volume": 155515.0}, {"date": "2017-08-01", "close": 6.32, "volume": 138214.0}, {"date": "2017-08-02", "close": 6.31, "volume": 154902.0}, {"date": "2017-08-03", "close": 6.3, "volume": 221692.0}, {"date": "2017-08-04", "close": 6.34, "volume": 124581.0}, {"date": "2017-08-07", "close": 6.36, "volume": 187381.0}, {"date": "2017-08-08", "close": 6.34, "volume": 177107.0}, {"date": "2017-08-09", "close": 6.31, "volume": 125729.0}, {"date": "2017-08-10", "close": 6.19, "volume": 184120.0}, {"date": "2017-08-11", "close": 6.2, "volume": 254783.0}, {"date": "2017-08-14", "close": 6.24, "volume": 162309.0}, {"date": "2017-08-15", "close": 6.22, "volume": 137542.0}, {"date": "2017-08-16", "close": 6.25, "volume": 144532.0}, {"date": "2017-08-17", "close": 6.2, "volume": 119334.0}, {"date": "2017-08-18", "close": 6.25, "volume": 99628.0}, {"date": "2017-08-21", "close": 6.25, "volume": 86587.0}, {"date": "2017-08-22", "close": 6.33, "volume": 121919.0}, {"date": "2017-08-23", "close": 6.33, "volume": 189534.0}, {"date": "2017-08-24", "close": 6.3, "volume": 143839.0}, {"date": "2017-08-25", "close": 6.31, "volume": 200707.0}, {"date": "2017-08-28", "close": 6.33, "volume": 117847.0}, {"date": "2017-08-29", "close": 6.35, "volume": 208515.0}, {"date": "2017-08-30", "close": 6.4, "volume": 265544.0}, {"date": "2017-08-31", "close": 6.41, "volume": 132947.0}, {"date": "2017-09-01", "close": 6.46, "volume": 164482.0}, {"date": "2017-09-05", "close": 6.39, "volume": 128524.0}, {"date": "2017-09-06", "close": 6.45, "volume": 178583.0}, {"date": "2017-09-07", "close": 6.45, "volume": 108835.0}, {"date": "2017-09-08", "close": 6.43, "volume": 100732.0}, {"date": "2017-09-11", "close": 6.5, "volume": 203145.0}, {"date": "2017-09-12", "close": 6.35, "volume": 149627.0}, {"date": "2017-09-13", "close": 6.35, "volume": 146141.0}, {"date": "2017-09-14", "close": 6.32, "volume": 95723.0}, {"date": "2017-09-15", "close": 6.27, "volume": 103505.0}, {"date": "2017-09-18", "close": 6.26, "volume": 148713.0}, {"date": "2017-09-19", "close": 6.29, "volume": 97003.0}, {"date": "2017-09-20", "close": 6.29, "volume": 122294.0}, {"date": "2017-09-21", "close": 6.28, "volume": 80627.0}, {"date": "2017-09-22", "close": 6.28, "volume": 114559.0}, {"date": "2017-09-25", "close": 6.28, "volume": 95713.0}, {"date": "2017-09-26", "close": 6.27, "volume": 84296.0}, {"date": "2017-09-27", "close": 6.29, "volume": 131270.0}, {"date": "2017-09-28", "close": 6.28, "volume": 104496.0}, {"date": "2017-09-29", "close": 6.27, "volume": 140817.0}, {"date": "2017-10-02", "close": 6.3, "volume": 187631.0}, {"date": "2017-10-03", "close": 6.3, "volume": 202306.0}, {"date": "2017-10-04", "close": 6.27, "volume": 142144.0}, {"date": "2017-10-05", "close": 6.29, "volume": 86131.0}, {"date": "2017-10-06", "close": 6.29, "volume": 111976.0}, {"date": "2017-10-09", "close": 6.29, "volume": 70879.0}, {"date": "2017-10-10", "close": 6.3, "volume": 180822.0}, {"date": "2017-10-11", "close": 6.32, "volume": 137243.0}, {"date": "2017-10-12", "close": 6.32, "volume": 164497.0}, {"date": "2017-10-13", "close": 6.33, "volume": 146401.0}, {"date": "2017-10-16", "close": 6.31, "volume": 154534.0}, {"date": "2017-10-17", "close": 6.25, "volume": 516842.0}, {"date": "2017-10-18", "close": 6.25, "volume": 171465.0}, {"date": "2017-10-19", "close": 6.26, "volume": 149552.0}, {"date": "2017-10-20", "close": 6.27, "volume": 87458.0}, {"date": "2017-10-23", "close": 6.27, "volume": 88916.0}, {"date": "2017-10-24", "close": 6.3, "volume": 195587.0}, {"date": "2017-10-25", "close": 6.22, "volume": 142025.0}, {"date": "2017-10-26", "close": 6.23, "volume": 146027.0}, {"date": "2017-10-27", "close": 6.29, "volume": 105842.0}, {"date": "2017-10-30", "close": 6.25, "volume": 109148.0}, {"date": "2017-10-31", "close": 6.26, "volume": 132825.0}, {"date": "2017-11-01", "close": 6.25, "volume": 151709.0}, {"date": "2017-11-02", "close": 6.23, "volume": 126152.0}, {"date": "2017-11-03", "close": 6.24, "volume": 119070.0}, {"date": "2017-11-06", "close": 6.23, "volume": 149983.0}, {"date": "2017-11-07", "close": 6.18, "volume": 122055.0}, {"date": "2017-11-08", "close": 6.19, "volume": 109029.0}, {"date": "2017-11-09", "close": 6.19, "volume": 126288.0}, {"date": "2017-11-10", "close": 6.15, "volume": 115940.0}, {"date": "2017-11-13", "close": 6.12, "volume": 128628.0}, {"date": "2017-11-14", "close": 6.11, "volume": 169894.0}, {"date": "2017-11-15", "close": 6.08, "volume": 148782.0}, {"date": "2017-11-16", "close": 6.11, "volume": 165555.0}, {"date": "2017-11-17", "close": 6.12, "volume": 130159.0}, {"date": "2017-11-20", "close": 6.14, "volume": 166158.0}, {"date": "2017-11-21", "close": 6.17, "volume": 162605.0}, {"date": "2017-11-22", "close": 6.18, "volume": 92299.0}, {"date": "2017-11-24", "close": 6.27, "volume": 55486.0}, {"date": "2017-11-27", "close": 6.23, "volume": 112619.0}, {"date": "2017-11-28", "close": 6.23, "volume": 106293.0}, {"date": "2017-11-29", "close": 6.22, "volume": 134593.0}, {"date": "2017-11-30", "close": 6.28, "volume": 175327.0}, {"date": "2017-12-01", "close": 6.22, "volume": 204771.0}, {"date": "2017-12-04", "close": 6.18, "volume": 137415.0}, {"date": "2017-12-05", "close": 6.21, "volume": 116543.0}, {"date": "2017-12-06", "close": 6.19, "volume": 129847.0}, {"date": "2017-12-07", "close": 6.18, "volume": 128560.0}, {"date": "2017-12-08", "close": 6.17, "volume": 255027.0}, {"date": "2017-12-11", "close": 6.27, "volume": 305351.0}, {"date": "2017-12-12", "close": 6.08, "volume": 210857.0}, {"date": "2017-12-13", "close": 6.04, "volume": 358069.0}, {"date": "2017-12-14", "close": 5.99, "volume": 392646.0}, {"date": "2017-12-15", "close": 6.04, "volume": 253448.0}, {"date": "2017-12-18", "close": 6.05, "volume": 363096.0}, {"date": "2017-12-19", "close": 6.04, "volume": 354993.0}, {"date": "2017-12-20", "close": 6.04, "volume": 193838.0}, {"date": "2017-12-21", "close": 6.0, "volume": 186720.0}, {"date": "2017-12-22", "close": 5.98, "volume": 175694.0}, {"date": "2017-12-26", "close": 5.9, "volume": 252412.0}, {"date": "2017-12-27", "close": 5.91, "volume": 203860.0}, {"date": "2017-12-28", "close": 5.92, "volume": 310248.0}, {"date": "2017-12-29", "close": 5.93, "volume": 324656.0}, {"date": "2018-01-02", "close": 5.97, "volume": 201460.0}, {"date": "2018-01-03", "close": 5.95, "volume": 246846.0}, {"date": "2018-01-04", "close": 5.95, "volume": 174658.0}, {"date": "2018-01-05", "close": 5.99, "volume": 177893.0}, {"date": "2018-01-08", "close": 5.98, "volume": 207599.0}, {"date": "2018-01-09", "close": 5.98, "volume": 198248.0}, {"date": "2018-01-10", "close": 5.96, "volume": 175248.0}, {"date": "2018-01-11", "close": 5.99, "volume": 291703.0}, {"date": "2018-01-12", "close": 6.0, "volume": 117147.0}, {"date": "2018-01-16", "close": 6.03, "volume": 284801.0}, {"date": "2018-01-17", "close": 6.05, "volume": 196873.0}, {"date": "2018-01-18", "close": 5.97, "volume": 289262.0}, {"date": "2018-01-19", "close": 6.03, "volume": 261052.0}, {"date": "2018-01-22", "close": 6.03, "volume": 275529.0}, {"date": "2018-01-23", "close": 6.02, "volume": 210027.0}, {"date": "2018-01-24", "close": 6.09, "volume": 380369.0}, {"date": "2018-01-25", "close": 6.05, "volume": 194255.0}, {"date": "2018-01-26", "close": 6.1, "volume": 201353.0}, {"date": "2018-01-29", "close": 6.06, "volume": 245391.0}, {"date": "2018-01-30", "close": 5.93, "volume": 417663.0}, {"date": "2018-01-31", "close": 5.96, "volume": 237458.0}, {"date": "2018-02-01", "close": 5.96, "volume": 167868.0}, {"date": "2018-02-02", "close": 5.91, "volume": 219067.0}, {"date": "2018-02-05", "close": 5.63, "volume": 415594.0}, {"date": "2018-02-06", "close": 5.75, "volume": 211681.0}, {"date": "2018-02-07", "close": 5.82, "volume": 199848.0}, {"date": "2018-02-08", "close": 5.7, "volume": 128629.0}, {"date": "2018-02-09", "close": 5.69, "volume": 192744.0}, {"date": "2018-02-12", "close": 5.72, "volume": 132087.0}, {"date": "2018-02-13", "close": 5.74, "volume": 112699.0}, {"date": "2018-02-14", "close": 5.78, "volume": 88139.0}, {"date": "2018-02-15", "close": 5.79, "volume": 162040.0}, {"date": "2018-02-16", "close": 5.8, "volume": 124347.0}, {"date": "2018-02-20", "close": 5.76, "volume": 106168.0}, {"date": "2018-02-21", "close": 5.77, "volume": 117722.0}, {"date": "2018-02-22", "close": 5.77, "volume": 175389.0}, {"date": "2018-02-23", "close": 5.79, "volume": 147260.0}, {"date": "2018-02-26", "close": 5.81, "volume": 167368.0}, {"date": "2018-02-27", "close": 5.76, "volume": 148700.0}, {"date": "2018-02-28", "close": 5.76, "volume": 137582.0}, {"date": "2018-03-01", "close": 5.72, "volume": 139909.0}, {"date": "2018-03-02", "close": 5.71, "volume": 141644.0}, {"date": "2018-03-05", "close": 5.76, "volume": 218857.0}, {"date": "2018-03-06", "close": 5.75, "volume": 89968.0}, {"date": "2018-03-07", "close": 5.81, "volume": 218082.0}, {"date": "2018-03-08", "close": 5.82, "volume": 93022.0}, {"date": "2018-03-09", "close": 5.87, "volume": 164717.0}, {"date": "2018-03-12", "close": 5.87, "volume": 265616.0}, {"date": "2018-03-13", "close": 5.71, "volume": 155652.0}, {"date": "2018-03-14", "close": 5.75, "volume": 78028.0}, {"date": "2018-03-15", "close": 5.76, "volume": 90523.0}, {"date": "2018-03-16", "close": 5.72, "volume": 114025.0}, {"date": "2018-03-19", "close": 5.72, "volume": 117694.0}, {"date": "2018-03-20", "close": 5.73, "volume": 105776.0}, {"date": "2018-03-21", "close": 5.71, "volume": 168957.0}, {"date": "2018-03-22", "close": 5.62, "volume": 148068.0}, {"date": "2018-03-23", "close": 5.6, "volume": 159492.0}, {"date": "2018-03-26", "close": 5.64, "volume": 80404.0}, {"date": "2018-03-27", "close": 5.63, "volume": 113126.0}, {"date": "2018-03-28", "close": 5.62, "volume": 162212.0}, {"date": "2018-03-29", "close": 5.69, "volume": 143446.0}, {"date": "2018-04-02", "close": 5.67, "volume": 281962.0}, {"date": "2018-04-03", "close": 5.66, "volume": 252869.0}, {"date": "2018-04-04", "close": 5.67, "volume": 143412.0}, {"date": "2018-04-05", "close": 5.83, "volume": 378886.0}, {"date": "2018-04-06", "close": 5.79, "volume": 277923.0}, {"date": "2018-04-09", "close": 5.9, "volume": 243158.0}, {"date": "2018-04-10", "close": 5.9, "volume": 317123.0}, {"date": "2018-04-11", "close": 5.84, "volume": 137545.0}, {"date": "2018-04-12", "close": 5.76, "volume": 101435.0}, {"date": "2018-04-13", "close": 5.77, "volume": 88249.0}, {"date": "2018-04-16", "close": 5.77, "volume": 139713.0}, {"date": "2018-04-17", "close": 5.83, "volume": 169479.0}, {"date": "2018-04-18", "close": 5.83, "volume": 147071.0}, {"date": "2018-04-19", "close": 5.82, "volume": 152485.0}, {"date": "2018-04-20", "close": 5.8, "volume": 129301.0}, {"date": "2018-04-23", "close": 5.79, "volume": 95636.0}, {"date": "2018-04-24", "close": 5.8, "volume": 142009.0}, {"date": "2018-04-25", "close": 5.76, "volume": 91106.0}, {"date": "2018-04-26", "close": 5.86, "volume": 82661.0}, {"date": "2018-04-27", "close": 5.87, "volume": 162284.0}, {"date": "2018-04-30", "close": 5.95, "volume": 271950.0}, {"date": "2018-05-01", "close": 5.93, "volume": 163788.0}, {"date": "2018-05-02", "close": 5.95, "volume": 84488.0}, {"date": "2018-05-03", "close": 5.85, "volume": 174563.0}, {"date": "2018-05-04", "close": 5.81, "volume": 169207.0}, {"date": "2018-05-07", "close": 5.81, "volume": 94541.0}, {"date": "2018-05-08", "close": 5.8, "volume": 152830.0}, {"date": "2018-05-09", "close": 5.76, "volume": 137265.0}, {"date": "2018-05-10", "close": 5.77, "volume": 111386.0}, {"date": "2018-05-11", "close": 5.76, "volume": 68679.0}, {"date": "2018-05-14", "close": 5.76, "volume": 135854.0}, {"date": "2018-05-15", "close": 5.7, "volume": 178428.0}, {"date": "2018-05-16", "close": 5.7, "volume": 150572.0}, {"date": "2018-05-17", "close": 5.63, "volume": 196241.0}, {"date": "2018-05-18", "close": 5.7, "volume": 173076.0}, {"date": "2018-05-21", "close": 5.69, "volume": 122760.0}, {"date": "2018-05-22", "close": 5.69, "volume": 157072.0}, {"date": "2018-05-23", "close": 5.72, "volume": 75039.0}, {"date": "2018-05-24", "close": 5.72, "volume": 122154.0}, {"date": "2018-05-25", "close": 5.71, "volume": 60192.0}, {"date": "2018-05-29", "close": 5.68, "volume": 168507.0}, {"date": "2018-05-30", "close": 5.62, "volume": 208602.0}, {"date": "2018-05-31", "close": 5.68, "volume": 111889.0}, {"date": "2018-06-01", "close": 5.72, "volume": 142442.0}, {"date": "2018-06-04", "close": 5.71, "volume": 128986.0}, {"date": "2018-06-05", "close": 5.73, "volume": 119436.0}, {"date": "2018-06-06", "close": 5.76, "volume": 120097.0}, {"date": "2018-06-07", "close": 5.72, "volume": 236742.0}, {"date": "2018-06-08", "close": 5.76, "volume": 137933.0}, {"date": "2018-06-11", "close": 5.75, "volume": 373763.0}, {"date": "2018-06-12", "close": 5.66, "volume": 304052.0}, {"date": "2018-06-13", "close": 5.66, "volume": 167574.0}, {"date": "2018-06-14", "close": 5.63, "volume": 101537.0}, {"date": "2018-06-15", "close": 5.65, "volume": 87461.0}, {"date": "2018-06-18", "close": 5.62, "volume": 130871.0}, {"date": "2018-06-19", "close": 5.62, "volume": 108195.0}, {"date": "2018-06-20", "close": 5.59, "volume": 242414.0}, {"date": "2018-06-21", "close": 5.58, "volume": 139064.0}, {"date": "2018-06-22", "close": 5.63, "volume": 80547.0}, {"date": "2018-06-25", "close": 5.55, "volume": 148996.0}, {"date": "2018-06-26", "close": 5.6, "volume": 68828.0}, {"date": "2018-06-27", "close": 5.6, "volume": 64897.0}, {"date": "2018-06-28", "close": 5.62, "volume": 117277.0}, {"date": "2018-06-29", "close": 5.59, "volume": 77299.0}, {"date": "2018-07-02", "close": 5.6, "volume": 148422.0}, {"date": "2018-07-03", "close": 5.62, "volume": 186790.0}, {"date": "2018-07-05", "close": 5.61, "volume": 104257.0}, {"date": "2018-07-06", "close": 5.65, "volume": 90479.0}, {"date": "2018-07-09", "close": 5.62, "volume": 97564.0}, {"date": "2018-07-10", "close": 5.64, "volume": 87498.0}, {"date": "2018-07-11", "close": 5.63, "volume": 74335.0}, {"date": "2018-07-12", "close": 5.66, "volume": 74026.0}, {"date": "2018-07-13", "close": 5.64, "volume": 98709.0}, {"date": "2018-07-16", "close": 5.59, "volume": 90131.0}, {"date": "2018-07-17", "close": 5.6, "volume": 90332.0}, {"date": "2018-07-18", "close": 5.55, "volume": 229392.0}, {"date": "2018-07-19", "close": 5.57, "volume": 145631.0}, {"date": "2018-07-20", "close": 5.56, "volume": 73891.0}, {"date": "2018-07-23", "close": 5.56, "volume": 86363.0}, {"date": "2018-07-24", "close": 5.52, "volume": 135282.0}, {"date": "2018-07-25", "close": 5.52, "volume": 108841.0}, {"date": "2018-07-26", "close": 5.52, "volume": 196731.0}, {"date": "2018-07-27", "close": 5.52, "volume": 122295.0}, {"date": "2018-07-30", "close": 5.47, "volume": 152729.0}, {"date": "2018-07-31", "close": 5.51, "volume": 162529.0}, {"date": "2018-08-01", "close": 5.51, "volume": 186930.0}, {"date": "2018-08-02", "close": 5.5, "volume": 127714.0}, {"date": "2018-08-03", "close": 5.52, "volume": 147275.0}, {"date": "2018-08-06", "close": 5.49, "volume": 114157.0}, {"date": "2018-08-07", "close": 5.53, "volume": 126302.0}, {"date": "2018-08-08", "close": 5.54, "volume": 73935.0}, {"date": "2018-08-09", "close": 5.54, "volume": 61343.0}, {"date": "2018-08-10", "close": 5.48, "volume": 152566.0}, {"date": "2018-08-13", "close": 5.47, "volume": 108736.0}, {"date": "2018-08-14", "close": 5.4679, "volume": 97555.0}, {"date": "2018-08-15", "close": 5.43, "volume": 109425.0}, {"date": "2018-08-16", "close": 5.47, "volume": 112240.0}, {"date": "2018-08-17", "close": 5.52, "volume": 87062.0}, {"date": "2018-08-20", "close": 5.57, "volume": 174596.0}, {"date": "2018-08-21", "close": 5.55, "volume": 148049.0}, {"date": "2018-08-22", "close": 5.59, "volume": 133396.0}, {"date": "2018-08-23", "close": 5.53, "volume": 111872.0}, {"date": "2018-08-24", "close": 5.58, "volume": 272892.0}, {"date": "2018-08-27", "close": 5.58, "volume": 126328.0}, {"date": "2018-08-28", "close": 5.57, "volume": 99483.0}, {"date": "2018-08-29", "close": 5.57, "volume": 91252.0}, {"date": "2018-08-30", "close": 5.56, "volume": 85906.0}, {"date": "2018-08-31", "close": 5.57, "volume": 119409.0}, {"date": "2018-09-04", "close": 5.53, "volume": 150464.0}, {"date": "2018-09-05", "close": 5.54, "volume": 144235.0}, {"date": "2018-09-06", "close": 5.54, "volume": 252673.0}, {"date": "2018-09-07", "close": 5.53, "volume": 180708.0}, {"date": "2018-09-10", "close": 5.55, "volume": 104983.0}, {"date": "2018-09-11", "close": 5.57, "volume": 134224.0}, {"date": "2018-09-12", "close": 5.57, "volume": 216267.0}, {"date": "2018-09-13", "close": 5.59, "volume": 141078.0}, {"date": "2018-09-14", "close": 5.41, "volume": 224630.0}, {"date": "2018-09-17", "close": 5.43, "volume": 124516.0}, {"date": "2018-09-18", "close": 5.45, "volume": 90862.0}, {"date": "2018-09-19", "close": 5.41, "volume": 133747.0}, {"date": "2018-09-20", "close": 5.43, "volume": 72583.0}, {"date": "2018-09-21", "close": 5.4, "volume": 217819.0}, {"date": "2018-09-24", "close": 5.4, "volume": 