{"ticker": "FTF", "overview": {"name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "FTF", "has_prices": true, "as_of": "2026-10-08", "last": 5.33, "prev_close": 5.37, "change": -0.040000000000000036, "change_pct": -0.0074487895716946065, "session_volume": 252085.0, "vwap_5": 5.351537757860027, "vwap_20": 5.443124488205703, "vwap_60": 5.64171667330684, "vwap_250": 5.923861082038684, "high_52w": 6.28, "low_52w": 5.32, "avg_volume_20": 262190.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000137", "src": "13DG", "ticker": "FTF", "cik": "1233087", "company": "FRANKLIN LTD DURATION INCOME TRUST", "company_raw": "FRANKLIN LTD DURATION INCOME TRUST", "who": "Franklin Ltd Duration Income Trust", "who_key": "FRANKLIN LTD DURATION INCOME TRUST", "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": null, "country": "", "headline": "FRANKLIN LTD DURATION INCOME TRUST moves to a 7.5% passive stake in FTF", "source_url": "https://www.sec.gov/Archives/edgar/data/1233087/0000895421-26-000137-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000137", "src": "13DG", "ticker": "FTF", "cik": "1233087", "company": "FRANKLIN LTD DURATION INCOME TRUST", "company_raw": "FRANKLIN LTD DURATION INCOME TRUST", "who": "Franklin Ltd Duration Income Trust", "who_key": "FRANKLIN LTD DURATION INCOME TRUST", "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": null, "country": "", "headline": "FRANKLIN LTD DURATION INCOME TRUST moves to a 7.5% passive stake in FTF", "source_url": "https://www.sec.gov/Archives/edgar/data/1233087/0000895421-26-000137-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", "new_value": "FRANKLIN LTD DURATION INCOME TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001233087", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001233087", "applied": 1, "detected_at": "2026-10-24T19:03:53.652029"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FTF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 12.0, "volume": 71897.0}, {"date": "2016-10-11", "close": 11.91, "volume": 56020.0}, {"date": "2016-10-12", "close": 11.9, "volume": 59753.0}, {"date": "2016-10-13", "close": 11.9, "volume": 51065.0}, {"date": "2016-10-14", "close": 11.91, "volume": 62639.0}, {"date": "2016-10-17", "close": 11.82, "volume": 39191.0}, {"date": "2016-10-18", "close": 12.0, "volume": 113692.0}, {"date": "2016-10-19", "close": 12.1, "volume": 56491.0}, {"date": "2016-10-20", "close": 12.12, "volume": 65276.0}, {"date": "2016-10-21", "close": 12.26, "volume": 52278.0}, {"date": "2016-10-24", "close": 12.37, "volume": 107470.0}, {"date": "2016-10-25", "close": 12.42, "volume": 70586.0}, {"date": "2016-10-26", "close": 12.3232, "volume": 69232.0}, {"date": "2016-10-27", "close": 12.18, "volume": 55494.0}, {"date": "2016-10-28", "close": 12.27, "volume": 42095.0}, {"date": "2016-10-31", "close": 12.06, "volume": 136383.0}, {"date": "2016-11-01", "close": 11.9299, "volume": 77796.0}, {"date": "2016-11-02", "close": 11.84, "volume": 29822.0}, {"date": "2016-11-03", "close": 11.84, "volume": 31542.0}, {"date": "2016-11-04", "close": 11.81, "volume": 30587.0}, {"date": "2016-11-07", "close": 11.92, "volume": 35131.0}, {"date": "2016-11-08", "close": 12.11, "volume": 49023.0}, {"date": "2016-11-09", "close": 12.065, "volume": 47384.0}, {"date": "2016-11-10", "close": 11.893, "volume": 35885.0}, {"date": "2016-11-11", "close": 11.74, "volume": 76983.0}, {"date": "2016-11-14", "close": 11.61, "volume": 62295.0}, {"date": "2016-11-15", "close": 11.78, "volume": 64163.0}, {"date": "2016-11-16", "close": 11.84, "volume": 62080.0}, {"date": "2016-11-17", "close": 11.85, "volume": 49287.0}, {"date": "2016-11-18", "close": 11.87, "volume": 54588.0}, {"date": "2016-11-21", "close": 11.96, "volume": 49046.0}, {"date": "2016-11-22", "close": 11.97, "volume": 38901.0}, {"date": "2016-11-23", "close": 11.9016, "volume": 51802.0}, {"date": "2016-11-25", "close": 11.89, "volume": 25894.0}, {"date": "2016-11-28", "close": 11.8, "volume": 26014.0}, {"date": "2016-11-29", "close": 11.79, "volume": 38403.0}, {"date": "2016-11-30", "close": 11.75, "volume": 40582.0}, {"date": "2016-12-01", "close": 11.75, "volume": 60718.0}, {"date": "2016-12-02", "close": 11.79, "volume": 26131.0}, {"date": "2016-12-05", "close": 