266616.0}, {"date": "2018-09-25", "close": 5.39, "volume": 178453.0}, {"date": "2018-09-26", "close": 5.33, "volume": 393919.0}, {"date": "2018-09-27", "close": 5.3, "volume": 250636.0}, {"date": "2018-09-28", "close": 5.29, "volume": 147841.0}, {"date": "2018-10-01", "close": 5.33, "volume": 222295.0}, {"date": "2018-10-02", "close": 5.34, "volume": 182632.0}, {"date": "2018-10-03", "close": 5.31, "volume": 79324.0}, {"date": "2018-10-04", "close": 5.26, "volume": 187604.0}, {"date": "2018-10-05", "close": 5.17, "volume": 265160.0}, {"date": "2018-10-08", "close": 5.19, "volume": 217706.0}, {"date": "2018-10-09", "close": 5.21, "volume": 80740.0}, {"date": "2018-10-10", "close": 5.12, "volume": 184095.0}, {"date": "2018-10-11", "close": 5.09, "volume": 229616.0}, {"date": "2018-10-12", "close": 5.09, "volume": 88973.0}, {"date": "2018-10-15", "close": 5.13, "volume": 70855.0}, {"date": "2018-10-16", "close": 5.18, "volume": 134513.0}, {"date": "2018-10-17", "close": 5.11, "volume": 124677.0}, {"date": "2018-10-18", "close": 5.14, "volume": 202224.0}, {"date": "2018-10-19", "close": 5.14, "volume": 56384.0}, {"date": "2018-10-22", "close": 5.15, "volume": 100761.0}, {"date": "2018-10-23", "close": 5.09, "volume": 136625.0}, {"date": "2018-10-24", "close": 5.06, "volume": 122410.0}, {"date": "2018-10-25", "close": 5.07, "volume": 418075.0}, {"date": "2018-10-26", "close": 4.99, "volume": 187103.0}, {"date": "2018-10-29", "close": 4.96, "volume": 185472.0}, {"date": "2018-10-30", "close": 4.97, "volume": 199319.0}, {"date": "2018-10-31", "close": 4.94, "volume": 144497.0}, {"date": "2018-11-01", "close": 4.99, "volume": 100608.0}, {"date": "2018-11-02", "close": 5.01, "volume": 92939.0}, {"date": "2018-11-05", "close": 5.03, "volume": 127192.0}, {"date": "2018-11-06", "close": 5.06, "volume": 106551.0}, {"date": "2018-11-07", "close": 5.12, "volume": 222668.0}, {"date": "2018-11-08", "close": 5.13, "volume": 144284.0}, {"date": "2018-11-09", "close": 5.16, "volume": 157328.0}, {"date": "2018-11-12", "close": 5.15, "volume": 153705.0}, {"date": "2018-11-13", "close": 5.19, "volume": 152447.0}, {"date": "2018-11-14", "close": 5.13, "volume": 105561.0}, {"date": "2018-11-15", "close": 5.14, "volume": 166875.0}, {"date": "2018-11-16", "close": 5.16, "volume": 59488.0}, {"date": "2018-11-19", "close": 5.12, "volume": 105258.0}, {"date": "2018-11-20", "close": 5.16, "volume": 198376.0}, {"date": "2018-11-21", "close": 5.15, "volume": 158546.0}, {"date": "2018-11-23", "close": 5.19, "volume": 135686.0}, {"date": "2018-11-26", "close": 5.24, "volume": 294887.0}, {"date": "2018-11-27", "close": 5.22, "volume": 240425.0}, {"date": "2018-11-28", "close": 5.21, "volume": 160729.0}, {"date": "2018-11-29", "close": 5.22, "volume": 201063.0}, {"date": "2018-11-30", "close": 5.2, "volume": 107270.0}, {"date": "2018-12-03", "close": 5.23, "volume": 106029.0}, {"date": "2018-12-04", "close": 5.18, "volume": 163586.0}, {"date": "2018-12-06", "close": 5.16, "volume": 210547.0}, {"date": "2018-12-07", "close": 5.13, "volume": 175714.0}, {"date": "2018-12-10", "close": 5.14, "volume": 207427.0}, {"date": "2018-12-11", "close": 5.07, "volume": 559266.0}, {"date": "2018-12-12", "close": 5.08, "volume": 236437.0}, {"date": "2018-12-13", "close": 5.12, "volume": 248358.0}, {"date": "2018-12-14", "close": 4.94, "volume": 186224.0}, {"date": "2018-12-17", "close": 4.85, "volume": 175071.0}, {"date": "2018-12-18", "close": 4.87, "volume": 208440.0}, {"date": "2018-12-19", "close": 4.77, "volume": 281931.0}, {"date": "2018-12-20", "close": 4.64, "volume": 396307.0}, {"date": "2018-12-21", "close": 4.55, "volume": 427537.0}, {"date": "2018-12-24", "close": 4.62, "volume": 246784.0}, {"date": "2018-12-26", "close": 4.64, "volume": 474473.0}, {"date": "2018-12-27", "close": 4.63, "volume": 336902.0}, {"date": "2018-12-28", "close": 4.7, "volume": 396438.0}, {"date": "2018-12-31", "close": 4.64, "volume": 663749.0}, {"date": "2019-01-02", "close": 4.79, "volume": 324032.0}, {"date": "2019-01-03", "close": 4.8, "volume": 189984.0}, {"date": "2019-01-04", "close": 4.93, "volume": 62300.0}, {"date": "2019-01-07", "close": 5.0, "volume": 129397.0}, {"date": "2019-01-08", "close": 5.05, "volume": 85565.0}, {"date": "2019-01-09", "close": 5.07, "volume": 207645.0}, {"date": "2019-01-10", "close": 5.12, "volume": 89697.0}, {"date": "2019-01-11", "close": 5.15, "volume": 432463.0}, {"date": "2019-01-14", "close": 5.16, "volume": 107198.0}, {"date": "2019-01-15", "close": 5.13, "volume": 114683.0}, {"date": "2019-01-16", "close": 5.13, "volume": 174608.0}, {"date": "2019-01-17", "close": 5.19, "volume": 166410.0}, {"date": "2019-01-18", "close": 5.22, "volume": 258938.0}, {"date": "2019-01-22", "close": 5.2, "volume": 366757.0}, {"date": "2019-01-23", "close": 5.15, "volume": 155071.0}, {"date": "2019-01-24", "close": 5.14, "volume": 111053.0}, {"date": "2019-01-25", "close": 5.08, "volume": 310852.0}, {"date": "2019-01-28", "close": 5.11, "volume": 246395.0}, {"date": "2019-01-29", "close": 5.11, "volume": 67628.0}, {"date": "2019-01-30", "close": 5.15, "volume": 92851.0}, {"date": "2019-01-31", "close": 5.16, "volume": 144653.0}, {"date": "2019-02-01", "close": 5.21, "volume": 255285.0}, {"date": "2019-02-04", "close": 5.18, "volume": 92040.0}, {"date": "2019-02-05", "close": 5.2, "volume": 120077.0}, {"date": "2019-02-06", "close": 5.18, "volume": 97793.0}, {"date": "2019-02-07", "close": 5.2, "volume": 207050.0}, {"date": "2019-02-08", "close": 5.18, "volume": 147247.0}, {"date": "2019-02-11", "close": 5.22, "volume": 130994.0}, {"date": "2019-02-12", "close": 5.25, "volume": 88759.0}, {"date": "2019-02-13", "close": 5.24, "volume": 56802.0}, {"date": "2019-02-14", "close": 5.24, "volume": 60830.0}, {"date": "2019-02-15", "close": 5.29, "volume": 77919.0}, {"date": "2019-02-19", "close": 5.26, "volume": 74840.0}, {"date": "2019-02-20", "close": 5.3, "volume": 67555.0}, {"date": "2019-02-21", "close": 5.29, "volume": 70551.0}, {"date": "2019-02-22", "close": 5.34, "volume": 95450.0}, {"date": "2019-02-25", "close": 5.32, "volume": 159615.0}, {"date": "2019-02-26", "close": 5.33, "volume": 133820.0}, {"date": "2019-02-27", "close": 5.3, "volume": 121876.0}, {"date": "2019-02-28", "close": 5.3, "volume": 70395.0}, {"date": "2019-03-01", "close": 5.34, "volume": 86929.0}, {"date": "2019-03-04", "close": 5.3, "volume": 69342.0}, {"date": "2019-03-05", "close": 5.3, "volume": 127049.0}, {"date": "2019-03-06", "close": 5.29, "volume": 96615.0}, {"date": "2019-03-07", "close": 5.24, "volume": 376820.0}, {"date": "2019-03-08", "close": 5.26, "volume": 186281.0}, {"date": "2019-03-11", "close": 5.16, "volume": 244246.0}, {"date": "2019-03-12", "close": 5.16, "volume": 193635.0}, {"date": "2019-03-13", "close": 5.21, "volume": 203335.0}, {"date": "2019-03-14", "close": 5.23, "volume": 51574.0}, {"date": "2019-03-15", "close": 5.25, "volume": 117986.0}, {"date": "2019-03-18", "close": 5.26, "volume": 58214.0}, {"date": "2019-03-19", "close": 5.24, "volume": 77802.0}, {"date": "2019-03-20", "close": 5.24, "volume": 109083.0}, {"date": "2019-03-21", "close": 5.25, "volume": 70152.0}, {"date": "2019-03-22", "close": 5.26, "volume": 142891.0}, {"date": "2019-03-25", "close": 5.28, "volume": 71656.0}, {"date": "2019-03-26", "close": 5.25, "volume": 122749.0}, {"date": "2019-03-27", "close": 5.27, "volume": 121054.0}, {"date": "2019-03-28", "close": 5.27, "volume": 136467.0}, {"date": "2019-03-29", "close": 5.24, "volume": 130678.0}, {"date": "2019-04-01", "close": 5.27, "volume": 249110.0}, {"date": "2019-04-02", "close": 5.26, "volume": 207769.0}, {"date": "2019-04-03", "close": 5.27, "volume": 98743.0}, {"date": "2019-04-04", "close": 5.3, "volume": 112321.0}, {"date": "2019-04-05", "close": 5.27, "volume": 83418.0}, {"date": "2019-04-08", "close": 5.27, "volume": 192409.0}, {"date": "2019-04-09", "close": 5.27, "volume": 176379.0}, {"date": "2019-04-10", "close": 5.33, "volume": 103066.0}, {"date": "2019-04-11", "close": 5.31, "volume": 141277.0}, {"date": "2019-04-12", "close": 5.28, "volume": 99015.0}, {"date": "2019-04-15", "close": 5.28, "volume": 187929.0}, {"date": "2019-04-16", "close": 5.27, "volume": 132942.0}, {"date": "2019-04-17", "close": 5.26, "volume": 93600.0}, {"date": "2019-04-18", "close": 5.22, "volume": 169323.0}, {"date": "2019-04-22", "close": 5.25, "volume": 297402.0}, {"date": "2019-04-23", "close": 5.23, "volume": 96184.0}, {"date": "2019-04-24", "close": 5.22, "volume": 107246.0}, {"date": "2019-04-25", "close": 5.21, "volume": 84925.0}, {"date": "2019-04-26", "close": 5.24, "volume": 99733.0}, {"date": "2019-04-29", "close": 5.25, "volume": 146554.0}, {"date": "2019-04-30", "close": 5.26, "volume": 55071.0}, {"date": "2019-05-01", "close": 5.29, "volume": 101319.0}, {"date": "2019-05-02", "close": 5.26, "volume": 76394.0}, {"date": "2019-05-03", "close": 5.31, "volume": 98765.0}, {"date": "2019-05-06", "close": 5.3, "volume": 196140.0}, {"date": "2019-05-07", "close": 5.24, "volume": 66105.0}, {"date": "2019-05-08", "close": 5.27, "volume": 96024.0}, {"date": "2019-05-09", "close": 5.26, "volume": 87635.0}, {"date": "2019-05-10", "close": 5.33, "volume": 123464.0}, {"date": "2019-05-13", "close": 5.3, "volume": 105650.0}, {"date": "2019-05-14", "close": 5.32, "volume": 92941.0}, {"date": "2019-05-15", "close": 5.36, "volume": 200754.0}, {"date": "2019-05-16", "close": 5.35, "volume": 136786.0}, {"date": "2019-05-17", "close": 5.42, "volume": 280214.0}, {"date": "2019-05-20", "close": 5.47, "volume": 268684.0}, {"date": "2019-05-21", "close": 5.66, "volume": 468261.0}, {"date": "2019-05-22", "close": 5.61, "volume": 337161.0}, {"date": "2019-05-23", "close": 5.58, "volume": 170812.0}, {"date": "2019-05-24", "close": 5.57, "volume": 103167.0}, {"date": "2019-05-28", "close": 5.49, "volume": 130976.0}, {"date": "2019-05-29", "close": 5.35, "volume": 179215.0}, {"date": "2019-05-30", "close": 5.34, "volume": 79234.0}, {"date": "2019-05-31", "close": 5.34, "volume": 97565.0}, {"date": "2019-06-03", "close": 5.34, "volume": 138343.0}, {"date": "2019-06-04", "close": 5.47, "volume": 146572.0}, {"date": "2019-06-05", "close": 5.57, "volume": 265248.0}, {"date": "2019-06-06", "close": 5.56, "volume": 161579.0}, {"date": "2019-06-07", "close": 5.57, "volume": 123389.0}, {"date": "2019-06-10", "close": 5.54, "volume": 131705.0}, {"date": "2019-06-11", "close": 5.56, "volume": 188461.0}, {"date": "2019-06-12", "close": 5.58, "volume": 238419.0}, {"date": "2019-06-13", "close": 5.42, "volume": 134754.0}, {"date": "2019-06-14", "close": 5.4, "volume": 74964.0}, {"date": "2019-06-17", "close": 5.41, "volume": 89462.0}, {"date": "2019-06-18", "close": 5.48, "volume": 106891.0}, {"date": "2019-06-19", "close": 5.47, "volume": 166738.0}, {"date": "2019-06-20", "close": 5.47, "volume": 290267.0}, {"date": "2019-06-21", "close": 5.46, "volume": 155921.0}, {"date": "2019-06-24", "close": 5.49, "volume": 141211.0}, {"date": "2019-06-25", "close": 5.43, "volume": 111289.0}, {"date": "2019-06-26", "close": 5.43, "volume": 101814.0}, {"date": "2019-06-27", "close": 5.44, "volume": 257962.0}, {"date": "2019-06-28", "close": 5.48, "volume": 171423.0}, {"date": "2019-07-01", "close": 5.5, "volume": 187450.0}, {"date": "2019-07-02", "close": 5.46, "volume": 255653.0}, {"date": "2019-07-03", "close": 5.53, "volume": 80658.0}, {"date": "2019-07-05", "close": 5.49, "volume": 125500.0}, {"date": "2019-07-08", "close": 5.42, "volume": 129724.0}, {"date": "2019-07-09", "close": 5.42, "volume": 151729.0}, {"date": "2019-07-10", "close": 5.5, "volume": 132930.0}, {"date": "2019-07-11", "close": 5.49, "volume": 128410.0}, {"date": "2019-07-12", "close": 5.5, "volume": 89914.0}, {"date": "2019-07-15", "close": 5.5, "volume": 84384.0}, {"date": "2019-07-16", "close": 5.5, "volume": 100959.0}, {"date": "2019-07-17", "close": 5.46, "volume": 108341.0}, {"date": "2019-07-18", "close": 5.46, "volume": 106718.0}, {"date": "2019-07-19", "close": 5.45, "volume": 61141.0}, {"date": "2019-07-22", "close": 5.44, "volume": 74355.0}, {"date": "2019-07-23", "close": 5.42, "volume": 165245.0}, {"date": "2019-07-24", "close": 5.43, "volume": 132846.0}, {"date": "2019-07-25", "close": 5.43, "volume": 58052.0}, {"date": "2019-07-26", "close": 5.44, "volume": 50862.0}, {"date": "2019-07-29", "close": 5.46, "volume": 61526.0}, {"date": "2019-07-30", "close": 5.41, "volume": 161959.0}, {"date": "2019-07-31", "close": 5.42, "volume": 77281.0}, {"date": "2019-08-01", "close": 5.41, "volume": 64994.0}, {"date": "2019-08-02", "close": 5.41, "volume": 61119.0}, {"date": "2019-08-05", "close": 5.37, "volume": 139809.0}, {"date": "2019-08-06", "close": 5.46, "volume": 127465.0}, {"date": "2019-08-07", "close": 5.44, "volume": 65859.0}, {"date": "2019-08-08", "close": 5.47, "volume": 71476.0}, {"date": "2019-08-09", "close": 5.42, "volume": 51454.0}, {"date": "2019-08-12", "close": 5.39, "volume": 72476.0}, {"date": "2019-08-13", "close": 5.45, "volume": 75256.0}, {"date": "2019-08-14", "close": 5.37, "volume": 73309.0}, {"date": "2019-08-15", "close": 5.31, "volume": 198710.0}, {"date": "2019-08-16", "close": 5.31, "volume": 87963.0}, {"date": "2019-08-19", "close": 5.34, "volume": 66837.0}, {"date": "2019-08-20", "close": 5.36, "volume": 72852.0}, {"date": "2019-08-21", "close": 5.4027, "volume": 78842.0}, {"date": "2019-08-22", "close": 5.41, "volume": 73896.0}, {"date": "2019-08-23", "close": 5.37, "volume": 141507.0}, {"date": "2019-08-26", "close": 5.41, "volume": 58420.0}, {"date": "2019-08-27", "close": 5.39, "volume": 81880.0}, {"date": "2019-08-28", "close": 5.32, "volume": 239804.0}, {"date": "2019-08-29", "close": 5.35, "volume": 121582.0}, {"date": "2019-08-30", "close": 5.41, "volume": 65126.0}, {"date": "2019-09-03", "close": 5.4, "volume": 77962.0}, {"date": "2019-09-04", "close": 5.41, "volume": 92868.0}, {"date": "2019-09-05", "close": 5.43, "volume": 111712.0}, {"date": "2019-09-06", "close": 5.41, "volume": 158339.0}, {"date": "2019-09-09", "close": 5.44, "volume": 103097.0}, {"date": "2019-09-10", "close": 5.48, "volume": 85200.0}, {"date": "2019-09-11", "close": 5.51, "volume": 137080.0}, {"date": "2019-09-12", "close": 5.38, "volume": 128355.0}, {"date": "2019-09-13", "close": 5.38, "volume": 72666.0}, {"date": "2019-09-16", "close": 5.35, "volume": 90401.0}, {"date": "2019-09-17", "close": 5.34, "volume": 99918.0}, {"date": "2019-09-18", "close": 5.38, "volume": 59335.0}, {"date": "2019-09-19", "close": 5.44, "volume": 90285.0}, {"date": "2019-09-20", "close": 5.47, "volume": 87070.0}, {"date": "2019-09-23", "close": 5.41, "volume": 62794.0}, {"date": "2019-09-24", "close": 5.39, "volume": 100720.0}, {"date": "2019-09-25", "close": 5.38, "volume": 82654.0}, {"date": "2019-09-26", "close": 5.41, "volume": 100392.0}, {"date": "2019-09-27", "close": 5.41, "volume": 90071.0}, {"date": "2019-09-30", "close": 5.43, "volume": 96739.0}, {"date": "2019-10-01", "close": 5.4, "volume": 202881.0}, {"date": "2019-10-02", "close": 5.42, "volume": 223774.0}, {"date": "2019-10-03", "close": 5.36, "volume": 140528.0}, {"date": "2019-10-04", "close": 5.39, "volume": 86305.0}, {"date": "2019-10-07", "close": 5.31, "volume": 96999.0}, {"date": "2019-10-08", "close": 5.31, "volume": 120296.0}, {"date": "2019-10-09", "close": 5.35, "volume": 179014.0}, {"date": "2019-10-10", "close": 5.34, "volume": 133586.0}, {"date": "2019-10-11", "close": 5.36, "volume": 135090.0}, {"date": "2019-10-14", "close": 5.36, "volume": 63978.0}, {"date": "2019-10-15", "close": 5.37, "volume": 105256.0}, {"date": "2019-10-16", "close": 5.4, "volume": 77226.0}, {"date": "2019-10-17", "close": 5.4, "volume": 52876.0}, {"date": "2019-10-18", "close": 5.38, "volume": 89363.0}, {"date": "2019-10-21", "close": 5.44, "volume": 58911.0}, {"date": "2019-10-22", "close": 5.41, "volume": 183799.0}, {"date": "2019-10-23", "close": 5.42, "volume": 55076.0}, {"date": "2019-10-24", "close": 5.41, "volume": 103882.0}, {"date": "2019-10-25", "close": 5.5, "volume": 101770.0}, {"date": "2019-10-28", "close": 5.43, "volume": 91559.0}, {"date": "2019-10-29", "close": 5.53, "volume": 144490.0}, {"date": "2019-10-30", "close": 5.56, "volume": 148263.0}, {"date": "2019-10-31", "close": 5.55, "volume": 88510.0}, {"date": "2019-11-01", "close": 5.5, "volume": 96022.0}, {"date": "2019-11-04", "close": 5.52, "volume": 88098.0}, {"date": "2019-11-05", "close": 5.53, "volume": 145593.0}, {"date": "2019-11-06", "close": 5.49, "volume": 97572.0}, {"date": "2019-11-07", "close": 5.53, "volume": 96075.0}, {"date": "2019-11-08", "close": 5.58, "volume": 143438.0}, {"date": "2019-11-11", "close": 5.53, "volume": 161530.0}, {"date": "2019-11-12", "close": 5.53, "volume": 105078.0}, {"date": "2019-11-13", "close": 5.51, "volume": 107604.0}, {"date": "2019-11-14", "close": 5.51, "volume": 256315.0}, {"date": "2019-11-15", "close": 5.5, "volume": 107574.0}, {"date": "2019-11-18", "close": 5.48, "volume": 239926.0}, {"date": "2019-11-19", "close": 5.5, "volume": 117663.0}, {"date": "2019-11-20", "close": 5.53, "volume": 106295.0}, {"date": "2019-11-21", "close": 5.52, "volume": 61991.0}, {"date": "2019-11-22", "close": 5.52, "volume": 82172.0}, {"date": "2019-11-25", "close": 5.52, "volume": 100117.0}, {"date": "2019-11-26", "close": 5.55, "volume": 166700.0}, {"date": "2019-11-27", "close": 5.59, "volume": 163328.0}, {"date": "2019-11-29", "close": 5.55, "volume": 82449.0}, {"date": "2019-12-02", "close": 5.48, "volume": 153538.0}, {"date": "2019-12-03", "close": 5.49, "volume": 104992.0}, {"date": "2019-12-04", "close": 5.51, "volume": 148824.0}, {"date": "2019-12-05", "close": 5.49, "volume": 311327.0}, {"date": "2019-12-06", "close": 5.53, "volume": 184621.0}, {"date": "2019-12-09", "close": 5.53, "volume": 148128.0}, {"date": "2019-12-10", "close": 5.5, "volume": 177758.0}, {"date": "2019-12-11", "close": 5.59, "volume": 200609.0}, {"date": "2019-12-12", "close": 5.44, "volume": 233170.0}, {"date": "2019-12-13", "close": 5.47, "volume": 140367.0}, {"date": "2019-12-16", "close": 5.5, "volume": 176329.0}, {"date": "2019-12-17", "close": 5.56, "volume": 119706.0}, {"date": "2019-12-18", "close": 5.54, "volume": 118501.0}, {"date": "2019-12-19", "close": 5.62, "volume": 164105.0}, {"date": "2019-12-20", "close": 5.61, "volume": 156089.0}, {"date": "2019-12-23", "close": 5.63, "volume": 156685.0}, {"date": "2019-12-24", "close": 5.59, "volume": 118968.0}, {"date": "2019-12-26", "close": 5.6, "volume": 80371.0}, {"date": "2019-12-27", "close": 5.6, "volume": 116620.0}, {"date": "2019-12-30", "close": 5.65, "volume": 154619.0}, {"date": "2019-12-31", "close": 5.66, "volume": 110734.0}, {"date": "2020-01-02", "close": 5.65, "volume": 208204.0}, {"date": "2020-01-03", "close": 5.67, "volume": 118512.0}, {"date": "2020-01-06", "close": 5.59, "volume": 216689.0}, {"date": "2020-01-07", "close": 5.52, "volume": 483637.0}, {"date": "2020-01-08", "close": 5.51, "volume": 435737.0}, {"date": "2020-01-09", "close": 5.57, "volume": 185063.0}, {"date": "2020-01-10", "close": 5.57, "volume": 152638.0}, {"date": "2020-01-13", "close": 5.59, "volume": 165679.0}, {"date": "2020-01-14", "close": 5.61, "volume": 371487.0}, {"date": "2020-01-15", "close": 5.62, "volume": 245784.0}, {"date": "2020-01-16", "close": 5.61, "volume": 460645.0}, {"date": "2020-01-17", "close": 5.64, "volume": 222937.0}, {"date": "2020-01-21", "close": 5.71, "volume": 684680.0}, {"date": "2020-01-22", "close": 5.69, "volume": 178101.0}, {"date": "2020-01-23", "close": 5.7, "volume": 120949.0}, {"date": "2020-01-24", "close": 5.68, "volume": 213843.0}, {"date": "2020-01-27", "close": 5.57, "volume": 211235.0}, {"date": "2020-01-28", "close": 5.6, "volume": 185458.0}, {"date": "2020-01-29", "close": 5.63, "volume": 122416.0}, {"date": "2020-01-30", "close": 5.61, "volume": 82602.0}, {"date": "2020-01-31", "close": 5.58, "volume": 149823.0}, {"date": "2020-02-03", "close": 5.58, "volume": 138006.0}, {"date": "2020-02-04", "close": 5.64, "volume": 87442.0}, {"date": "2020-02-05", "close": 5.71, "volume": 103006.0}, {"date": "2020-02-06", "close": 5.71, "volume": 130619.0}, {"date": "2020-02-07", "close": 5.76, "volume": 162651.0}, {"date": "2020-02-10", "close": 5.74, "volume": 143295.0}, {"date": "2020-02-11", "close": 5.72, "volume": 177537.0}, {"date": "2020-02-12", "close": 5.71, "volume": 280975.0}, {"date": "2020-02-13", "close": 5.7, "volume": 391445.0}, {"date": "2020-02-14", "close": 5.77, "volume": 168690.0}, {"date": "2020-02-18", "close": 5.83, "volume": 106576.0}, {"date": "2020-02-19", "close": 5.83, "volume": 96309.0}, {"date": "2020-02-20", "close": 5.84, "volume": 147287.0}, {"date": "2020-02-21", "close": 5.77, "volume": 335448.0}, {"date": "2020-02-24", "close": 5.6, "volume": 279348.0}, {"date": "2020-02-25", "close": 5.43, "volume": 389287.0}, {"date": "2020-02-26", "close": 5.4, "volume": 254315.0}, {"date": "2020-02-27", "close": 5.2, "volume": 264324.0}, {"date": "2020-02-28", "close": 5.06, "volume": 548361.0}, {"date": "2020-03-02", "close": 5.27, "volume": 256403.0}, {"date": "2020-03-03", "close": 5.28, "volume": 179076.0}, {"date": "2020-03-04", "close": 5.42, "volume": 185699.0}, {"date": "2020-03-05", "close": 5.31, "volume": 195512.0}, {"date": "2020-03-06", "close": 5.24, "volume": 153264.0}, {"date": "2020-03-09", "close": 4.69, "volume": 494657.0}, {"date": "2020-03-10", "close": 4.86, "volume": 257078.0}, {"date": "2020-03-11", "close": 4.53, "volume": 303283.0}, {"date": "2020-03-12", "close": 3.77, "volume": 353745.0}, {"date": "2020-03-13", "close": 3.92, "volume": 293159.0}, {"date": "2020-03-16", "close": 3.79, "volume": 675223.0}, {"date": "2020-03-17", "close": 3.6, "volume": 586057.0}, {"date": "2020-03-18", "close": 3.06, "volume": 546960.0}, {"date": "2020-03-19", "close": 3.21, "volume": 328819.0}, {"date": "2020-03-20", "close": 3.28, "volume": 258400.0}, {"date": "2020-03-23", "close": 2.99, "volume": 419442.0}, {"date": "2020-03-24", "close": 3.28, "volume": 251156.0}, {"date": "2020-03-25", "close": 3.69, "volume": 261439.0}, {"date": "2020-03-26", "close": 3.71, "volume": 230460.0}, {"date": "2020-03-27", "close": 3.73, "volume": 123820.0}, {"date": "2020-03-30", "close": 3.75, "volume": 249493.0}, {"date": "2020-03-31", "close": 3.7, "volume": 99127.0}, {"date": "2020-04-01", "close": 3.56, "volume": 310315.0}, {"date": "2020-04-02", "close": 3.63, "volume": 190399.0}, {"date": "2020-04-03", "close": 3.47, "volume": 185675.0}, {"date": "2020-04-06", "close": 3.77, "volume": 186673.0}, {"date": "2020-04-07", "close": 3.91, "volume": 175799.0}, {"date": "2020-04-08", "close": 4.0, "volume": 192064.0}, {"date": "2020-04-09", "close": 4.05, "volume": 208305.0}, {"date": "2020-04-13", "close": 4.06, "volume": 163153.0}, {"date": "2020-04-14", "close": 4.16, "volume": 324304.0}, {"date": "2020-04-15", "close": 4.12, "volume": 158468.0}, {"date": "2020-04-16", "close": 4.04, "volume": 159876.0}, {"date": "2020-04-17", "close": 4.08, "volume": 96481.0}, {"date": "2020-04-20", "close": 4.04, "volume": 115218.0}, {"date": "2020-04-21", "close": 3.95, "volume": 109339.0}, {"date": "2020-04-22", "close": 3.94, "volume": 191683.0}, {"date": "2020-04-23", "close": 3.91, "volume": 331338.0}, {"date": "2020-04-24", "close": 4.0, "volume": 184086.0}, {"date": "2020-04-27", "close": 4.03, "volume": 192122.0}, {"date": "2020-04-28", "close": 4.09, "volume": 105104.0}, {"date": "2020-04-29", "close": 4.15, "volume": 265538.0}, {"date": "2020-04-30", "close": 4.07, "volume": 380958.0}, {"date": "2020-05-01", "close": 3.97, "volume": 186347.0}, {"date": "2020-05-04", "close": 3.95, "volume": 220003.0}, {"date": "2020-05-05", "close": 4.01, "volume": 134450.0}, {"date": "2020-05-06", "close": 3.98, "volume": 178370.0}, {"date": "2020-05-07", "close": 4.04, "volume": 98833.0}, {"date": "2020-05-08", "close": 4.12, "volume": 116790.0}, {"date": "2020-05-11", "close": 4.11, "volume": 148257.0}, {"date": "2020-05-12", "close": 4.09, "volume": 149840.0}, {"date": "2020-05-13", "close": 3.99, "volume": 135995.0}, {"date": "2020-05-14", "close": 3.99, "volume": 128159.0}, {"date": "2020-05-15", "close": 4.0, "volume": 84989.0}, {"date": "2020-05-18", "close": 4.15, "volume": 100031.0}, {"date": "2020-05-19", "close": 4.12, "volume": 62597.0}, {"date": "2020-05-20", "close": 4.19, "volume": 122906.0}, {"date": "2020-05-21", "close": 4.16, "volume": 88402.0}, {"date": "2020-05-22", "close": 4.19, "volume": 127226.0}, {"date": "2020-05-26", "close": 4.27, "volume": 137012.0}, {"date": "2020-05-27", "close": 4.3, "volume": 275217.0}, {"date": "2020-05-28", "close": 4.27, "volume": 163520.0}, {"date": "2020-05-29", "close": 4.29, "volume": 181707.0}, {"date": "2020-06-01", "close": 4.29, "volume": 232013.0}, {"date": "2020-06-02", "close": 4.35, "volume": 193778.0}, {"date": "2020-06-03", "close": 4.43, "volume": 432697.0}, {"date": "2020-06-04", "close": 4.37, "volume": 288800.0}, {"date": "2020-06-05", "close": 4.46, "volume": 211339.0}, {"date": "2020-06-08", "close": 4.51, "volume": 218501.0}, {"date": "2020-06-09", "close": 4.5, "volume": 228434.0}, {"date": "2020-06-10", "close": 4.55, "volume": 269649.0}, {"date": "2020-06-11", "close": 4.46, "volume": 425743.0}, {"date": "2020-06-12", "close": 4.33, "volume": 155973.0}, {"date": "2020-06-15", "close": 4.29, "volume": 160600.0}, {"date": "2020-06-16", "close": 4.3, "volume": 168327.0}, {"date": "2020-06-17", "close": 4.31, "volume": 78114.0}, {"date": "2020-06-18", "close": 4.27, "volume": 80662.0}, {"date": "2020-06-19", "close": 4.28, "volume": 56928.0}, {"date": "2020-06-22", "close": 4.33, "volume": 78101.0}, {"date": "2020-06-23", "close": 4.38, "volume": 70233.0}, {"date": "2020-06-24", "close": 4.29, "volume": 66487.0}, {"date": "2020-06-25", "close": 4.26, "volume": 70719.0}, {"date": "2020-06-26", "close": 4.16, "volume": 77336.0}, {"date": "2020-06-29", "close": 4.28, "volume": 84501.0}, {"date": "2020-06-30", "close": 4.33, "volume": 62302.0}, {"date": "2020-07-01", "close": 4.39, "volume": 225808.0}, {"date": "2020-07-02", "close": 4.38, "volume": 150978.0}, {"date": "2020-07-06", "close": 4.36, "volume": 188465.0}, {"date": "2020-07-07", "close": 4.37, "volume": 52934.0}, {"date": "2020-07-08", "close": 4.38, "volume": 55830.0}, {"date": "2020-07-09", "close": 4.32, "volume": 93612.0}, {"date": "2020-07-10", "close": 4.36, "volume": 126588.0}, {"date": "2020-07-13", "close": 4.33, "volume": 161713.0}, {"date": "2020-07-14", "close": 4.36, "volume": 64808.0}, {"date": "2020-07-15", "close": 4.39, "volume": 124210.0}, {"date": "2020-07-16", "close": 4.38, "volume": 115226.0}, {"date": "2020-07-17", "close": 4.4, "volume": 58803.0}, {"date": "2020-07-20", "close": 4.42, "volume": 79522.0}, {"date": "2020-07-21", "close": 4.44, "volume": 72495.0}, {"date": "2020-07-22", "close": 4.45, "volume": 51029.0}, {"date": "2020-07-23", "close": 4.43, "volume": 74208.0}, {"date": "2020-07-24", "close": 4.4, "volume": 63863.0}, {"date": "2020-07-27", "close": 4.41, "volume": 95196.0}, {"date": "2020-07-28", "close": 4.38, "volume": 96643.0}, {"date": "2020-07-29", "close": 4.44, "volume": 50220.0}, {"date": "2020-07-30", "close": 4.43, "volume": 71539.0}, {"date": "2020-07-31", "close": 4.39, "volume": 90786.0}, {"date": "2020-08-03", "close": 4.44, "volume": 70362.0}, {"date": "2020-08-04", "close": 4.45, "volume": 129603.0}, {"date": "2020-08-05", "close": 4.5, "volume": 134028.0}, {"date": "2020-08-06", "close": 4.51, "volume": 147622.0}, {"date": "2020-08-07", "close": 4.5, "volume": 84177.0}, {"date": "2020-08-10", "close": 4.51, "volume": 123189.0}, {"date": "2020-08-11", "close": 4.5, "volume": 121495.0}, {"date": "2020-08-12", "close": 4.55, "volume": 116929.0}, {"date": "2020-08-13", "close": 4.54, "volume": 119223.0}, {"date": "2020-08-14", "close": 4.53, "volume": 158671.0}, {"date": "2020-08-17", "close": 4.55, "volume": 287250.0}, {"date": "2020-08-18", "close": 4.53, "volume": 205993.0}, {"date": "2020-08-19", "close": 4.56, "volume": 241172.0}, {"date": "2020-08-20", "close": 4.59, "volume": 116311.0}, {"date": "2020-08-21", "close": 4.56, "volume": 133912.0}, {"date": "2020-08-24", "close": 4.58, "volume": 187750.0}, {"date": "2020-08-25", "close": 4.61, "volume": 129226.0}, {"date": "2020-08-26", "close": 4.58, "volume": 230088.0}, {"date": "2020-08-27", "close": 4.61, "volume": 121127.0}, {"date": "2020-08-28", "close": 4.57, "volume": 184531.0}, {"date": "2020-08-31", "close": 4.58, "volume": 106951.0}, {"date": "2020-09-01", "close": 4.59, "volume": 109859.0}, {"date": "2020-09-02", "close": 4.61, "volume": 267352.0}, {"date": "2020-09-03", "close": 4.53, "volume": 268602.0}, {"date": "2020-09-04", "close": 4.5, "volume": 262614.0}, {"date": "2020-09-08", "close": 4.46, "volume": 244515.0}, {"date": "2020-09-09", "close": 4.5, "volume": 359222.0}, {"date": "2020-09-10", "close": 4.47, "volume": 516577.0}, {"date": "2020-09-11", "close": 4.36, "volume": 302775.0}, {"date": "2020-09-14", "close": 4.37, "volume": 284024.0}, {"date": "2020-09-15", "close": 4.36, "volume": 324381.0}, {"date": "2020-09-16", "close": 4.37, "volume": 235118.0}, {"date": "2020-09-17", "close": 4.34, "volume": 149527.0}, {"date": "2020-09-18", "close": 4.33, "volume": 62796.0}, {"date": "2020-09-21", "close": 4.28, "volume": 272858.0}, {"date": "2020-09-22", "close": 4.27, "volume": 228589.0}, {"date": "2020-09-23", "close": 4.16, "volume": 176457.0}, {"date": "2020-09-24", "close": 4.13, "volume": 296349.0}, {"date": "2020-09-25", "close": 4.15, "volume": 175541.0}, {"date": "2020-09-28", "close": 4.16, "volume": 330410.0}, {"date": "2020-09-29", "close": 4.2, "volume": 258842.0}, {"date": "2020-09-30", "close": 4.23, "volume": 510374.0}, {"date": "2020-10-01", "close": 4.28, "volume": 673018.0}, {"date": "2020-10-02", "close": 4.31, "volume": 250933.0}, {"date": "2020-10-05", "close": 4.31, "volume": 254905.0}, {"date": "2020-10-06", "close": 4.27, "volume": 238617.0}, {"date": "2020-10-07", "close": 4.36, "volume": 178803.0}, {"date": "2020-10-08", "close": 4.38, "volume": 149739.0}, {"date": "2020-10-09", "close": 4.42, "volume": 181048.0}, {"date": "2020-10-12", "close": 4.42, "volume": 119982.0}, {"date": "2020-10-13", "close": 4.41, "volume": 103957.0}, {"date": "2020-10-14", "close": 4.42, "volume": 115714.0}, {"date": "2020-10-15", "close": 4.4, "volume": 61036.0}, {"date": "2020-10-16", "close": 4.37, "volume": 102373.0}, {"date": "2020-10-19", "close": 4.33, "volume": 160614.0}, {"date": "2020-10-20", "close": 4.38, "volume": 183594.0}, {"date": "2020-10-21", "close": 4.36, "volume": 195510.0}, {"date": "2020-10-22", "close": 4.34, "volume": 63752.0}, {"date": "2020-10-23", "close": 4.35, "volume": 143865.0}, {"date": "2020-10-26", "close": 4.26, "volume": 201041.0}, {"date": "2020-10-27", "close": 4.27, "volume": 148606.0}, {"date": "2020-10-28", "close": 4.11, "volume": 234026.0}, {"date": "2020-10-29", "close": 4.18, "volume": 223977.0}, {"date": "2020-10-30", "close": 4.09, "volume": 121942.0}, {"date": "2020-11-02", "close": 4.17, "volume": 170840.0}, {"date": "2020-11-03", "close": 4.26, "volume": 157099.0}, {"date": "2020-11-04", "close": 4.33, "volume": 121058.0}, {"date": "2020-11-05", "close": 4.39, "volume": 115363.0}, {"date": "2020-11-06", "close": 4.38, "volume": 105760.0}, {"date": "2020-11-09", "close": 4.49, "volume": 371743.0}, {"date": "2020-11-10", "close": 4.49, "volume": 91367.0}, {"date": "2020-11-11", "close": 4.5, "volume": 177577.0}, {"date": "2020-11-12", "close": 4.5, "volume": 154212.0}, {"date": "2020-11-13", "close": 4.57, "volume": 172719.0}, {"date": "2020-11-16", "close": 4.59, "volume": 179388.0}, {"date": "2020-11-17", "close": 4.62, "volume": 90948.0}, {"date": "2020-11-18", "close": 4.69, "volume": 209986.0}, {"date": "2020-11-19", "close": 4.68, "volume": 121279.0}, {"date": "2020-11-20", "close": 4.67, "volume": 55088.0}, {"date": "2020-11-23", "close": 4.71, "volume": 216153.0}, {"date": "2020-11-24", "close": 4.76, "volume": 270755.0}, {"date": "2020-11-25", "close": 4.78, "volume": 147820.0}, {"date": "2020-11-27", "close": 4.77, "volume": 107243.0}, {"date": "2020-11-30", "close": 4.725, "volume": 203935.0}, {"date": "2020-12-01", "close": 4.81, "volume": 271900.0}, {"date": "2020-12-02", "close": 4.85, "volume": 273722.0}, {"date": "2020-12-03", "close": 4.87, "volume": 216845.0}, {"date": "2020-12-04", "close": 4.9, "volume": 331432.0}, {"date": "2020-12-07", "close": 4.92, "volume": 409459.0}, {"date": "2020-12-08", "close": 4.93, "volume": 424488.0}, {"date": "2020-12-09", "close": 4.91, "volume": 368920.0}, {"date": "2020-12-10", "close": 4.98, "volume": 661559.0}, {"date": "2020-12-11", "close": 4.81, "volume": 226594.0}, {"date": "2020-12-14", "close": 4.78, "volume": 356003.0}, {"date": "2020-12-15", "close": 4.77, "volume": 313588.0}, {"date": "2020-12-16", "close": 4.77, "volume": 299294.0}, {"date": "2020-12-17", "close": 4.82, "volume": 308594.0}, {"date": "2020-12-18", "close": 4.79, "volume": 94304.0}, {"date": "2020-12-21", "close": 4.76, "volume": 147717.0}, {"date": "2020-12-22", "close": 4.79, "volume": 211948.0}, {"date": "2020-12-23", "close": 4.78, "volume": 278546.0}, {"date": "2020-12-24", "close": 4.79, "volume": 138145.0}, {"date": "2020-12-28", "close": 4.84, "volume": 327710.0}, {"date": "2020-12-29", "close": 4.82, "volume": 170112.0}, {"date": "2020-12-30", "close": 4.83, "volume": 196415.0}, {"date": "2020-12-31", "close": 4.85, "volume": 116296.0}, {"date": "2021-01-04", "close": 4.83, "volume": 394733.0}, {"date": "2021-01-05", "close": 4.88, "volume": 274831.0}, {"date": "2021-01-06", "close": 4.88, "volume": 180566.0}, {"date": "2021-01-07", "close": 4.95, "volume": 219040.0}, {"date": "2021-01-08", "close": 4.96, "volume": 256112.0}, {"date": "2021-01-11", "close": 4.94, "volume": 147057.0}, {"date": "2021-01-12", "close": 4.94, "volume": 108420.0}, {"date": "2021-01-13", "close": 4.98, "volume": 161887.0}, {"date": "2021-01-14", "close": 4.97, "volume": 163792.0}, {"date": "2021-01-15", "close": 4.98, "volume": 214636.0}, {"date": "2021-01-19", "close": 5.03, "volume": 142046.0}, {"date": "2021-01-20", "close": 5.05, "volume": 109882.0}, {"date": "2021-01-21", "close": 5.06, "volume": 104104.0}, {"date": "2021-01-22", "close": 5.03, "volume": 133081.0}, {"date": "2021-01-25", "close": 5.02, "volume": 170141.0}, {"date": "2021-01-26", "close": 5.02, "volume": 88656.0}, {"date": "2021-01-27", "close": 4.96, "volume": 214964.0}, {"date": "2021-01-28", "close": 4.98, "volume": 271942.0}, {"date": "2021-01-29", "close": 4.91, "volume": 303213.0}, {"date": "2021-02-01", "close": 4.95, "volume": 238248.0}, {"date": "2021-02-02", "close": 5.01, "volume": 262791.0}, {"date": "2021-02-03", "close": 5.03, "volume": 291627.0}, {"date": "2021-02-04", "close": 5.07, "volume": 401630.0}, {"date": "2021-02-05", "close": 5.09, "volume": 193050.0}, {"date": "2021-02-08", "close": 5.12, "volume": 295541.0}, {"date": "2021-02-09", "close": 5.16, "volume": 100609.0}, {"date": "2021-02-10", "close": 5.16, "volume": 272634.0}, {"date": "2021-02-11", "close": 5.19, "volume": 319384.0}, {"date": "2021-02-12", "close": 5.2, "volume": 160673.0}, {"date": "2021-02-16", "close": 5.21, "volume": 262037.0}, {"date": "2021-02-17", "close": 5.24, "volume": 180873.0}, {"date": "2021-02-18", "close": 5.25, "volume": 211300.0}, {"date": "2021-02-19", "close": 5.27, "volume": 341863.0}, {"date": "2021-02-22", "close": 5.26, "volume": 277558.0}, {"date": "2021-02-23", "close": 5.34, "volume": 256062.0}, {"date": "2021-02-24", "close": 5.34, "volume": 255232.0}, {"date": "2021-02-25", "close": 5.27, "volume": 192511.0}, {"date": "2021-02-26", "close": 5.27, "volume": 232971.0}, {"date": "2021-03-01", "close": 5.36, "volume": 188661.0}, {"date": "2021-03-02", "close": 5.27, "volume": 235051.0}, {"date": "2021-03-03", "close": 5.27, "volume": 228096.0}, {"date": "2021-03-04", "close": 5.23, "volume": 293987.0}, {"date": "2021-03-05", "close": 5.27, "volume": 212515.0}, {"date": "2021-03-08", "close": 5.24, "volume": 176868.0}, {"date": "2021-03-09", "close": 5.35, "volume": 351750.0}, {"date": "2021-03-10", "close": 5.37, "volume": 289942.0}, {"date": "2021-03-11", "close": 5.25, "volume": 213867.0}, {"date": "2021-03-12", "close": 5.19, "volume": 194964.0}, {"date": "2021-03-15", "close": 5.22, "volume": 175522.0}, {"date": "2021-03-16", "close": 5.22, "volume": 114654.0}, {"date": "2021-03-17", "close": 5.22, "volume": 187496.0}, {"date": "2021-03-18", "close": 5.14, "volume": 134693.0}, {"date": "2021-03-19", "close": 5.13, "volume": 157040.0}, {"date": "2021-03-22", "close": 5.17, "volume": 92666.0}, {"date": "2021-03-23", "close": 5.13, "volume": 211698.0}, {"date": "2021-03-24", "close": 5.12, "volume": 245246.0}, {"date": "2021-03-25", "close": 5.1, "volume": 322475.0}, {"date": "2021-03-26", "close": 5.14, "volume": 344651.0}, {"date": "2021-03-29", "close": 5.17, "volume": 287673.0}, {"date": "2021-03-30", "close": 5.2, "volume": 217603.0}, {"date": "2021-03-31", "close": 5.26, "volume": 229922.0}, {"date": "2021-04-01", "close": 5.24, "volume": 430457.0}, {"date": "2021-04-05", "close": 5.3, "volume": 341711.0}, {"date": "2021-04-06", "close": 5.3, "volume": 142564.0}, {"date": "2021-04-07", "close": 5.31, "volume": 252390.0}, {"date": "2021-04-08", "close": 5.33, "volume": 252272.0}, {"date": "2021-04-09", "close": 5.35, "volume": 265972.0}, {"date": "2021-04-12", "close": 5.36, "volume": 239098.0}, {"date": "2021-04-13", "close": 5.42, "volume": 326261.0}, {"date": "2021-04-14", "close": 5.43, "volume": 265962.0}, {"date": "2021-04-15", "close": 5.44, "volume": 233661.0}, {"date": "2021-04-16", "close": 5.49, "volume": 146106.0}, {"date": "2021-04-19", "close": 5.4699, "volume": 216315.0}, {"date": "2021-04-20", "close": 5.42, "volume": 133250.0}, {"date": "2021-04-21", "close": 5.46, "volume": 132503.0}, {"date": "2021-04-22", "close": 5.44, "volume": 147495.0}, {"date": "2021-04-23", "close": 5.47, "volume": 186680.0}, {"date": "2021-04-26", "close": 5.49, "volume": 187757.0}, {"date": "2021-04-27", "close": 5.49, "volume": 96710.0}, {"date": "2021-04-28", "close": 5.48, "volume": 98505.0}, {"date": "2021-04-29", "close": 5.48, "volume": 159967.0}, {"date": "2021-04-30", "close": 5.48, "volume": 112229.0}, {"date": "2021-05-03", "close": 5.55, "volume": 217259.0}, {"date": "2021-05-04", "close": 5.48, "volume": 271813.0}, {"date": "2021-05-05", "close": 5.55, "volume": 141832.0}, {"date": "2021-05-06", "close": 5.57, "volume": 243728.0}, {"date": "2021-05-07", "close": 5.6, "volume": 164912.0}, {"date": "2021-05-10", "close": 5.57, "volume": 203492.0}, {"date": "2021-05-11", "close": 5.45, "volume": 359730.0}, {"date": "2021-05-12", "close": 5.32, "volume": 417339.0}, {"date": "2021-05-13", "close": 5.38, "volume": 224592.0}, {"date": "2021-05-14", "close": 5.44, "volume": 192607.0}, {"date": "2021-05-17", "close": 5.51, "volume": 217183.0}, {"date": "2021-05-18", "close": 5.52, "volume": 286070.0}, {"date": "2021-05-19", "close": 5.52, "volume": 150892.0}, {"date": "2021-05-20", "close": 5.53, "volume": 234596.0}, {"date": "2021-05-21", "close": 5.57, "volume": 442614.0}, {"date": "2021-05-24", "close": 5.59, "volume": 340273.0}, {"date": "2021-05-25", "close": 5.61, "volume": 250374.0}, {"date": "2021-05-26", "close": 5.67, "volume": 323599.0}, {"date": "2021-05-27", "close": 5.69, "volume": 290341.0}, {"date": "2021-05-28", "close": 5.74, "volume": 229650.0}, {"date": "2021-06-01", "close": 5.82, "volume": 303933.0}, {"date": "2021-06-02", "close": 5.81, "volume": 199606.0}, {"date": "2021-06-03", "close": 5.78, "volume": 223947.0}, {"date": "2021-06-04", "close": 5.83, "volume": 270478.0}, {"date": "2021-06-07", "close": 5.84, "volume": 287378.0}, {"date": "2021-06-08", "close": 5.88, "volume": 421589.0}, {"date": "2021-06-09", "close": 5.93, "volume": 413349.0}, {"date": "2021-06-10", "close": 5.97, "volume": 449260.0}, {"date": "2021-06-11", "close": 5.82, "volume": 269332.0}, {"date": "2021-06-14", "close": 5.94, "volume": 182770.0}, {"date": "2021-06-15", "close": 5.84, "volume": 209372.0}, {"date": "2021-06-16", "close": 5.84, "volume": 126702.0}, {"date": "2021-06-17", "close": 5.77, "volume": 180262.0}, {"date": "2021-06-18", "close": 5.7, "volume": 220314.0}, {"date": "2021-06-21", "close": 5.79, "volume": 140266.0}, {"date": "2021-06-22", "close": 5.82, "volume": 136022.0}, {"date": "2021-06-23", "close": 5.8, "volume": 146835.0}, {"date": "2021-06-24", "close": 5.84, "volume": 220686.0}, {"date": "2021-06-25", "close": 5.81, "volume": 179480.0}, {"date": "2021-06-28", "close": 5.75, "volume": 269470.0}, {"date": "2021-06-29", "close": 5.75, "volume": 327137.0}, {"date": "2021-06-30", "close": 5.78, "volume": 263622.0}, {"date": "2021-07-01", "close": 5.79, "volume": 354758.0}, {"date": "2021-07-02", "close": 5.82, "volume": 172549.0}, {"date": "2021-07-06", "close": 5.84, "volume": 207129.0}, {"date": "2021-07-07", "close": 5.83, "volume": 116099.0}, {"date": "2021-07-08", "close": 5.8, "volume": 159708.0}, {"date": "2021-07-09", "close": 5.87, "volume": 103953.0}, {"date": "2021-07-12", "close": 5.88, "volume": 246284.0}, {"date": "2021-07-13", "close": 5.89, "volume": 116328.0}, {"date": "2021-07-14", "close": 5.91, "volume": 117975.0}, {"date": "2021-07-15", "close": 5.86, "volume": 126975.0}, {"date": "2021-07-16", "close": 5.85, "volume": 101821.0}, {"date": "2021-07-19", "close": 5.73, "volume": 238643.0}, {"date": "2021-07-20", "close": 5.76, "volume": 110838.0}, {"date": "2021-07-21", "close": 5.79, "volume": 103944.0}, {"date": "2021-07-22", "close": 5.8, "volume": 59576.0}, {"date": "2021-07-23", "close": 5.83, "volume": 132572.0}, {"date": "2021-07-26", "close": 5.78, "volume": 146488.0}, {"date": "2021-07-27", "close": 5.74, "volume": 131743.0}, {"date": "2021-07-28", "close": 5.81, "volume": 92221.0}, {"date": "2021-07-29", "close": 5.83, "volume": 109073.0}, {"date": "2021-07-30", "close": 5.79, "volume": 63051.0}, {"date": "2021-08-02", "close": 5.83, "volume": 59503.0}, {"date": "2021-08-03", "close": 5.85, "volume": 119764.0}, {"date": "2021-08-04", "close": 5.84, "volume": 76458.0}, {"date": "2021-08-05", "close": 5.85, "volume": 80478.0}, {"date": "2021-08-06", "close": 5.89, "volume": 142114.0}, {"date": "2021-08-09", "close": 5.89, "volume": 99367.0}, {"date": "2021-08-10", "close": 5.94, "volume": 99502.0}, {"date": "2021-08-11", "close": 5.94, "volume": 92190.0}, {"date": "2021-08-12", "close": 5.96, "volume": 92712.0}, {"date": "2021-08-13", "close": 5.96, "volume": 91958.0}, {"date": "2021-08-16", "close": 5.94, "volume": 110199.0}, {"date": "2021-08-17", "close": 5.9, "volume": 101058.0}, {"date": "2021-08-18", "close": 5.89, "volume": 96925.0}, {"date": "2021-08-19", "close": 5.81, "volume": 173166.0}, {"date": "2021-08-20", "close": 5.81, "volume": 113559.0}, {"date": "2021-08-23", "close": 5.86, "volume": 121910.0}, {"date": "2021-08-24", "close": 5.91, "volume": 157729.0}, {"date": "2021-08-25", "close": 5.895, "volume": 55160.0}, {"date": "2021-08-26", "close": 5.88, "volume": 87345.0}, {"date": "2021-08-27", "close": 5.9, "volume": 125871.0}, {"date": "2021-08-30", "close": 5.88, "volume": 109919.0}, {"date": "2021-08-31", "close": 5.94, "volume": 109589.0}, {"date": "2021-09-01", "close": 5.96, "volume": 78016.0}, {"date": "2021-09-02", "close": 5.94, "volume": 98183.0}, {"date": "2021-09-03", "close": 6.0, "volume": 100259.0}, {"date": "2021-09-07", "close": 5.93, "volume": 172048.0}, {"date": "2021-09-08", "close": 5.91, "volume": 100648.0}, {"date": "2021-09-09", "close": 5.91, "volume": 129954.0}, {"date": "2021-09-10", "close": 5.92, "volume": 132940.0}, {"date": "2021-09-13", "close": 5.86, "volume": 169703.0}, {"date": "2021-09-14", "close": 5.83, "volume": 127256.0}, {"date": "2021-09-15", "close": 5.79, "volume": 245096.0}, {"date": "2021-09-16", "close": 5.76, "volume": 171938.0}, {"date": "2021-09-17", "close": 5.71, "volume": 150265.0}, {"date": "2021-09-20", "close": 5.56, "volume": 392538.0}, {"date": "2021-09-21", "close": 5.59, "volume": 149399.0}, {"date": "2021-09-22", "close": 5.61, "volume": 105595.0}, {"date": "2021-09-23", "close": 5.64, "volume": 198647.0}, {"date": "2021-09-24", "close": 5.59, "volume": 129509.0}, {"date": "2021-09-27", "close": 5.61, "volume": 98650.0}, {"date": "2021-09-28", "close": 5.52, "volume": 189173.0}, {"date": "2021-09-29", "close": 5.53, "volume": 109966.0}, {"date": "2021-09-30", "close": 5.52, "volume": 97914.0}, {"date": "2021-10-01", "close": 5.55, "volume": 250113.0}, {"date": "2021-10-04", "close": 5.46, "volume": 171552.0}, {"date": "2021-10-05", "close": 5.5, "volume": 202095.0}, {"date": "2021-10-06", "close": 5.48, "volume": 134304.0}, {"date": "2021-10-07", "close": 5.53, "volume": 105675.0}, {"date": "2021-10-08", "close": 5.54, "volume": 153184.0}, {"date": "2021-10-11", "close": 5.62, "volume": 267163.0}, {"date": "2021-10-12", "close": 5.61, "volume": 157237.0}, {"date": "2021-10-13", "close": 5.63, "volume": 91662.0}, {"date": "2021-10-14", "close": 5.6797, "volume": 81491.0}, {"date": "2021-10-15", "close": 5.69, "volume": 54795.0}, {"date": "2021-10-18", "close": 5.73, "volume": 63678.0}, {"date": "2021-10-19", "close": 5.69, "volume": 279088.0}, {"date": "2021-10-20", "close": 5.73, "volume": 190951.0}, {"date": "2021-10-21", "close": 5.7, "volume": 148312.0}, {"date": "2021-10-22", "close": 5.75, "volume": 74866.0}, {"date": "2021-10-25", "close": 5.77, "volume": 115799.0}, {"date": "2021-10-26", "close": 5.79, "volume": 129529.0}, {"date": "2021-10-27", "close": 5.78, "volume": 82712.0}, {"date": "2021-10-28", "close": 5.84, "volume": 173132.0}, {"date": "2021-10-29", "close": 5.81, "volume": 145639.0}, {"date": "2021-11-01", "close": 5.79, "volume": 251161.0}, {"date": "2021-11-02", "close": 5.78, "volume": 166711.0}, {"date": "2021-11-03", "close": 5.8, "volume": 231573.0}, {"date": "2021-11-04", "close": 5.83, "volume": 280717.0}, {"date": "2021-11-05", "close": 5.81, "volume": 128124.0}, {"date": "2021-11-08", "close": 5.9, "volume": 169871.0}, {"date": "2021-11-09", "close": 5.83, "volume": 189806.0}, {"date": "2021-11-10", "close": 5.8, "volume": 231180.0}, {"date": "2021-11-11", "close": 5.83, "volume": 116445.0}, {"date": "2021-11-12", "close": 5.83, "volume": 158058.0}, {"date": "2021-11-15", "close": 5.83, "volume": 102861.0}, {"date": "2021-11-16", "close": 5.82, "volume": 144370.0}, {"date": "2021-11-17", "close": 5.81, "volume": 191176.0}, {"date": "2021-11-18", "close": 5.82, "volume": 153415.0}, {"date": "2021-11-19", "close": 5.8, "volume": 188820.0}, {"date": "2021-11-22", "close": 5.86, "volume": 175705.0}, {"date": "2021-11-23", "close": 5.91, "volume": 338071.0}, {"date": "2021-11-24", "close": 5.9, "volume": 167982.0}, {"date": "2021-11-26", "close": 5.81, "volume": 95227.0}, {"date": "2021-11-29", "close": 5.89, "volume": 140032.0}, {"date": "2021-11-30", "close": 5.86, "volume": 122366.0}, {"date": "2021-12-01", "close": 5.82, "volume": 141367.0}, {"date": "2021-12-02", "close": 5.91, "volume": 303925.0}, {"date": "2021-12-03", "close": 5.81, "volume": 175938.0}, {"date": "2021-12-06", "close": 5.93, "volume": 171505.0}, {"date": "2021-12-07", "close": 5.97, "volume": 311875.0}, {"date": "2021-12-08", "close": 6.01, "volume": 252725.0}, {"date": "2021-12-09", "close": 5.99, "volume": 162756.0}, {"date": "2021-12-10", "close": 5.98, "volume": 167106.0}, {"date": "2021-12-13", "close": 5.8, "volume": 226247.0}, {"date": "2021-12-14", "close": 5.81, "volume": 185959.0}, {"date": "2021-12-15", "close": 5.83, "volume": 90668.0}, {"date": "2021-12-16", "close": 5.73, "volume": 229413.0}, {"date": "2021-12-17", "close": 5.71, "volume": 122921.0}, {"date": "2021-12-20", "close": 5.64, "volume": 173312.0}, {"date": "2021-12-21", "close": 5.72, "volume": 90095.0}, {"date": "2021-12-22", "close": 5.79, "volume": 133505.0}, {"date": "2021-12-23", "close": 5.81, "volume": 179543.0}, {"date": "2021-12-27", "close": 5.87, "volume": 131082.0}, {"date": "2021-12-28", "close": 5.9, "volume": 79029.0}, {"date": "2021-12-29", "close": 5.93, "volume": 114030.0}, {"date": "2021-12-30", "close": 5.92, "volume": 109252.0}, {"date": "2021-12-31", "close": 5.89, "volume": 160347.0}, {"date": "2022-01-03", "close": 5.92, "volume": 317243.0}, {"date": "2022-01-04", "close": 5.89, "volume": 169797.0}, {"date": "2022-01-05", "close": 5.8, "volume": 307598.0}, {"date": "2022-01-06", "close": 5.8, "volume": 279324.0}, {"date": "2022-01-07", "close": 5.79, "volume": 215657.0}, {"date": "2022-01-10", "close": 5.78, "volume": 241312.0}, {"date": "2022-01-11", "close": 5.87, "volume": 144647.0}, {"date": "2022-01-12", "close": 5.9, "volume": 169282.0}, {"date": "2022-01-13", "close": 5.89, "volume": 105431.0}, {"date": "2022-01-14", "close": 5.87, "volume": 138679.0}, {"date": "2022-01-18", "close": 5.74, "volume": 132575.0}, {"date": "2022-01-19", "close": 5.72, "volume": 235002.0}, {"date": "2022-01-20", "close": 5.66, "volume": 267121.0}, {"date": "2022-01-21", "close": 5.45, "volume": 388072.0}, {"date": "2022-01-24", "close": 5.37, "volume": 593371.0}, {"date": "2022-01-25", "close": 5.33, "volume": 391298.0}, {"date": "2022-01-26", "close": 5.31, "volume": 211514.0}, {"date": "2022-01-27", "close": 5.3, "volume": 234691.0}, {"date": "2022-01-28", "close": 5.39, "volume": 166323.0}, {"date": "2022-01-31", "close": 5.48, "volume": 193997.0}, {"date": "2022-02-01", "close": 5.53, "volume": 152767.0}, {"date": "2022-02-02", "close": 5.54, "volume": 284496.0}, {"date": "2022-02-03", "close": 5.43, "volume": 141886.0}, {"date": "2022-02-04", "close": 5.44, "volume": 198719.0}, {"date": "2022-02-07", "close": 5.47, "volume": 191937.0}, {"date": "2022-02-08", "close": 5.47, "volume": 263093.0}, {"date": "2022-02-09", "close": 5.55, "volume": 263119.0}, {"date": "2022-02-10", "close": 5.48, "volume": 294498.0}, {"date": "2022-02-11", "close": 5.41, "volume": 245020.0}, {"date": "2022-02-14", "close": 5.35, "volume": 202407.0}, {"date": "2022-02-15", "close": 5.41, "volume": 105883.0}, {"date": "2022-02-16", "close": 5.45, "volume": 220230.0}, {"date": "2022-02-17", "close": 5.33, "volume": 219697.0}, {"date": "2022-02-18", "close": 5.35, "volume": 104280.0}, {"date": "2022-02-22", "close": 5.22, "volume": 187772.0}, {"date": "2022-02-23", "close": 5.18, "volume": 154432.0}, {"date": "2022-02-24", "close": 5.19, "volume": 376267.0}, {"date": "2022-02-25", "close": 5.28, "volume": 86291.0}, {"date": "2022-02-28", "close": 5.29, "volume": 152285.0}, {"date": "2022-03-01", "close": 5.26, "volume": 168903.0}, {"date": "2022-03-02", "close": 5.32, "volume": 146367.0}, {"date": "2022-03-03", "close": 5.3, "volume": 108791.0}, {"date": "2022-03-04", "close": 5.31, "volume": 138863.0}, {"date": "2022-03-07", "close": 5.14, "volume": 197858.0}, {"date": "2022-03-08", "close": 5.15, "volume": 177903.0}, {"date": "2022-03-09", "close": 5.23, "volume": 177822.0}, {"date": "2022-03-10", "close": 5.16, "volume": 247117.0}, {"date": "2022-03-11", "close": 5.01, "volume": 199014.0}, {"date": "2022-03-14", "close": 4.89, "volume": 253821.0}, {"date": "2022-03-15", "close": 4.92, "volume": 242798.0}, {"date": "2022-03-16", "close": 5.07, "volume": 183417.0}, {"date": "2022-03-17", "close": 5.11, "volume": 221102.0}, {"date": "2022-03-18", "close": 5.16, "volume": 169107.0}, {"date": "2022-03-21", "close": 5.13, "volume": 151090.0}, {"date": "2022-03-22", "close": 5.19, "volume": 201755.0}, {"date": "2022-03-23", "close": 5.16, "volume": 145976.0}, {"date": "2022-03-24", "close": 5.19, "volume": 151879.0}, {"date": "2022-03-25", "close": 5.19, "volume": 182646.0}, {"date": "2022-03-28", "close": 5.21, "volume": 79626.0}, {"date": "2022-03-29", "close": 5.28, "volume": 105432.0}, {"date": "2022-03-30", "close": 5.32, "volume": 191801.0}, {"date": "2022-03-31", "close": 5.3, "volume": 75482.0}, {"date": "2022-04-01", "close": 5.38, "volume": 338018.0}, {"date": "2022-04-04", "close": 5.39, "volume": 82973.0}, {"date": "2022-04-05", "close": 5.3, "volume": 179158.0}, {"date": "2022-04-06", "close": 5.21, "volume": 111953.0}, {"date": "2022-04-07", "close": 5.21, "volume": 127301.0}, {"date": "2022-04-08", "close": 5.21, "volume": 51038.0}, {"date": "2022-04-11", "close": 5.15, "volume": 124519.0}, {"date": "2022-04-12", "close": 5.17, "volume": 123733.0}, {"date": "2022-04-13", "close": 5.2, "volume": 84846.0}, {"date": "2022-04-14", "close": 5.14, "volume": 59969.0}, {"date": "2022-04-18", "close": 5.12, "volume": 123789.0}, {"date": "2022-04-19", "close": 5.18, "volume": 108499.0}, {"date": "2022-04-20", "close": 5.24, "volume": 126774.0}, {"date": "2022-04-21", "close": 5.15, "volume": 150024.0}, {"date": "2022-04-22", "close": 5.08, "volume": 166478.0}, {"date": "2022-04-25", "close": 5.07, "volume": 161472.0}, {"date": "2022-04-26", "close": 4.97, "volume": 201342.0}, {"date": "2022-04-27", "close": 4.98, "volume": 128740.0}, {"date": "2022-04-28", "close": 5.08, "volume": 90933.0}, {"date": "2022-04-29", "close": 4.98, "volume": 158061.0}, {"date": "2022-05-02", "close": 4.96, "volume": 130557.0}, {"date": "2022-05-03", "close": 5.0, "volume": 217911.0}, {"date": "2022-05-04", "close": 5.12, "volume": 197260.0}, {"date": "2022-05-05", "close": 4.95, "volume": 120338.0}, {"date": "2022-05-06", "close": 4.96, "volume": 112401.0}, {"date": "2022-05-09", "close": 4.81, "volume": 169120.0}, {"date": "2022-05-10", "close": 4.82, "volume": 193407.0}, {"date": "2022-05-11", "close": 4.76, "volume": 163339.0}, {"date": "2022-05-12", "close": 4.6, "volume": 266494.0}, {"date": "2022-05-13", "close": 4.77, "volume": 98109.0}, {"date": "2022-05-16", "close": 4.75, "volume": 86583.0}, {"date": "2022-05-17", "close": 4.84, "volume": 111796.0}, {"date": "2022-05-18", "close": 4.7, "volume": 179564.0}, {"date": "2022-05-19", "close": 4.66, "volume": 122858.0}, {"date": "2022-05-20", "close": 4.66, "volume": 211754.0}, {"date": "2022-05-23", "close": 4.72, "volume": 86355.0}, {"date": "2022-05-24", "close": 4.69, "volume": 161353.0}, {"date": "2022-05-25", "close": 4.73, "volume": 95818.0}, {"date": "2022-05-26", "close": 4.86, "volume": 151666.0}, {"date": "2022-05-27", "close": 4.93, "volume": 98398.0}, {"date": "2022-05-31", "close": 4.91, "volume": 65566.0}, {"date": "2022-06-01", "close": 4.97, "volume": 150099.0}, {"date": "2022-06-02", "close": 5.04, "volume": 133676.0}, {"date": "2022-06-03", "close": 4.98, "volume": 171177.0}, {"date": "2022-06-06", "close": 4.99, "volume": 104842.0}, {"date": "2022-06-07", "close": 5.01, "volume": 87104.0}, {"date": "2022-06-08", "close": 4.98, "volume": 183522.0}, {"date": "2022-06-09", "close": 4.92, "volume": 151717.0}, {"date": "2022-06-10", "close": 4.63, "volume": 179887.0}, {"date": "2022-06-13", "close": 4.46, "volume": 87206.0}, {"date": "2022-06-14", "close": 4.33, "volume": 145187.0}, {"date": "2022-06-15", "close": 4.38, "volume": 195585.0}, {"date": "2022-06-16", "close": 4.19, "volume": 361023.0}, {"date": "2022-06-17", "close": 4.18, "volume": 132426.0}, {"date": "2022-06-21", "close": 4.25, "volume": 97895.0}, {"date": "2022-06-22", "close": 4.26, "volume": 103025.0}, {"date": "2022-06-23", "close": 4.27, "volume": 109710.0}, {"date": "2022-06-24", "close": 4.38, "volume": 57228.0}, {"date": "2022-06-27", "close": 4.38, "volume": 118386.0}, {"date": "2022-06-28", "close": 4.37, "volume": 117308.0}, {"date": "2022-06-29", "close": 4.36, "volume": 103480.0}, {"date": "2022-06-30", "close": 4.36, "volume": 116631.0}, {"date": "2022-07-01", "close": 4.41, "volume": 302616.0}, {"date": "2022-07-05", "close": 4.43, "volume": 173478.0}, {"date": "2022-07-06", "close": 4.39, "volume": 108190.0}, {"date": "2022-07-07", "close": 4.41, "volume": 89366.0}, {"date": "2022-07-08", "close": 4.43, "volume": 69990.0}, {"date": "2022-07-11", "close": 4.4, "volume": 68321.0}, {"date": "2022-07-12", "close": 4.39, "volume": 85819.0}, {"date": "2022-07-13", "close": 4.36, "volume": 72576.0}, {"date": "2022-07-14", "close": 4.38, "volume": 98425.0}, {"date": "2022-07-15", "close": 4.47, "volume": 83281.0}, {"date": "2022-07-18", "close": 4.43, "volume": 105289.0}, {"date": "2022-07-19", "close": 4.52, "volume": 95762.0}, {"date": "2022-07-20", "close": 4.59, "volume": 47526.0}, {"date": "2022-07-21", "close": 4.59, "volume": 79309.0}, {"date": "2022-07-22", "close": 4.55, "volume": 88928.0}, {"date": "2022-07-25", "close": 4.63, "volume": 83327.0}, {"date": "2022-07-26", "close": 4.55, "volume": 64864.0}, {"date": "2022-07-27", "close": 4.65, "volume": 96964.0}, {"date": "2022-07-28", "close": 4.7, "volume": 89874.0}, {"date": "2022-07-29", "close": 4.73, "volume": 188664.0}, {"date": "2022-08-01", "close": 4.75, "volume": 166515.0}, {"date": "2022-08-02", "close": 4.74, "volume": 75871.0}, {"date": "2022-08-03", "close": 4.81, "volume": 46568.0}, {"date": "2022-08-04", "close": 4.9, "volume": 83650.0}, {"date": "2022-08-05", "close": 4.95, "volume": 98606.0}, {"date": "2022-08-08", "close": 4.98, "volume": 93483.0}, {"date": "2022-08-09", "close": 5.02, "volume": 80227.0}, {"date": "2022-08-10", "close": 5.07, "volume": 107358.0}, {"date": "2022-08-11", "close": 5.11, "volume": 97529.0}, {"date": "2022-08-12", "close": 5.2, "volume": 92277.0}, {"date": "2022-08-15", "close": 5.22, "volume": 87292.0}, {"date": "2022-08-16", "close": 5.2, "volume": 113256.0}, {"date": "2022-08-17", "close": 5.12, "volume": 100292.0}, {"date": "2022-08-18", "close": 5.15, "volume": 70838.0}, {"date": "2022-08-19", "close": 5.1, "volume": 72238.0}, {"date": "2022-08-22", "close": 4.97, "volume": 143821.0}, {"date": "2022-08-23", "close": 4.95, "volume": 85635.0}, {"date": "2022-08-24", "close": 4.98, "volume": 100580.0}, {"date": "2022-08-25", "close": 5.03, "volume": 109420.0}, {"date": "2022-08-26", "close": 4.94, "volume": 63090.0}, {"date": "2022-08-29", "close": 4.92, "volume": 74976.0}, {"date": "2022-08-30", "close": 4.89, "volume": 110993.0}, {"date": "2022-08-31", "close": 4.85, "volume": 73816.0}, {"date": "2022-09-01", "close": 4.84, "volume": 82992.0}, {"date": "2022-09-02", "close": 4.84, "volume": 73715.0}, {"date": "2022-09-06", "close": 4.77, "volume": 90494.0}, {"date": "2022-09-07", "close": 4.88, "volume": 103716.0}, {"date": "2022-09-08", "close": 5.0, "volume": 66563.0}, {"date": "2022-09-09", "close": 5.1, "volume": 163157.0}, {"date": "2022-09-12", "close": 4.98, "volume": 151407.0}, {"date": "2022-09-13", "close": 4.88, "volume": 179534.0}, {"date": "2022-09-14", "close": 5.0, "volume": 216844.0}, {"date": "2022-09-15", "close": 4.9, "volume": 68760.0}, {"date": "2022-09-16", "close": 4.77, "volume": 138843.0}, {"date": "2022-09-19", "close": 4.76, "volume": 89447.0}, {"date": "2022-09-20", "close": 4.67, "volume": 118265.0}, {"date": "2022-09-21", "close": 4.6, "volume": 94484.0}, {"date": "2022-09-22", "close": 4.49, "volume": 106548.0}, {"date": "2022-09-23", "close": 4.33, "volume": 91677.0}, {"date": "2022-09-26", "close": 4.3, "volume": 145094.0}, {"date": "2022-09-27", "close": 4.2, "volume": 138010.0}, {"date": "2022-09-28", "close": 4.24, "volume": 210845.0}, {"date": "2022-09-29", "close": 4.25, "volume": 173088.0}, {"date": "2022-09-30", "close": 4.15, "volume": 154064.0}, {"date": "2022-10-03", "close": 4.37, "volume": 257357.0}, {"date": "2022-10-04", "close": 4.54, "volume": 63421.0}, {"date": "2022-10-05", "close": 4.53, "volume": 55973.0}, {"date": "2022-10-06", "close": 4.46, "volume": 31153.0}, {"date": "2022-10-07", "close": 4.33, "volume": 57011.0}, {"date": "2022-10-10", "close": 4.23, "volume": 88431.0}, {"date": "2022-10-11", "close": 4.26, "volume": 61702.0}, {"date": "2022-10-12", "close": 4.27, "volume": 29399.0}, {"date": "2022-10-13", "close": 4.28, "volume": 69123.0}, {"date": "2022-10-14", "close": 4.25, "volume": 73330.0}, {"date": "2022-10-17", "close": 4.34, "volume": 60238.0}, {"date": "2022-10-18", "close": 4.4, "volume": 82171.0}, {"date": "2022-10-19", "close": 4.37, "volume": 47331.0}, {"date": "2022-10-20", "close": 4.36, "volume": 48225.0}, {"date": "2022-10-21", "close": 4.48, "volume": 24522.0}, {"date": "2022-10-24", "close": 4.5, "volume": 104848.0}, {"date": "2022-10-25", "close": 4.55, "volume": 63843.0}, {"date": "2022-10-26", "close": 4.55, "volume": 44980.0}, {"date": "2022-10-27", "close": 4.54, "volume": 19344.0}, {"date": "2022-10-28", "close": 4.63, "volume": 25918.0}, {"date": "2022-10-31", "close": 4.63, "volume": 72258.0}, {"date": "2022-11-01", "close": 4.68, "volume": 40300.0}, {"date": "2022-11-02", "close": 4.58, "volume": 60610.0}, {"date": "2022-11-03", "close": 4.55, "volume": 27960.0}, {"date": "2022-11-04", "close": 4.59, "volume": 69609.0}, {"date": "2022-11-07", "close": 4.63, "volume": 34499.0}, {"date": "2022-11-08", "close": 4.63, "volume": 68110.0}, {"date": "2022-11-09", "close": 4.6, "volume": 124799.0}, {"date": "2022-11-10", "close": 4.82, "volume": 69417.0}, {"date": "2022-11-11", "close": 4.83, "volume": 53144.0}, {"date": "2022-11-14", "close": 4.77, "volume": 85287.0}, {"date": "2022-11-15", "close": 4.82, "volume": 107867.0}, {"date": "2022-11-16", "close": 4.83, "volume": 87665.0}, {"date": "2022-11-17", "close": 4.84, "volume": 82922.0}, {"date": "2022-11-18", "close": 4.91, "volume": 95708.0}, {"date": "2022-11-21", "close": 4.88, "volume": 36229.0}, {"date": "2022-11-22", "close": 4.9, "volume": 55026.0}, {"date": "2022-11-23", "close": 4.99, "volume": 39290.0}, {"date": "2022-11-25", "close": 5.0, "volume": 36639.0}, {"date": "2022-11-28", "close": 4.91, "volume": 117039.0}, {"date": "2022-11-29", "close": 4.95, "volume": 127873.0}, {"date": "2022-11-30", "close": 5.04, "volume": 52276.0}, {"date": "2022-12-01", "close": 5.08, "volume": 57465.0}, {"date": "2022-12-02", "close": 5.04, "volume": 68058.0}, {"date": "2022-12-05", "close": 4.97, "volume": 98813.0}, {"date": "2022-12-06", "close": 4.93, "volume": 45196.0}, {"date": "2022-12-07", "close": 4.91, "volume": 56101.0}, {"date": "2022-12-08", "close": 4.91, "volume": 51381.0}, {"date": "2022-12-09", "close": 4.86, "volume": 135688.0}, {"date": "2022-12-12", "close": 4.7, "volume": 119578.0}, {"date": "2022-12-13", "close": 4.73, "volume": 68274.0}, {"date": "2022-12-14", "close": 4.7, "volume": 78637.0}, {"date": "2022-12-15", "close": 4.56, "volume": 83006.0}, {"date": "2022-12-16", "close": 4.51, "volume": 73559.0}, {"date": "2022-12-19", "close": 4.43, "volume": 52127.0}, {"date": "2022-12-20", "close": 4.41, "volume": 62757.0}, {"date": "2022-12-21", "close": 4.48, "volume": 103174.0}, {"date": "2022-12-22", "close": 4.41, "volume": 39658.0}, {"date": "2022-12-23", "close": 4.44, "volume": 49097.0}, {"date": "2022-12-27", "close": 4.39, "volume": 84989.0}, {"date": "2022-12-28", "close": 4.32, "volume": 113205.0}, {"date": "2022-12-29", "close": 4.38, "volume": 166845.0}, {"date": "2022-12-30", "close": 4.37, "volume": 113702.0}, {"date": "2023-01-03", "close": 4.49, "volume": 228615.0}, {"date": "2023-01-04", "close": 4.54, "volume": 56035.0}, {"date": "2023-01-05", "close": 4.5, "volume": 73093.0}, {"date": "2023-01-06", "close": 4.58, "volume": 72591.0}, {"date": "2023-01-09", "close": 4.58, "volume": 35495.0}, {"date": "2023-01-10", "close": 4.6, "volume": 54600.0}, {"date": "2023-01-11", "close": 4.61, "volume": 108633.0}, {"date": "2023-01-12", "close": 4.62, "volume": 68990.0}, {"date": "2023-01-13", "close": 4.64, "volume": 87477.0}, {"date": "2023-01-17", "close": 4.61, "volume": 31135.0}, {"date": "2023-01-18", "close": 4.58, "volume": 52555.0}, {"date": "2023-01-19", "close": 4.54, "volume": 118805.0}, {"date": "2023-01-20", "close": 4.57, "volume": 24571.0}, {"date": "2023-01-23", "close": 4.67, "volume": 130351.0}, {"date": "2023-01-24", "close": 4.65, "volume": 104371.0}, {"date": "2023-01-25", "close": 4.68, "volume": 58275.0}, {"date": "2023-01-26", "close": 4.74, "volume": 47419.0}, {"date": "2023-01-27", "close": 4.75, "volume": 55111.0}, {"date": "2023-01-30", "close": 4.75, "volume": 29684.0}, {"date": "2023-01-31", "close": 4.81, "volume": 56858.0}, {"date": "2023-02-01", "close": 4.86, "volume": 46219.0}, {"date": "2023-02-02", "close": 4.92, "volume": 64686.0}, {"date": "2023-02-03", "close": 4.88, "volume": 48636.0}, {"date": "2023-02-06", "close": 4.87, "volume": 34674.0}, {"date": "2023-02-07", "close": 4.91, "volume": 80486.0}, {"date": "2023-02-08", "close": 4.86, "volume": 102440.0}, {"date": "2023-02-09", "close": 4.85, "volume": 94831.0}, {"date": "2023-02-10", "close": 4.86, "volume": 36743.0}, {"date": "2023-02-13", "close": 4.92, "volume": 49593.0}, {"date": "2023-02-14", "close": 4.91, "volume": 99331.0}, {"date": "2023-02-15", "close": 4.94, "volume": 75028.0}, {"date": "2023-02-16", "close": 4.85, "volume": 60804.0}, {"date": "2023-02-17", "close": 4.8, "volume": 79957.0}, {"date": "2023-02-21", "close": 4.7, "volume": 81350.0}, {"date": "2023-02-22", "close": 4.7, "volume": 68405.0}, {"date": "2023-02-23", "close": 4.71, "volume": 122538.0}, {"date": "2023-02-24", "close": 4.65, "volume": 95539.0}, {"date": "2023-02-27", "close": 4.71, "volume": 48561.0}, {"date": "2023-02-28", "close": 4.72, "volume": 64107.0}, {"date": "2023-03-01", "close": 4.72, "volume": 74578.0}, {"date": "2023-03-02", "close": 4.74, "volume": 39741.0}, {"date": "2023-03-03", "close": 4.78, "volume": 101514.0}, {"date": "2023-03-06", "close": 4.8, "volume": 72060.0}, {"date": "2023-03-07", "close": 4.73, "volume": 53593.0}, {"date": "2023-03-08", "close": 4.77, "volume": 47764.0}, {"date": "2023-03-09", "close": 4.65, "volume": 73882.0}, {"date": "2023-03-10", "close": 4.53, "volume": 64905.0}, {"date": "2023-03-13", "close": 4.44, "volume": 89637.0}, {"date": "2023-03-14", "close": 4.41, "volume": 67015.0}, {"date": "2023-03-15", "close": 4.35, "volume": 54576.0}, {"date": "2023-03-16", "close": 4.37, "volume": 134493.0}, {"date": "2023-03-17", "close": 4.29, "volume": 62923.0}, {"date": "2023-03-20", "close": 4.31, "volume": 69333.0}, {"date": "2023-03-21", "close": 4.4, "volume": 73446.0}, {"date": "2023-03-22", "close": 4.34, "volume": 83922.0}, {"date": "2023-03-23", "close": 4.33, "volume": 166585.0}, {"date": "2023-03-24", "close": 4.31, "volume": 91337.0}, {"date": "2023-03-27", "close": 4.29, "volume": 113192.0}, {"date": "2023-03-28", "close": 4.28, "volume": 86344.0}, {"date": "2023-03-29", "close": 4.33, "volume": 69321.0}, {"date": "2023-03-30", "close": 4.39, "volume": 66926.0}, {"date": "2023-03-31", "close": 4.47, "volume": 104458.0}, {"date": "2023-04-03", "close": 4.49, "volume": 169938.0}, {"date": "2023-04-04", "close": 4.42, "volume": 103940.0}, {"date": "2023-04-05", "close": 4.37, "volume": 117722.0}, {"date": "2023-04-06", "close": 4.4, "volume": 56032.0}, {"date": "2023-04-10", "close": 4.42, "volume": 33720.0}, {"date": "2023-04-11", "close": 4.41, "volume": 65317.0}, {"date": "2023-04-12", "close": 4.41, "volume": 28686.0}, {"date": "2023-04-13", "close": 4.44, "volume": 53653.0}, {"date": "2023-04-14", "close": 4.43, "volume": 74406.0}, {"date": "2023-04-17", "close": 4.45, "volume": 32436.0}, {"date": "2023-04-18", "close": 4.46, "volume": 68616.0}, {"date": "2023-04-19", "close": 4.43, "volume": 50987.0}, {"date": "2023-04-20", "close": 4.4, "volume": 47085.0}, {"date": "2023-04-21", "close": 4.38, "volume": 66998.0}, {"date": "2023-04-24", "close": 4.37, "volume": 73595.0}, {"date": "2023-04-25", "close": 4.3, "volume": 61501.0}, {"date": "2023-04-26", "close": 4.29, "volume": 65210.0}, {"date": "2023-04-27", "close": 4.34, "volume": 63381.0}, {"date": "2023-04-28", "close": 4.36, "volume": 62150.0}, {"date": "2023-05-01", "close": 4.35, "volume": 87381.0}, {"date": "2023-05-02", "close": 4.28, "volume": 93426.0}, {"date": "2023-05-03", "close": 4.25, "volume": 79294.0}, {"date": "2023-05-04", "close": 4.21, "volume": 67782.0}, {"date": "2023-05-05", "close": 4.28, "volume": 71557.0}, {"date": "2023-05-08", "close": 4.26, "volume": 76513.0}, {"date": "2023-05-09", "close": 4.21, "volume": 90095.0}, {"date": "2023-05-10", "close": 4.19, "volume": 304390.0}, {"date": "2023-05-11", "close": 4.2, "volume": 112152.0}, {"date": "2023-05-12", "close": 4.18, "volume": 62182.0}, {"date": "2023-05-15", "close": 4.2, "volume": 56169.0}, {"date": "2023-05-16", "close": 4.17, "volume": 59757.0}, {"date": "2023-05-17", "close": 4.22, "volume": 36682.0}, {"date": "2023-05-18", "close": 4.23, "volume": 57514.0}, {"date": "2023-05-19", "close": 4.22, "volume": 99653.0}, {"date": "2023-05-22", "close": 4.18, "volume": 94998.0}, {"date": "2023-05-23", "close": 4.12, "volume": 99791.0}, {"date": "2023-05-24", "close": 4.07, "volume": 77774.0}, {"date": "2023-05-25", "close": 4.09, "volume": 105455.0}, {"date": "2023-05-26", "close": 4.17, "volume": 90596.0}, {"date": "2023-05-30", "close": 4.14, "volume": 104434.0}, {"date": "2023-05-31", "close": 4.11, "volume": 154663.0}, {"date": "2023-06-01", "close": 4.14, "volume": 71561.0}, {"date": "2023-06-02", "close": 4.2, "volume": 116696.0}, {"date": "2023-06-05", "close": 4.2, "volume": 94267.0}, {"date": "2023-06-06", "close": 4.22, "volume": 108803.0}, {"date": "2023-06-07", "close": 4.21, "volume": 115283.0}, {"date": "2023-06-08", "close": 4.25, "volume": 64896.0}, {"date": "2023-06-09", "close": 4.22, "volume": 105817.0}, {"date": "2023-06-12", "close": 4.17, "volume": 107007.0}, {"date": "2023-06-13", "close": 4.2, "volume": 72562.0}, {"date": "2023-06-14", "close": 4.2, "volume": 61240.0}, {"date": "2023-06-15", "close": 4.26, "volume": 79931.0}, {"date": "2023-06-16", "close": 4.25, "volume": 61536.0}, {"date": "2023-06-20", "close": 4.229, "volume": 71291.0}, {"date": "2023-06-21", "close": 4.21, "volume": 70716.0}, {"date": "2023-06-22", "close": 4.21, "volume": 39875.0}, {"date": "2023-06-23", "close": 4.16, "volume": 68160.0}, {"date": "2023-06-26", "close": 4.17, "volume": 58512.0}, {"date": "2023-06-27", "close": 4.23, "volume": 80985.0}, {"date": "2023-06-28", "close": 4.26, "volume": 103063.0}, {"date": "2023-06-29", "close": 4.29, "volume": 94215.0}, {"date": "2023-06-30", "close": 4.35, "volume": 104034.0}, {"date": "2023-07-03", "close": 4.38, "volume": 165438.0}, {"date": "2023-07-05", "close": 4.34, "volume": 111549.0}, {"date": "2023-07-06", "close": 4.28, "volume": 94275.0}, {"date": "2023-07-07", "close": 4.31, "volume": 61573.0}, {"date": "2023-07-10", "close": 4.32, "volume": 76116.0}, {"date": "2023-07-11", "close": 4.37, "volume": 79064.0}, {"date": "2023-07-12", "close": 4.38, "volume": 86830.0}, {"date": "2023-07-13", "close": 4.44, "volume": 83239.0}, {"date": "2023-07-14", "close": 4.39, "volume": 63742.0}, {"date": "2023-07-17", "close": 4.44, "volume": 50693.0}, {"date": "2023-07-18", "close": 4.45, "volume": 62515.0}, {"date": "2023-07-19", "close": 4.48, "volume": 117827.0}, {"date": "2023-07-20", "close": 4.45, "volume": 74192.0}, {"date": "2023-07-21", "close": 4.48, "volume": 78097.0}, {"date": "2023-07-24", "close": 4.48, "volume": 63317.0}, {"date": "2023-07-25", "close": 4.45, "volume": 253369.0}, {"date": "2023-07-26", "close": 4.44, "volume": 73249.0}, {"date": "2023-07-27", "close": 4.46, "volume": 94558.0}, {"date": "2023-07-28", "close": 4.5, "volume": 72745.0}, {"date": "2023-07-31", "close": 4.51, "volume": 96929.0}, {"date": "2023-08-01", "close": 4.51, "volume": 58334.0}, {"date": "2023-08-02", "close": 4.43, "volume": 48039.0}, {"date": "2023-08-03", "close": 4.39, "volume": 69089.0}, {"date": "2023-08-04", "close": 4.35, "volume": 60037.0}, {"date": "2023-08-07", "close": 4.39, "volume": 111202.0}, {"date": "2023-08-08", "close": 4.35, "volume": 52733.0}, {"date": "2023-08-09", "close": 4.39, "volume": 56499.0}, {"date": "2023-08-10", "close": 4.39, "volume": 93228.0}, {"date": "2023-08-11", "close": 4.38, "volume": 51402.0}, {"date": "2023-08-14", "close": 4.38, "volume": 65423.0}, {"date": "2023-08-15", "close": 4.33, "volume": 28908.0}, {"date": "2023-08-16", "close": 4.32, "volume": 145507.0}, {"date": "2023-08-17", "close": 4.33, "volume": 133586.0}, {"date": "2023-08-18", "close": 4.31, "volume": 67620.0}, {"date": "2023-08-21", "close": 4.31, "volume": 128211.0}, {"date": "2023-08-22", "close": 4.33, "volume": 81151.0}, {"date": "2023-08-23", "close": 4.35, "volume": 74693.0}, {"date": "2023-08-24", "close": 4.31, "volume": 58354.0}, {"date": "2023-08-25", "close": 4.33, "volume": 73158.0}, {"date": "2023-08-28", "close": 4.37, "volume": 41916.0}, {"date": "2023-08-29", "close": 4.41, "volume": 74622.0}, {"date": "2023-08-30", "close": 4.46, "volume": 90019.0}, {"date": "2023-08-31", "close": 4.47, "volume": 47407.0}, {"date": "2023-09-01", "close": 4.46, "volume": 54971.0}, {"date": "2023-09-05", "close": 4.42, "volume": 36319.0}, {"date": "2023-09-06", "close": 4.32, "volume": 76054.0}, {"date": "2023-09-07", "close": 4.32, "volume": 76745.0}, {"date": "2023-09-08", "close": 4.36, "volume": 111165.0}, {"date": "2023-09-11", "close": 4.25, "volume": 121369.0}, {"date": "2023-09-12", "close": 4.21, "volume": 119841.0}, {"date": "2023-09-13", "close": 4.12, "volume": 180631.0}, {"date": "2023-09-14", "close": 4.17, "volume": 84267.0}, {"date": "2023-09-15", "close": 4.18, "volume": 78666.0}, {"date": "2023-09-18", "close": 4.17, "volume": 79959.0}, {"date": "2023-09-19", "close": 4.18, "volume": 53066.0}, {"date": "2023-09-20", "close": 4.17, "volume": 68285.0}, {"date": "2023-09-21", "close": 4.1, "volume": 86327.0}, {"date": "2023-09-22", "close": 4.11, "volume": 68435.0}, {"date": "2023-09-25", "close": 4.08, "volume": 124883.0}, {"date": "2023-09-26", "close": 4.0, "volume": 140845.0}, {"date": "2023-09-27", "close": 3.98, "volume": 122332.0}, {"date": "2023-09-28", "close": 4.02, "volume": 112122.0}, {"date": "2023-09-29", "close": 4.03, "volume": 177336.0}, {"date": "2023-10-02", "close": 4.0, "volume": 227982.0}, {"date": "2023-10-03", "close": 3.93, "volume": 177124.0}, {"date": "2023-10-04", "close": 3.92, "volume": 159437.0}, {"date": "2023-10-05", "close": 3.92, "volume": 147170.0}, {"date": "2023-10-06", "close": 3.96, "volume": 47780.0}, {"date": "2023-10-09", "close": 4.0, "volume": 106438.0}, {"date": "2023-10-10", "close": 4.05, "volume": 68506.0}, {"date": "2023-10-11", "close": 4.07, "volume": 124804.0}, {"date": "2023-10-12", "close": 4.04, "volume": 167512.0}, {"date": "2023-10-13", "close": 3.99, "volume": 55549.0}, {"date": "2023-10-16", "close": 4.02, "volume": 108091.0}, {"date": "2023-10-17", "close": 4.01, "volume": 59903.0}, {"date": "2023-10-18", "close": 3.97, "volume": 66645.0}, {"date": "2023-10-19", "close": 3.95, "volume": 122817.0}, {"date": "2023-10-20", "close": 3.92, "volume": 128069.0}, {"date": "2023-10-23", "close": 3.87, "volume": 78093.0}, {"date": "2023-10-24", "close": 3.9, "volume": 106742.0}, {"date": "2023-10-25", "close": 3.83, "volume": 137550.0}, {"date": "2023-10-26", "close": 3.78, "volume": 153230.0}, {"date": "2023-10-27", "close": 3.74, "volume": 100871.0}, {"date": "2023-10-30", "close": 3.8, "volume": 93947.0}, {"date": "2023-10-31", "close": 3.84, "volume": 73643.0}, {"date": "2023-11-01", "close": 3.88, "volume": 98302.0}, {"date": "2023-11-02", "close": 3.98, "volume": 99170.0}, {"date": "2023-11-03", "close": 4.03, "volume": 143626.0}, {"date": "2023-11-06", "close": 4.02, "volume": 152869.0}, {"date": "2023-11-07", "close": 3.98, "volume": 553078.0}, {"date": "2023-11-08", "close": 3.99, "volume": 121390.0}, {"date": "2023-11-09", "close": 3.93, "volume": 84113.0}, {"date": "2023-11-10", "close": 4.01, "volume": 59290.0}, {"date": "2023-11-13", "close": 4.03, "volume": 37383.0}, {"date": "2023-11-14", "close": 4.1, "volume": 85082.0}, {"date": "2023-11-15", "close": 4.13, "volume": 94681.0}, {"date": "2023-11-16", "close": 4.14, "volume": 47982.0}, {"date": "2023-11-17", "close": 4.15, "volume": 84005.0}, {"date": "2023-11-20", "close": 4.19, "volume": 68812.0}, {"date": "2023-11-21", "close": 4.19, "volume": 97590.0}, {"date": "2023-11-22", "close": 4.215, "volume": 79912.0}, {"date": "2023-11-24", "close": 4.23, "volume": 43150.0}, {"date": "2023-11-27", "close": 4.19, "volume": 111327.0}, {"date": "2023-11-28", "close": 4.2, "volume": 146590.0}, {"date": "2023-11-29", "close": 4.22, "volume": 108359.0}, {"date": "2023-11-30", "close": 4.2, "volume": 91015.0}, {"date": "2023-12-01", "close": 4.24, "volume": 111093.0}, {"date": "2023-12-04", "close": 4.23, "volume": 166968.0}, {"date": "2023-12-05", "close": 4.25, "volume": 121848.0}, {"date": "2023-12-06", "close": 4.25, "volume": 84872.0}, {"date": "2023-12-07", "close": 4.31, "volume": 71739.0}, {"date": "2023-12-08", "close": 4.28, "volume": 111268.0}, {"date": "2023-12-11", "close": 4.2, "volume": 79685.0}, {"date": "2023-12-12", "close": 4.2, "volume": 116367.0}, {"date": "2023-12-13", "close": 4.3, "volume": 119019.0}, {"date": "2023-12-14", "close": 4.29, "volume": 136483.0}, {"date": "2023-12-15", "close": 4.28, "volume": 75888.0}, {"date": "2023-12-18", "close": 4.33, "volume": 75961.0}, {"date": "2023-12-19", "close": 4.32, "volume": 79854.0}, {"date": "2023-12-20", "close": 4.3, "volume": 105201.0}, {"date": "2023-12-21", "close": 4.33, "volume": 114812.0}, {"date": "2023-12-22", "close": 4.34, "volume": 137871.0}, {"date": "2023-12-26", "close": 4.35, "volume": 56662.0}, {"date": "2023-12-27", "close": 4.36, "volume": 139951.0}, {"date": "2023-12-28", "close": 4.33, "volume": 92873.0}, {"date": "2023-12-29", "close": 4.34, "volume": 68262.0}, {"date": "2024-01-02", "close": 4.33, "volume": 189314.0}, {"date": "2024-01-03", "close": 4.3, "volume": 99542.0}, {"date": "2024-01-04", "close": 4.3, "volume": 128279.0}, {"date": "2024-01-05", "close": 4.29, "volume": 75838.0}, {"date": "2024-01-08", "close": 4.34, "volume": 57837.0}, {"date": "2024-01-09", "close": 4.36, "volume": 70713.0}, {"date": "2024-01-10", "close": 4.4, "volume": 60016.0}, {"date": "2024-01-11", "close": 4.4, "volume": 111228.0}, {"date": "2024-01-12", "close": 4.39, "volume": 73836.0}, {"date": "2024-01-16", "close": 4.35, "volume": 41426.0}, {"date": "2024-01-17", "close": 4.29, "volume": 100393.0}, {"date": "2024-01-18", "close": 4.31, "volume": 120134.0}, {"date": "2024-01-19", "close": 4.35, "volume": 87151.0}, {"date": "2024-01-22", "close": 4.37, "volume": 163738.0}, {"date": "2024-01-23", "close": 4.38, "volume": 148460.0}, {"date": "2024-01-24", "close": 4.38, "volume": 322074.0}, {"date": "2024-01-25", "close": 4.42, "volume": 54304.0}, {"date": "2024-01-26", "close": 4.4, "volume": 106319.0}, {"date": "2024-01-29", "close": 4.42, "volume": 207546.0}, {"date": "2024-01-30", "close": 4.42, "volume": 117075.0}, {"date": "2024-01-31", "close": 4.38, "volume": 157776.0}, {"date": "2024-02-01", "close": 4.41, "volume": 99760.0}, {"date": "2024-02-02", "close": 4.39, "volume": 214233.0}, {"date": "2024-02-05", "close": 4.4, "volume": 203592.0}, {"date": "2024-02-06", "close": 4.44, "volume": 155323.0}, {"date": "2024-02-07", "close": 4.48, "volume": 193061.0}, {"date": "2024-02-08", "close": 4.49, "volume": 140606.0}, {"date": "2024-02-09", "close": 4.48, "volume": 104644.0}, {"date": "2024-02-12", "close": 4.49, "volume": 118155.0}, {"date": "2024-02-13", "close": 4.4, "volume": 103026.0}, {"date": "2024-02-14", "close": 4.44, "volume": 154382.0}, {"date": "2024-02-15", "close": 4.46, "volume": 162233.0}, {"date": "2024-02-16", "close": 4.44, "volume": 144209.0}, {"date": "2024-02-20", "close": 4.48, "volume": 133012.0}, {"date": "2024-02-21", "close": 4.455, "volume": 94234.0}, {"date": "2024-02-22", "close": 4.5, "volume": 55611.0}, {"date": "2024-02-23", "close": 4.54, "volume": 117218.0}, {"date": "2024-02-26", "close": 4.49, "volume": 125880.0}, {"date": "2024-02-27", "close": 4.51, "volume": 120820.0}, {"date": "2024-02-28", "close": 4.49, "volume": 86853.0}, {"date": "2024-02-29", "close": 4.52, "volume": 101303.0}, {"date": "2024-03-01", "close": 4.58, "volume": 161823.0}, {"date": "2024-03-04", "close": 4.63, "volume": 123362.0}, {"date": "2024-03-05", "close": 4.6, "volume": 85617.0}, {"date": "2024-03-06", "close": 4.64, "volume": 89225.0}, {"date": "2024-03-07", "close": 4.65, "volume": 83960.0}, {"date": "2024-03-08", "close": 4.63, "volume": 155013.0}, {"date": "2024-03-11", "close": 4.53, "volume": 107016.0}, {"date": "2024-03-12", "close": 4.58, "volume": 83727.0}, {"date": "2024-03-13", "close": 4.595, "volume": 58706.0}, {"date": "2024-03-14", "close": 4.55, "volume": 91083.0}, {"date": "2024-03-15", "close": 4.56, "volume": 38256.0}, {"date": "2024-03-18", "close": 4.56, "volume": 63165.0}, {"date": "2024-03-19", "close": 4.57, "volume": 53519.0}, {"date": "2024-03-20", "close": 4.63, "volume": 80639.0}, {"date": "2024-03-21", "close": 4.66, "volume": 242990.0}, {"date": "2024-03-22", "close": 4.67, "volume": 99882.0}, {"date": "2024-03-25", "close": 4.64, "volume": 161527.0}, {"date": "2024-03-26", "close": 4.66, "volume": 137794.0}, {"date": "2024-03-27", "close": 4.7, "volume": 244842.0}, {"date": "2024-03-28", "close": 4.8, "volume": 1025409.0}, {"date": "2024-04-01", "close": 4.73, "volume": 202378.0}, {"date": "2024-04-02", "close": 4.68, "volume": 206901.0}, {"date": "2024-04-03", "close": 4.68, "volume": 139192.0}, {"date": "2024-04-04", "close": 4.64, "volume": 147995.0}, {"date": "2024-04-05", "close": 4.7, "volume": 88945.0}, {"date": "2024-04-08", "close": 4.73, "volume": 169157.0}, {"date": "2024-04-09", "close": 4.7, "volume": 120863.0}, {"date": "2024-04-10", "close": 4.61, "volume": 131460.0}, {"date": "2024-04-11", "close": 4.66, "volume": 179271.0}, {"date": "2024-04-12", "close": 4.54, "volume": 111270.0}, {"date": "2024-04-15", "close": 4.48, "volume": 138036.0}, {"date": "2024-04-16", "close": 4.51, "volume": 131929.0}, {"date": "2024-04-17", "close": 4.46, "volume": 118890.0}, {"date": "2024-04-18", "close": 4.45, "volume": 109366.0}, {"date": "2024-04-19", "close": 4.42, "volume": 134936.0}, {"date": "2024-04-22", "close": 4.46, "volume": 60902.0}, {"date": "2024-04-23", "close": 4.53, "volume": 83477.0}, {"date": "2024-04-24", "close": 4.54, "volume": 65823.0}, {"date": "2024-04-25", "close": 4.54, "volume": 82027.0}, {"date": "2024-04-26", "close": 4.56, "volume": 70216.0}, {"date": "2024-04-29", "close": 4.59, "volume": 59923.0}, {"date": "2024-04-30", "close": 4.54, "volume": 75162.0}, {"date": "2024-05-01", "close": 4.57, "volume": 79406.0}, {"date": "2024-05-02", "close": 4.62, "volume": 193450.0}, {"date": "2024-05-03", "close": 4.69, "volume": 125303.0}, {"date": "2024-05-06", "close": 4.71, "volume": 48646.0}, {"date": "2024-05-07", "close": 4.74, "volume": 56383.0}, {"date": "2024-05-08", "close": 4.715, "volume": 108396.0}, {"date": "2024-05-09", "close": 4.75, "volume": 69878.0}, {"date": "2024-05-10", "close": 4.76, "volume": 135666.0}, {"date": "2024-05-13", "close": 4.77, "volume": 156056.0}, {"date": "2024-05-14", "close": 4.752, "volume": 94615.0}, {"date": "2024-05-15", "close": 4.82, "volume": 101164.0}, {"date": "2024-05-16", "close": 4.81, "volume": 192305.0}, {"date": "2024-05-17", "close": 4.81, "volume": 52225.0}, {"date": "2024-05-20", "close": 4.825, "volume": 57136.0}, {"date": "2024-05-21", "close": 4.84, "volume": 47175.0}, {"date": "2024-05-22", "close": 4.82, "volume": 41443.0}, {"date": "2024-05-23", "close": 4.76, "volume": 157022.0}, {"date": "2024-05-24", "close": 4.84, "volume": 92267.0}, {"date": "2024-05-28", "close": 4.825, "volume": 142120.0}, {"date": "2024-05-29", "close": 4.78, "volume": 85813.0}, {"date": "2024-05-30", "close": 4.78, "volume": 56859.0}, {"date": "2024-05-31", "close": 4.81, "volume": 129179.0}, {"date": "2024-06-03", "close": 4.79, "volume": 123894.0}, {"date": "2024-06-04", "close": 4.84, "volume": 78844.0}, {"date": "2024-06-05", "close": 4.86, "volume": 155267.0}, {"date": "2024-06-06", "close": 4.89, "volume": 108582.0}, {"date": "2024-06-07", "close": 4.87, "volume": 66910.0}, {"date": "2024-06-10", "close": 4.86, "volume": 97621.0}, {"date": "2024-06-11", "close": 4.91, "volume": 143457.0}, {"date": "2024-06-12", "close": 4.93, "volume": 149612.0}, {"date": "2024-06-13", "close": 4.86, "volume": 183716.0}, {"date": "2024-06-14", "close": 4.83, "volume": 51846.0}, {"date": "2024-06-17", "close": 4.81, "volume": 117492.0}, {"date": "2024-06-18", "close": 4.81, "volume": 118486.0}, {"date": "2024-06-20", "close": 4.79, "volume": 134648.0}, {"date": "2024-06-21", "close": 4.795, "volume": 95917.0}, {"date": "2024-06-24", "close": 4.84, "volume": 95114.0}, {"date": "2024-06-25", "close": 4.85, "volume": 139770.0}, {"date": "2024-06-26", "close": 4.84, "volume": 77895.0}, {"date": "2024-06-27", "close": 4.87, "volume": 81507.0}, {"date": "2024-06-28", "close": 4.86, "volume": 95576.0}, {"date": "2024-07-01", "close": 4.9, "volume": 245953.0}, {"date": "2024-07-02", "close": 4.93, "volume": 76220.0}, {"date": "2024-07-03", "close": 5.0, "volume": 72065.0}, {"date": "2024-07-05", "close": 4.99, "volume": 155072.0}, {"date": "2024-07-08", "close": 4.96, "volume": 221800.0}, {"date": "2024-07-09", "close": 4.99, "volume": 95313.0}, {"date": "2024-07-10", "close": 4.98, "volume": 87617.0}, {"date": "2024-07-11", "close": 4.99, "volume": 191872.0}, {"date": "2024-07-12", "close": 4.98, "volume": 141594.0}, {"date": "2024-07-15", "close": 5.02, "volume": 162188.0}, {"date": "2024-07-16", "close": 5.04, "volume": 129867.0}, {"date": "2024-07-17", "close": 4.96, "volume": 93564.0}, {"date": "2024-07-18", "close": 4.93, "volume": 87113.0}, {"date": "2024-07-19", "close": 4.93, "volume": 76293.0}, {"date": "2024-07-22", "close": 4.97, "volume": 65976.0}, {"date": "2024-07-23", "close": 4.95, "volume": 104886.0}, {"date": "2024-07-24", "close": 4.88, "volume": 99161.0}, {"date": "2024-07-25", "close": 4.84, "volume": 122528.0}, {"date": "2024-07-26", "close": 4.84, "volume": 96026.0}, {"date": "2024-07-29", "close": 4.86, "volume": 84913.0}, {"date": "2024-07-30", "close": 4.83, "volume": 64253.0}, {"date": "2024-07-31", "close": 4.9, "volume": 102292.0}, {"date": "2024-08-01", "close": 4.85, "volume": 130066.0}, {"date": "2024-08-02", "close": 4.74, "volume": 108270.0}, {"date": "2024-08-05", "close": 4.53, "volume": 149024.0}, {"date": "2024-08-06", "close": 4.56, "volume": 194911.0}, {"date": "2024-08-07", "close": 4.59, "volume": 110829.0}, {"date": "2024-08-08", "close": 4.66, "volume": 72672.0}, {"date": "2024-08-09", "close": 4.7, "volume": 103783.0}, {"date": "2024-08-12", "close": 4.73, "volume": 51943.0}, {"date": "2024-08-13", "close": 4.79, "volume": 85734.0}, {"date": "2024-08-14", "close": 4.8, "volume": 63114.0}, {"date": "2024-08-15", "close": 4.83, "volume": 179417.0}, {"date": "2024-08-16", "close": 4.88, "volume": 91977.0}, {"date": "2024-08-19", "close": 4.85, "volume": 167151.0}, {"date": "2024-08-20", "close": 4.87, "volume": 100216.0}, {"date": "2024-08-21", "close": 4.89, "volume": 51931.0}, {"date": "2024-08-22", "close": 4.87, "volume": 75565.0}, {"date": "2024-08-23", "close": 4.94, "volume": 130500.0}, {"date": "2024-08-26", "close": 4.93, "volume": 213232.0}, {"date": "2024-08-27", "close": 4.92, "volume": 77956.0}, {"date": "2024-08-28", "close": 4.92, "volume": 92527.0}, {"date": "2024-08-29", "close": 4.93, "volume": 64347.0}, {"date": "2024-08-30", "close": 4.94, "volume": 55705.0}, {"date": "2024-09-03", "close": 4.89, "volume": 73045.0}, {"date": "2024-09-04", "close": 4.88, "volume": 52785.0}, {"date": "2024-09-05", "close": 4.89, "volume": 46827.0}, {"date": "2024-09-06", "close": 4.83, "volume": 52176.0}, {"date": "2024-09-09", "close": 4.83, "volume": 60006.0}, {"date": "2024-09-10", "close": 4.84, "volume": 61840.0}, {"date": "2024-09-11", "close": 4.88, "volume": 119825.0}, {"date": "2024-09-12", "close": 4.92, "volume": 163684.0}, {"date": "2024-09-13", "close": 4.82, "volume": 105592.0}, {"date": "2024-09-16", "close": 4.86, "volume": 119027.0}, {"date": "2024-09-17", "close": 4.84, "volume": 64855.0}, {"date": "2024-09-18", "close": 4.84, "volume": 197284.0}, {"date": "2024-09-19", "close": 4.89, "volume": 174996.0}, {"date": "2024-09-20", "close": 4.89, "volume": 53705.0}, {"date": "2024-09-23", "close": 4.94, "volume": 68794.0}, {"date": "2024-09-24", "close": 4.95, "volume": 175793.0}, {"date": "2024-09-25", "close": 4.94, "volume": 112321.0}, {"date": "2024-09-26", "close": 4.95, "volume": 93288.0}, {"date": "2024-09-27", "close": 4.94, "volume": 117204.0}, {"date": "2024-09-30", "close": 5.01, "volume": 143171.0}, {"date": "2024-10-01", "close": 4.96, "volume": 334627.0}, {"date": "2024-10-02", "close": 4.96, "volume": 74122.0}, {"date": "2024-10-03", "close": 4.92, "volume": 92209.0}, {"date": "2024-10-04", "close": 4.95, "volume": 52545.0}, {"date": "2024-10-07", "close": 4.95, "volume": 88765.0}, {"date": "2024-10-08", "close": 4.95, "volume": 100845.0}, {"date": "2024-10-09", "close": 5.03, "volume": 117102.0}, {"date": "2024-10-10", "close": 5.01, "volume": 58037.0}, {"date": "2024-10-11", "close": 5.04, "volume": 66300.0}, {"date": "2024-10-14", "close": 5.02, "volume": 94408.0}, {"date": "2024-10-15", "close": 5.0, "volume": 138824.0}, {"date": "2024-10-16", "close": 4.99, "volume": 69434.0}, {"date": "2024-10-17", "close": 4.97, "volume": 179198.0}, {"date": "2024-10-18", "close": 4.95, "volume": 136525.0}, {"date": "2024-10-21", "close": 4.96, "volume": 126164.0}, {"date": "2024-10-22", "close": 4.93, "volume": 75865.0}, {"date": "2024-10-23", "close": 4.88, "volume": 110830.0}, {"date": "2024-10-24", "close": 4.87, "volume": 242630.0}, {"date": "2024-10-25", "close": 4.88, "volume": 156160.0}, {"date": "2024-10-28", "close": 4.88, "volume": 125739.0}, {"date": "2024-10-29", "close": 4.86, "volume": 187278.0}, {"date": "2024-10-30", "close": 4.88, "volume": 125545.0}, {"date": "2024-10-31", "close": 4.81, "volume": 102992.0}, {"date": "2024-11-01", "close": 4.85, "volume": 126998.0}, {"date": "2024-11-04", "close": 4.82, "volume": 77633.0}, {"date": "2024-11-05", "close": 4.88, "volume": 62376.0}, {"date": "2024-11-06", "close": 4.9, "volume": 276406.0}, {"date": "2024-11-07", "close": 4.94, "volume": 81181.0}, {"date": "2024-11-08", "close": 4.94, "volume": 84530.0}, {"date": "2024-11-11", "close": 5.0, "volume": 152556.0}, {"date": "2024-11-12", "close": 4.93, "volume": 230216.0}, {"date": "2024-11-13", "close": 4.93, "volume": 271052.0}, {"date": "2024-11-14", "close": 4.9, "volume": 124919.0}, {"date": "2024-11-15", "close": 4.87, "volume": 45895.0}, {"date": "2024-11-18", "close": 4.9, "volume": 65756.0}, {"date": "2024-11-19", "close": 4.9, "volume": 127778.0}, {"date": "2024-11-20", "close": 4.9, "volume": 78154.0}, {"date": "2024-11-21", "close": 4.92, "volume": 223310.0}, {"date": "2024-11-22", "close": 4.93, "volume": 63239.0}, {"date": "2024-11-25", "close": 4.95, "volume": 142507.0}, {"date": "2024-11-26", "close": 4.94, "volume": 74902.0}, {"date": "2024-11-27", "close": 4.92, "volume": 59975.0}, {"date": "2024-11-29", "close": 4.98, "volume": 77636.0}, {"date": "2024-12-02", "close": 5.0281, "volume": 71044.0}, {"date": "2024-12-03", "close": 5.01, "volume": 74188.0}, {"date": "2024-12-04", "close": 5.05, "volume": 119599.0}, {"date": "2024-12-05", "close": 5.07, "volume": 74664.0}, {"date": "2024-12-06", "close": 5.07, "volume": 93832.0}, {"date": "2024-12-09", "close": 5.09, "volume": 60268.0}, {"date": "2024-12-10", "close": 5.04, "volume": 83695.0}, {"date": "2024-12-11", "close": 5.08, "volume": 68518.0}, {"date": "2024-12-12", "close": 4.93, "volume": 226453.0}, {"date": "2024-12-13", "close": 4.94, "volume": 114148.0}, {"date": "2024-12-16", "close": 4.95, "volume": 73977.0}, {"date": "2024-12-17", "close": 4.93, "volume": 58879.0}, {"date": "2024-12-18", "close": 4.81, "volume": 222008.0}, {"date": "2024-12-19", "close": 4.76, "volume": 72375.0}, {"date": "2024-12-20", "close": 4.81, "volume": 121929.0}, {"date": "2024-12-23", "close": 4.83, "volume": 52337.0}, {"date": "2024-12-24", "close": 4.92, "volume": 46399.0}, {"date": "2024-12-26", "close": 4.97, "volume": 93890.0}, {"date": "2024-12-27", "close": 4.92, "volume": 47601.0}, {"date": "2024-12-30", "close": 4.9, "volume": 65569.0}, {"date": "2024-12-31", "close": 4.97, "volume": 149679.0}, {"date": "2025-01-02", "close": 4.81, "volume": 1260055.0}, {"date": "2025-01-03", "close": 4.85, "volume": 293675.0}, {"date": "2025-01-06", "close": 4.88, "volume": 100667.0}, {"date": "2025-01-07", "close": 4.87, "volume": 90074.0}, {"date": "2025-01-08", "close": 4.87, "volume": 63531.0}, {"date": "2025-01-10", "close": 4.82, "volume": 141283.0}, {"date": "2025-01-13", "close": 4.84, "volume": 216083.0}, {"date": "2025-01-14", "close": 4.85, "volume": 86825.0}, {"date": "2025-01-15", "close": 4.94, "volume": 151486.0}, {"date": "2025-01-16", "close": 4.96, "volume": 137309.0}, {"date": "2025-01-17", "close": 4.99, "volume": 116116.0}, {"date": "2025-01-21", "close": 5.03, "volume": 92234.0}, {"date": "2025-01-22", "close": 5.02, "volume": 172750.0}, {"date": "2025-01-23", "close": 5.01, "volume": 106294.0}, {"date": "2025-01-24", "close": 5.02, "volume": 149324.0}, {"date": "2025-01-27", "close": 4.95, "volume": 167021.0}, {"date": "2025-01-28", "close": 5.0, "volume": 158188.0}, {"date": "2025-01-29", "close": 4.96, "volume": 142962.0}, {"date": "2025-01-30", "close": 4.99, "volume": 95910.0}, {"date": "2025-01-31", "close": 5.0, "volume": 61372.0}, {"date": "2025-02-03", "close": 4.98, "volume": 92921.0}, {"date": "2025-02-04", "close": 5.02, "volume": 144812.0}, {"date": "2025-02-05", "close": 5.05, "volume": 178132.0}, {"date": "2025-02-06", "close": 5.05, "volume": 104913.0}, {"date": "2025-02-07", "close": 5.06, "volume": 91732.0}, {"date": "2025-02-10", "close": 5.07, "volume": 97507.0}, {"date": "2025-02-11", "close": 5.07, "volume": 49908.0}, {"date": "2025-02-12", "close": 5.09, "volume": 71071.0}, {"date": "2025-02-13", "close": 5.128, "volume": 91828.0}, {"date": "2025-02-14", "close": 5.22, "volume": 593438.0}, {"date": "2025-02-18", "close": 5.25, "volume": 211949.0}, {"date": "2025-02-19", "close": 5.25, "volume": 379414.0}, {"date": "2025-02-20", "close": 5.24, "volume": 153387.0}, {"date": "2025-02-21", "close": 5.21, "volume": 249998.0}, {"date": "2025-02-24", "close": 5.19, "volume": 103839.0}, {"date": "2025-02-25", "close": 5.17, "volume": 160345.0}, {"date": "2025-02-26", "close": 5.19, "volume": 95174.0}, {"date": "2025-02-27", "close": 5.15, "volume": 166629.0}, {"date": "2025-02-28", "close": 5.14, "volume": 65118.0}, {"date": "2025-03-03", "close": 5.11, "volume": 132494.0}, {"date": "2025-03-04", "close": 5.05, "volume": 230612.0}, {"date": "2025-03-05", "close": 5.11, "volume": 94345.0}, {"date": "2025-03-06", "close": 5.06, "volume": 111756.0}, {"date": "2025-03-07", "close": 5.08, "volume": 95027.0}, {"date": "2025-03-10", "close": 5.0, "volume": 99601.0}, {"date": "2025-03-11", "close": 4.99, "volume": 84191.0}, {"date": "2025-03-12", "close": 5.02, "volume": 97314.0}, {"date": "2025-03-13", "close": 4.865, "volume": 107880.0}, {"date": "2025-03-14", "close": 4.93, "volume": 48601.0}, {"date": "2025-03-17", "close": 5.01, "volume": 57734.0}, {"date": "2025-03-18", "close": 4.99, "volume": 40247.0}, {"date": "2025-03-19", "close": 5.02, "volume": 62894.0}, {"date": "2025-03-20", "close": 5.02, "volume": 58667.0}, {"date": "2025-03-21", "close": 5.02, "volume": 50867.0}, {"date": "2025-03-24", "close": 5.03, "volume": 78434.0}, {"date": "2025-03-25", "close": 5.07, "volume": 70928.0}, {"date": "2025-03-26", "close": 5.01, "volume": 79484.0}, {"date": "2025-03-27", "close": 5.02, "volume": 59591.0}, {"date": "2025-03-28", "close": 4.92, "volume": 79496.0}, {"date": "2025-03-31", "close": 4.95, "volume": 158866.0}, {"date": "2025-04-01", "close": 4.97, "volume": 233322.0}, {"date": "2025-04-02", "close": 5.01, "volume": 72924.0}, {"date": "2025-04-03", "close": 4.9, "volume": 88547.0}, {"date": "2025-04-04", "close": 4.54, "volume": 287847.0}, {"date": "2025-04-07", "close": 4.43, "volume": 301814.0}, {"date": "2025-04-08", "close": 4.43, "volume": 136896.0}, {"date": "2025-04-09", "close": 4.76, "volume": 184599.0}, {"date": "2025-04-10", "close": 4.59, "volume": 96682.0}, {"date": "2025-04-11", "close": 4.69, "volume": 116420.0}, {"date": "2025-04-14", "close": 4.76, "volume": 75333.0}, {"date": "2025-04-15", "close": 4.84, "volume": 99080.0}, {"date": "2025-04-16", "close": 4.75, "volume": 74176.0}, {"date": "2025-04-17", "close": 4.76, "volume": 73774.0}, {"date": "2025-04-21", "close": 4.7, "volume": 97807.0}, {"date": "2025-04-22", "close": 4.77, "volume": 62860.0}, {"date": "2025-04-23", "close": 4.84, "volume": 89866.0}, {"date": "2025-04-24", "close": 4.95, "volume": 45751.0}, {"date": "2025-04-25", "close": 4.98, "volume": 56348.0}, {"date": "2025-04-28", "close": 4.98, "volume": 57201.0}, {"date": "2025-04-29", "close": 5.01, "volume": 29233.0}, {"date": "2025-04-30", "close": 5.02, "volume": 124104.0}, {"date": "2025-05-01", "close": 5.07, "volume": 79525.0}, {"date": "2025-05-02", "close": 5.09, "volume": 60155.0}, {"date": "2025-05-05", "close": 5.11, "volume": 45705.0}, {"date": "2025-05-06", "close": 5.05, "volume": 46835.0}, {"date": "2025-05-07", "close": 5.07, "volume": 53615.0}, {"date": "2025-05-08", "close": 5.07, "volume": 30928.0}, {"date": "2025-05-09", "close": 5.08, "volume": 22694.0}, {"date": "2025-05-12", "close": 5.16, "volume": 157129.0}, {"date": "2025-05-13", "close": 5.21, "volume": 153094.0}, {"date": "2025-05-14", "close": 5.22, "volume": 65961.0}, {"date": "2025-05-15", "close": 5.19, "volume": 47280.0}, {"date": "2025-05-16", "close": 5.24, "volume": 55997.0}, {"date": "2025-05-19", "close": 5.23, "volume": 78248.0}, {"date": "2025-05-20", "close": 5.25, "volume": 89854.0}, {"date": "2025-05-21", "close": 5.23, "volume": 61443.0}, {"date": "2025-05-22", "close": 5.23, "volume": 56366.0}, {"date": "2025-05-23", "close": 5.19, "volume": 61033.0}, {"date": "2025-05-27", "close": 5.28, "volume": 56759.0}, {"date": "2025-05-28", "close": 5.2, "volume": 226365.0}, {"date": "2025-05-29", "close": 5.23, "volume": 56528.0}, {"date": "2025-05-30", "close": 5.29, "volume": 62959.0}, {"date": "2025-06-02", "close": 5.24, "volume": 126080.0}, {"date": "2025-06-03", "close": 5.3, "volume": 123773.0}, {"date": "2025-06-04", "close": 5.3141, "volume": 70311.0}, {"date": "2025-06-05", "close": 5.32, "volume": 49385.0}, {"date": "2025-06-06", "close": 5.32, "volume": 55404.0}, {"date": "2025-06-09", "close": 5.33, "volume": 79021.0}, {"date": "2025-06-10", "close": 5.38, "volume": 121007.0}, {"date": "2025-06-11", "close": 5.37, "volume": 146900.0}, {"date": "2025-06-12", "close": 5.28, "volume": 135122.0}, {"date": "2025-06-13", "close": 5.17, "volume": 115178.0}, {"date": "2025-06-16", "close": 5.25, "volume": 151757.0}, {"date": "2025-06-17", "close": 5.22, "volume": 95965.0}, {"date": "2025-06-18", "close": 5.21, "volume": 71277.0}, {"date": "2025-06-20", "close": 5.15, "volume": 125910.0}, {"date": "2025-06-23", "close": 5.19, "volume": 127319.0}, {"date": "2025-06-24", "close": 5.3, "volume": 84832.0}, {"date": "2025-06-25", "close": 5.3, "volume": 106025.0}, {"date": "2025-06-26", "close": 5.305, "volume": 179285.0}, {"date": "2025-06-27", "close": 5.36, "volume": 105334.0}, {"date": "2025-06-30", "close": 5.39, "volume": 242829.0}, {"date": "2025-07-01", "close": 5.43, "volume": 178996.0}, {"date": "2025-07-02", "close": 5.42, "volume": 112220.0}, {"date": "2025-07-03", "close": 5.47, "volume": 219911.0}, {"date": "2025-07-07", "close": 5.47, "volume": 215350.0}, {"date": "2025-07-08", "close": 5.465, "volume": 106047.0}, {"date": "2025-07-09", "close": 5.49, "volume": 171485.0}, {"date": "2025-07-10", "close": 5.46, "volume": 174062.0}, {"date": "2025-07-11", "close": 5.44, "volume": 173180.0}, {"date": "2025-07-14", "close": 5.5, "volume": 153668.0}, {"date": "2025-07-15", "close": 5.47, "volume": 214415.0}, {"date": "2025-07-16", "close": 5.49, "volume": 232289.0}, {"date": "2025-07-17", "close": 5.49, "volume": 196806.0}, {"date": "2025-07-18", "close": 5.5, "volume": 63086.0}, {"date": "2025-07-21", "close": 5.54, "volume": 149531.0}, {"date": "2025-07-22", "close": 5.52, "volume": 82126.0}, {"date": "2025-07-23", "close": 5.54, "volume": 161128.0}, {"date": "2025-07-24", "close": 5.51, "volume": 133614.0}, {"date": "2025-07-25", "close": 5.59, "volume": 152151.0}, {"date": "2025-07-28", "close": 5.55, "volume": 140531.0}, {"date": "2025-07-29", "close": 5.58, "volume": 185035.0}, {"date": "2025-07-30", "close": 5.57, "volume": 193181.0}, {"date": "2025-07-31", "close": 5.59, "volume": 117444.0}, {"date": "2025-08-01", "close": 5.5, "volume": 106617.0}, {"date": "2025-08-04", "close": 5.55, "volume": 102714.0}, {"date": "2025-08-05", "close": 5.57, "volume": 118722.0}, {"date": "2025-08-06", "close": 5.62, "volume": 157456.0}, {"date": "2025-08-07", "close": 5.58, "volume": 291847.0}, {"date": "2025-08-08", "close": 5.66, "volume": 104313.0}, {"date": "2025-08-11", "close": 5.65, "volume": 57777.0}, {"date": "2025-08-12", "close": 5.74, "volume": 198702.0}, {"date": "2025-08-13", "close": 5.74, "volume": 163436.0}, {"date": "2025-08-14", "close": 5.73, "volume": 137339.0}, {"date": "2025-08-15", "close": 5.74, "volume": 125352.0}, {"date": "2025-08-18", "close": 5.68, "volume": 84014.0}, {"date": "2025-08-19", "close": 5.68, "volume": 80363.0}, {"date": "2025-08-20", "close": 5.64, "volume": 127628.0}, {"date": "2025-08-21", "close": 5.61, "volume": 129224.0}, {"date": "2025-08-22", "close": 5.69, "volume": 153674.0}, {"date": "2025-08-25", "close": 5.67, "volume": 102447.0}, {"date": "2025-08-26", "close": 5.7, "volume": 440565.0}, {"date": "2025-08-27", "close": 5.69, "volume": 137246.0}, {"date": "2025-08-28", "close": 5.71, "volume": 77182.0}, {"date": "2025-08-29", "close": 5.72, "volume": 92137.0}, {"date": "2025-09-02", "close": 5.67, "volume": 148852.0}, {"date": "2025-09-03", "close": 5.68, "volume": 132703.0}, {"date": "2025-09-04", "close": 5.71, "volume": 271817.0}, {"date": "2025-09-05", "close": 5.71, "volume": 65533.0}, {"date": "2025-09-08", "close": 5.75, "volume": 85253.0}, {"date": "2025-09-09", "close": 5.73, "volume": 78691.0}, {"date": "2025-09-10", "close": 5.75, "volume": 147994.0}, {"date": "2025-09-11", "close": 5.8, "volume": 118182.0}, {"date": "2025-09-12", "close": 5.68, "volume": 155873.0}, {"date": "2025-09-15", "close": 5.68, "volume": 102951.0}, {"date": "2025-09-16", "close": 5.67, "volume": 102794.0}, {"date": "2025-09-17", "close": 5.61, "volume": 79116.0}, {"date": "2025-09-18", "close": 5.65, "volume": 112302.0}, {"date": "2025-09-19", "close": 5.67, "volume": 125438.0}, {"date": "2025-09-22", "close": 5.64, "volume": 191341.0}, {"date": "2025-09-23", "close": 5.64, "volume": 101407.0}, {"date": "2025-09-24", "close": 5.6, "volume": 100001.0}, {"date": "2025-09-25", "close": 5.61, "volume": 162071.0}, {"date": "2025-09-26", "close": 5.58, "volume": 104929.0}, {"date": "2025-09-29", "close": 5.61, "volume": 106392.0}, {"date": "2025-09-30", "close": 5.7, "volume": 191674.0}, {"date": "2025-10-01", "close": 5.75, "volume": 284378.0}, {"date": "2025-10-02", "close": 5.75, "volume": 153811.0}, {"date": "2025-10-03", "close": 5.74, "volume": 104171.0}, {"date": "2025-10-06", "close": 5.72, "volume": 118219.0}, {"date": "2025-10-07", "close": 5.78, "volume": 292976.0}, {"date": "2025-10-08", "close": 5.77, "volume": 182684.0}, {"date": "2025-10-09", "close": 5.73, "volume": 241244.0}, {"date": "2025-10-10", "close": 5.62, "volume": 178796.0}, {"date": "2025-10-13", "close": 5.69, "volume": 177366.0}, {"date": "2025-10-14", "close": 5.69, "volume": 185837.0}, {"date": "2025-10-15", "close": 5.73, "volume": 131342.0}, {"date": "2025-10-16", "close": 5.71, "volume": 126316.0}, {"date": "2025-10-17", "close": 5.69, "volume": 122327.0}, {"date": "2025-10-20", "close": 5.72, "volume": 100574.0}, {"date": "2025-10-21", "close": 5.73, "volume": 40580.0}, {"date": "2025-10-22", "close": 5.7, "volume": 76581.0}, {"date": "2025-10-23", "close": 5.73, "volume": 125295.0}, {"date": "2025-10-24", "close": 5.72, "volume": 157109.0}, {"date": "2025-10-27", "close": 5.77, "volume": 237490.0}, {"date": "2025-10-28", "close": 5.76, "volume": 123672.0}, {"date": "2025-10-29", "close": 5.78, "volume": 81584.0}, {"date": "2025-10-30", "close": 5.77, "volume": 142565.0}, {"date": "2025-10-31", "close": 5.79, "volume": 154960.0}, {"date": "2025-11-03", "close": 5.79, "volume": 148977.0}, {"date": "2025-11-04", "close": 5.72, "volume": 147463.0}, {"date": "2025-11-05", "close": 5.78, "volume": 169394.0}, {"date": "2025-11-06", "close": 5.72, "volume": 168129.0}, {"date": "2025-11-07", "close": 5.71, "volume": 133601.0}, {"date": "2025-11-10", "close": 5.81, "volume": 221757.0}, {"date": "2025-11-11", "close": 5.82, "volume": 119250.0}, {"date": "2025-11-12", "close": 5.78, "volume": 189039.0}, {"date": "2025-11-13", "close": 5.74, "volume": 136276.0}, {"date": "2025-11-14", "close": 5.7, "volume": 160301.0}, {"date": "2025-11-17", "close": 5.66, "volume": 176778.0}, {"date": "2025-11-18", "close": 5.65, "volume": 187474.0}, {"date": "2025-11-19", "close": 5.69, "volume": 182584.0}, {"date": "2025-11-20", "close": 5.58, "volume": 157103.0}, {"date": "2025-11-21", "close": 5.69, "volume": 80135.0}, {"date": "2025-11-24", "close": 5.76, "volume": 93365.0}, {"date": "2025-11-25", "close": 5.81, "volume": 140123.0}, {"date": "2025-11-26", "close": 5.84, "volume": 174104.0}, {"date": "2025-11-28", "close": 5.88, "volume": 88276.0}, {"date": "2025-12-01", "close": 5.86, "volume": 144829.0}, {"date": "2025-12-02", "close": 5.86, "volume": 100245.0}, {"date": "2025-12-03", "close": 5.87, "volume": 178835.0}, {"date": "2025-12-04", "close": 5.89, "volume": 252639.0}, {"date": "2025-12-05", "close": 5.94, "volume": 196015.0}, {"date": "2025-12-08", "close": 5.94, "volume": 135714.0}, {"date": "2025-12-09", "close": 5.92, "volume": 175022.0}, {"date": "2025-12-10", "close": 6.0, "volume": 159661.0}, {"date": "2025-12-11", "close": 5.85, "volume": 123940.0}, {"date": "2025-12-12", "close": 5.83, "volume": 84517.0}, {"date": "2025-12-15", "close": 5.87, "volume": 920274.0}, {"date": "2025-12-16", "close": 5.83, "volume": 221512.0}, {"date": "2025-12-17", "close": 5.77, "volume": 175871.0}, {"date": "2025-12-18", "close": 5.8, "volume": 196763.0}, {"date": "2025-12-19", "close": 5.83, "volume": 124717.0}, {"date": "2025-12-22", "close": 5.87, "volume": 107457.0}, {"date": "2025-12-23", "close": 5.86, "volume": 95064.0}, {"date": "2025-12-24", "close": 5.86, "volume": 68121.0}, {"date": "2025-12-26", "close": 5.91, "volume": 159771.0}, {"date": "2025-12-29", "close": 5.85, "volume": 193641.0}, {"date": "2025-12-30", "close": 5.88, "volume": 153348.0}, {"date": "2025-12-31", "close": 5.83, "volume": 238881.0}, {"date": "2026-01-02", "close": 5.86, "volume": 227151.0}, {"date": "2026-01-05", "close": 5.88, "volume": 167133.0}, {"date": "2026-01-06", "close": 5.94, "volume": 149217.0}, {"date": "2026-01-07", "close": 5.94, "volume": 256724.0}, {"date": "2026-01-08", "close": 5.94, "volume": 152958.0}, {"date": "2026-01-09", "close": 5.99, "volume": 188659.0}, {"date": "2026-01-12", "close": 5.99, "volume": 185843.0}, {"date": "2026-01-13", "close": 6.0, "volume": 158722.0}, {"date": "2026-01-14", "close": 5.94, "volume": 148931.0}, {"date": "2026-01-15", "close": 5.99, "volume": 83892.0}, {"date": "2026-01-16", "close": 5.99, "volume": 106469.0}, {"date": "2026-01-20", "close": 5.94, "volume": 117761.0}, {"date": "2026-01-21", "close": 5.97, "volume": 104611.0}, {"date": "2026-01-22", "close": 6.01, "volume": 123135.0}, {"date": "2026-01-23", "close": 5.98, "volume": 172922.0}, {"date": "2026-01-26", "close": 6.02, "volume": 136541.0}, {"date": "2026-01-27", "close": 6.06, "volume": 123781.0}, {"date": "2026-01-28", "close": 6.05, "volume": 103346.0}, {"date": "2026-01-29", "close": 6.06, "volume": 123502.0}, {"date": "2026-01-30", "close": 6.05, "volume": 125428.0}, {"date": "2026-02-02", "close": 6.11, "volume": 210838.0}, {"date": "2026-02-03", "close": 6.07, "volume": 175096.0}, {"date": "2026-02-04", "close": 6.05, "volume": 135270.0}, {"date": "2026-02-05", "close": 6.03, "volume": 163489.0}, {"date": "2026-02-06", "close": 6.08, "volume": 183354.0}, {"date": "2026-02-09", "close": 6.16, "volume": 203288.0}, {"date": "2026-02-10", "close": 6.13, "volume": 166910.0}, {"date": "2026-02-11", "close": 6.13, "volume": 115267.0}, {"date": "2026-02-12", "close": 6.08, "volume": 147250.0}, {"date": "2026-02-13", "close": 6.08, "volume": 123363.0}, {"date": "2026-02-17", "close": 6.11, "volume": 174187.0}, {"date": "2026-02-18", "close": 6.13, "volume": 118957.0}, {"date": "2026-02-19", "close": 6.13, "volume": 130464.0}, {"date": "2026-02-20", "close": 6.19, "volume": 142140.0}, {"date": "2026-02-23", "close": 6.16, "volume": 61421.0}, {"date": "2026-02-24", "close": 6.19, "volume": 129849.0}, {"date": "2026-02-25", "close": 6.22, "volume": 97685.0}, {"date": "2026-02-26", "close": 6.25, "volume": 118786.0}, {"date": "2026-02-27", "close": 6.28, "volume": 83293.0}, {"date": "2026-03-02", "close": 6.25, "volume": 98926.0}, {"date": "2026-03-03", "close": 6.13, "volume": 109498.0}, {"date": "2026-03-04", "close": 6.17, "volume": 86849.0}, {"date": "2026-03-05", "close": 6.12, "volume": 77401.0}, {"date": "2026-03-06", "close": 6.09, "volume": 88783.0}, {"date": "2026-03-09", "close": 6.08, "volume": 151447.0}, {"date": "2026-03-10", "close": 6.16, "volume": 136493.0}, {"date": "2026-03-11", "close": 6.17, "volume": 100969.0}, {"date": "2026-03-12", "close": 5.97, "volume": 85478.0}, {"date": "2026-03-13", "close": 5.92, "volume": 86786.0}, {"date": "2026-03-16", "close": 5.98, "volume": 50496.0}, {"date": "2026-03-17", "close": 5.97, "volume": 56071.0}, {"date": "2026-03-18", "close": 5.95, "volume": 63590.0}, {"date": "2026-03-19", "close": 5.85, "volume": 191140.0}, {"date": "2026-03-20", "close": 5.68, "volume": 94765.0}, {"date": "2026-03-23", "close": 5.75, "volume": 113359.0}, {"date": "2026-03-24", "close": 5.76, "volume": 87525.0}, {"date": "2026-03-25", "close": 5.84, "volume": 93376.0}, {"date": "2026-03-26", "close": 5.71, "volume": 85696.0}, {"date": "2026-03-27", "close": 5.55, "volume": 120869.0}, {"date": "2026-03-30", "close": 5.55, "volume": 111118.0}, {"date": "2026-03-31", "close": 5.83, "volume": 156823.0}, {"date": "2026-04-01", "close": 5.96, "volume": 222940.0}, {"date": "2026-04-02", "close": 5.87, "volume": 120489.0}, {"date": "2026-04-06", "close": 5.94, "volume": 98667.0}, {"date": "2026-04-07", "close": 5.9, "volume": 60909.0}, {"date": "2026-04-08", "close": 6.14, "volume": 194683.0}, {"date": "2026-04-09", "close": 6.28, "volume": 206835.0}, {"date": "2026-04-10", "close": 6.26, "volume": 222002.0}, {"date": "2026-04-13", "close": 6.33, "volume": 97486.0}, {"date": "2026-04-14", "close": 6.36, "volume": 138281.0}, {"date": "2026-04-15", "close": 6.36, "volume": 130277.0}, {"date": "2026-04-16", "close": 6.37, "volume": 145853.0}, {"date": "2026-04-17", "close": 6.42, "volume": 154267.0}, {"date": "2026-04-20", "close": 6.37, "volume": 96911.0}, {"date": "2026-04-21", "close": 6.27, "volume": 102149.0}, {"date": "2026-04-22", "close": 6.39, "volume": 96248.0}, {"date": "2026-04-23", "close": 6.32, "volume": 137489.0}, {"date": "2026-04-24", "close": 6.31, "volume": 116340.0}, {"date": "2026-04-27", "close": 6.29, "volume": 70855.0}, {"date": "2026-04-28", "close": 6.25, "volume": 101759.0}, {"date": "2026-04-29", "close": 6.25, "volume": 138230.0}, {"date": "2026-04-30", "close": 6.37, "volume": 95071.0}, {"date": "2026-05-01", "close": 6.39, "volume": 82790.0}, {"date": "2026-05-04", "close": 6.38, "volume": 141306.0}, {"date": "2026-05-05", "close": 6.4, "volume": 102181.0}, {"date": "2026-05-06", "close": 6.465, "volume": 139014.0}, {"date": "2026-05-07", "close": 6.41, "volume": 115597.0}, {"date": "2026-05-08", "close": 6.54, "volume": 96676.0}, {"date": "2026-05-11", "close": 6.53, "volume": 167530.0}, {"date": "2026-05-12", "close": 6.49, "volume": 111076.0}, {"date": "2026-05-13", "close": 6.5, "volume": 62068.0}, {"date": "2026-05-14", "close": 6.47, "volume": 56245.0}, {"date": "2026-05-15", "close": 6.39, "volume": 59498.0}, {"date": "2026-05-18", "close": 6.37, "volume": 62422.0}, {"date": "2026-05-19", "close": 6.32, "volume": 51577.0}, {"date": "2026-05-20", "close": 6.46, "volume": 38442.0}, {"date": "2026-05-21", "close": 6.49, "volume": 45036.0}, {"date": "2026-05-22", "close": 6.48, "volume": 44203.0}, {"date": "2026-05-26", "close": 6.52, "volume": 122512.0}, {"date": "2026-05-27", "close": 6.52, "volume": 85469.0}, {"date": "2026-05-28", "close": 6.56, "volume": 103258.0}, {"date": "2026-05-29", "close": 6.64, "volume": 146607.0}, {"date": "2026-06-01", "close": 6.67, "volume": 157021.0}, {"date": "2026-06-02", "close": 6.72, "volume": 132091.0}, {"date": "2026-06-03", "close": 6.7, "volume": 108557.0}, {"date": "2026-06-04", "close": 6.69, "volume": 68236.0}, {"date": "2026-06-05", "close": 6.46, "volume": 108238.0}, {"date": "2026-06-08", "close": 6.48, "volume": 125841.0}, {"date": "2026-06-09", "close": 6.53, "volume": 92421.0}, {"date": "2026-06-10", "close": 6.48, "volume": 82559.0}, {"date": "2026-06-11", "close": 6.41, "volume": 63111.0}, {"date": "2026-06-12", "close": 6.41, "volume": 68220.0}, {"date": "2026-06-15", "close": 6.46, "volume": 51490.0}, {"date": "2026-06-16", "close": 6.46, "volume": 165739.0}, {"date": "2026-06-17", "close": 6.46, "volume": 60312.0}, {"date": "2026-06-18", "close": 6.47, "volume": 41319.0}, {"date": "2026-06-22", "close": 6.49, "volume": 43701.0}, {"date": "2026-06-23", "close": 6.46, "volume": 48175.0}, {"date": "2026-06-24", "close": 6.43, "volume": 95400.0}, {"date": "2026-06-25", "close": 6.41, "volume": 93431.0}, {"date": "2026-06-26", "close": 6.41, "volume": 80727.0}, {"date": "2026-06-29", "close": 6.5, "volume": 97651.0}, {"date": "2026-06-30", "close": 6.53, "volume": 278634.0}, {"date": "2026-07-01", "close": 6.6, "volume": 222453.0}, {"date": "2026-07-02", "close": 6.46, "volume": 141372.0}, {"date": "2026-07-06", "close": 6.55, "volume": 116174.0}, {"date": "2026-07-07", "close": 6.48, "volume": 144308.0}, {"date": "2026-07-08", "close": 6.54, "volume": 117565.0}, {"date": "2026-07-09", "close": 6.56, "volume": 76124.0}, {"date": "2026-07-10", "close": 6.57, "volume": 55835.0}, {"date": "2026-07-13", "close": 6.6, "volume": 181588.0}, {"date": "2026-07-14", "close": 6.6, "volume": 58290.0}, {"date": "2026-07-15", "close": 6.59, "volume": 62936.0}, {"date": "2026-07-16", "close": 6.56, "volume": 61137.0}, {"date": "2026-07-17", "close": 6.5, "volume": 44782.0}, {"date": "2026-07-20", "close": 6.48, "volume": 28113.0}, {"date": "2026-07-21", "close": 6.54, "volume": 84014.0}, {"date": "2026-07-22", "close": 6.48, "volume": 81655.0}, {"date": "2026-07-23", "close": 6.4, "volume": 125160.0}, {"date": "2026-07-24", "close": 6.4, "volume": 83943.0}, {"date": "2026-07-27", "close": 6.42, "volume": 81618.0}, {"date": "2026-07-28", "close": 6.38, "volume": 80412.0}, {"date": "2026-07-29", "close": 6.34, "volume": 123061.0}, {"date": "2026-07-30", "close": 6.44, "volume": 99396.0}, {"date": "2026-07-31", "close": 6.49, "volume": 113330.0}, {"date": "2026-08-03", "close": 6.53, "volume": 74909.0}, {"date": "2026-08-04", "close": 6.59, "volume": 96368.0}, {"date": "2026-08-05", "close": 6.57, "volume": 218586.0}, {"date": "2026-08-06", "close": 6.56, "volume": 82114.0}, {"date": "2026-08-07", "close": 6.64, "volume": 122661.0}, {"date": "2026-08-10", "close": 6.64, "volume": 148446.0}, {"date": "2026-08-11", "close": 6.67, "volume": 64049.0}, {"date": "2026-08-12", "close": 6.68, "volume": 58196.0}, {"date": "2026-08-13", "close": 6.72, "volume": 54528.0}, {"date": "2026-08-14", "close": 6.72, "volume": 32497.0}, {"date": "2026-08-17", "close": 6.73, "volume": 36701.0}, {"date": "2026-08-18", "close": 6.72, "volume": 44042.0}, {"date": "2026-08-19", "close": 6.73, "volume": 90095.0}, {"date": "2026-08-20", "close": 6.64, "volume": 74502.0}, {"date": "2026-08-21", "close": 6.7, "volume": 88968.0}, {"date": "2026-08-24", "close": 6.67, "volume": 84118.0}, {"date": "2026-08-25", "close": 6.67, "volume": 83978.0}, {"date": "2026-08-26", "close": 6.66, "volume": 106397.0}, {"date": "2026-08-27", "close": 6.66, "volume": 61311.0}, {"date": "2026-08-28", "close": 6.68, "volume": 67105.0}, {"date": "2026-08-31", "close": 6.65, "volume": 80967.0}, {"date": "2026-09-01", "close": 6.58, "volume": 96264.0}, {"date": "2026-09-02", "close": 6.61, "volume": 83569.0}, {"date": "2026-09-03", "close": 6.69, "volume": 150932.0}, {"date": "2026-09-04", "close": 6.67, "volume": 103729.0}, {"date": "2026-09-08", "close": 6.69, "volume": 130206.0}, {"date": "2026-09-09", "close": 6.64, "volume": 122036.0}, {"date": "2026-09-10", "close": 6.57, "volume": 129836.0}, {"date": "2026-09-11", "close": 6.43, "volume": 109477.0}, {"date": "2026-09-14", "close": 6.37, "volume": 93891.0}, {"date": "2026-09-15", "close": 6.38, "volume": 64466.0}, {"date": "2026-09-16", "close": 6.38, "volume": 227720.0}, {"date": "2026-09-17", "close": 6.41, "volume": 128211.0}, {"date": "2026-09-18", "close": 6.41, "volume": 40947.0}, {"date": "2026-09-21", "close": 6.5, "volume": 55076.0}, {"date": "2026-09-22", "close": 6.51, "volume": 86631.0}, {"date": "2026-09-23", "close": 6.36, "volume": 79251.0}, {"date": "2026-09-24", "close": 6.34, "volume": 111765.0}, {"date": "2026-09-25", "close": 6.41, "volume": 179082.0}, {"date": "2026-09-28", "close": 6.36, "volume": 103949.0}, {"date": "2026-09-29", "close": 6.37, "volume": 70906.0}, {"date": "2026-09-30", "close": 6.4, "volume": 173377.0}, {"date": "2026-10-01", "close": 6.34, "volume": 284008.0}, {"date": "2026-10-02", "close": 6.32, "volume": 156344.0}, {"date": "2026-10-05", "close": 6.35, "volume": 211062.0}, {"date": "2026-10-06", "close": 6.41, "volume": 122711.0}, {"date": "2026-10-07", "close": 6.4, "volume": 102904.0}, {"date": "2026-10-08", "close": 6.31, "volume": 139680.0}, {"date": "2026-10-09", "close": 6.44, "volume": 166081.0}, {"date": "2026-10-12", "close": 6.41, "volume": 47705.0}, {"date": "2026-10-13", "close": 6.41, "volume": 46516.0}, {"date": "2026-10-14", "close": 6.27, "volume": 88060.0}, {"date": "2026-10-15", "close": 6.35, "volume": 73371.0}, {"date": "2026-10-16", "close": 6.28, "volume": 103297.0}, {"date": "2026-10-19", "close": 6.23, "volume": 87960.0}, {"date": "2026-10-20", "close": 6.33, "volume": 104386.0}, {"date": "2026-10-21", "close": 6.31, "volume": 69590.0}, {"date": "2026-10-22", "close": 6.24, "volume": 62181.0}, {"date": "2026-10-23", "close": 6.23, "volume": 128100.0}, {"date": "2026-10-26", "close": 6.22, "volume": 93894.0}, {"date": "2026-10-27", "close": 6.26, "volume": 86989.0}, {"date": "2026-10-28", "close": 6.25, "volume": 109730.0}, {"date": "2026-10-29", "close": 6.26, "volume": 107366.0}, {"date": "2026-10-30", "close": 6.2, "volume": 174833.0}], "refreshing": true}