11.82, "volume": 40972.0}, {"date": "2016-12-06", "close": 11.88, "volume": 49630.0}, {"date": "2016-12-07", "close": 11.87, "volume": 47710.0}, {"date": "2016-12-08", "close": 11.97, "volume": 59841.0}, {"date": "2016-12-09", "close": 11.99, "volume": 20425.0}, {"date": "2016-12-12", "close": 12.0331, "volume": 52075.0}, {"date": "2016-12-13", "close": 12.0, "volume": 68499.0}, {"date": "2016-12-14", "close": 11.99, "volume": 64063.0}, {"date": "2016-12-15", "close": 11.92, "volume": 40370.0}, {"date": "2016-12-16", "close": 11.86, "volume": 57865.0}, {"date": "2016-12-19", "close": 11.96, "volume": 33448.0}, {"date": "2016-12-20", "close": 11.98, "volume": 23454.0}, {"date": "2016-12-21", "close": 12.09, "volume": 119166.0}, {"date": "2016-12-22", "close": 12.17, "volume": 157235.0}, {"date": "2016-12-23", "close": 11.97, "volume": 203147.0}, {"date": "2016-12-27", "close": 12.08, "volume": 46171.0}, {"date": "2016-12-28", "close": 12.06, "volume": 35962.0}, {"date": "2016-12-29", "close": 12.02, "volume": 60309.0}, {"date": "2016-12-30", "close": 12.04, "volume": 96587.0}, {"date": "2017-01-03", "close": 12.05, "volume": 124015.0}, {"date": "2017-01-04", "close": 12.05, "volume": 97929.0}, {"date": "2017-01-05", "close": 12.01, "volume": 190890.0}, {"date": "2017-01-06", "close": 12.05, "volume": 67122.0}, {"date": "2017-01-09", "close": 12.03, "volume": 103535.0}, {"date": "2017-01-10", "close": 12.05, "volume": 89707.0}, {"date": "2017-01-11", "close": 12.04, "volume": 115983.0}, {"date": "2017-01-12", "close": 12.05, "volume": 158678.0}, {"date": "2017-01-13", "close": 12.11, "volume": 98002.0}, {"date": "2017-01-17", "close": 12.1, "volume": 58965.0}, {"date": "2017-01-18", "close": 12.08, "volume": 54988.0}, {"date": "2017-01-19", "close": 12.07, "volume": 53680.0}, {"date": "2017-01-20", "close": 12.07, "volume": 195849.0}, {"date": "2017-01-23", "close": 12.1, "volume": 151112.0}, {"date": "2017-01-24", "close": 12.13, "volume": 156300.0}, {"date": "2017-01-25", "close": 12.13, "volume": 153624.0}, {"date": "2017-01-26", "close": 12.11, "volume": 317561.0}, {"date": "2017-01-27", "close": 12.09, "volume": 257986.0}, {"date": "2017-01-30", "close": 12.12, "volume": 40060.0}, {"date": "2017-01-31", "close": 12.23, "volume": 106450.0}, {"date": "2017-02-01", "close": 12.2, "volume": 63933.0}, {"date": "2017-02-02", "close": 12.2, "volume": 35394.0}, {"date": "2017-02-03", "close": 12.2207, "volume": 45057.0}, {"date": "2017-02-06", "close": 12.24, "volume": 70708.0}, {"date": "2017-02-07", "close": 12.22, "volume": 95818.0}, {"date": "2017-02-08", "close": 12.25, "volume": 164344.0}, {"date": "2017-02-09", "close": 12.2, "volume": 183652.0}, {"date": "2017-02-10", "close": 12.24, "volume": 134305.0}, {"date": "2017-02-13", "close": 12.23, "volume": 95120.0}, {"date": "2017-02-14", "close": 12.26, "volume": 125336.0}, {"date": "2017-02-15", "close": 12.27, "volume": 126966.0}, {"date": "2017-02-16", "close": 12.24, "volume": 160582.0}, {"date": "2017-02-17", "close": 12.22, "volume": 207611.0}, {"date": "2017-02-21", "close": 12.18, "volume": 132605.0}, {"date": "2017-02-22", "close": 12.21, "volume": 118943.0}, {"date": "2017-02-23", "close": 12.23, "volume": 241724.0}, {"date": "2017-02-24", "close": 12.12, "volume": 163416.0}, {"date": "2017-02-27", "close": 12.13, "volume": 162601.0}, {"date": "2017-02-28", "close": 12.17, "volume": 207700.0}, {"date": "2017-03-01", "close": 12.21, "volume": 161152.0}, {"date": "2017-03-02", "close": 12.16, "volume": 222351.0}, {"date": "2017-03-03", "close": 12.2, "volume": 143640.0}, {"date": "2017-03-06", "close": 12.04, "volume": 259635.0}, {"date": "2017-03-07", "close": 12.09, "volume": 336479.0}, {"date": "2017-03-08", "close": 12.14, "volume": 82015.0}, {"date": "2017-03-09", "close": 11.89, "volume": 101032.0}, {"date": "2017-03-10", "close": 12.01, "volume": 105038.0}, {"date": "2017-03-13", "close": 11.95, "volume": 93349.0}, {"date": "2017-03-14", "close": 11.9, "volume": 62175.0}, {"date": "2017-03-15", "close": 11.97, "volume": 163133.0}, {"date": "2017-03-16", "close": 11.88, "volume": 321954.0}, {"date": "2017-03-17", "close": 11.94, "volume": 271185.0}, {"date": "2017-03-20", "close": 11.95, "volume": 180410.0}, {"date": "2017-03-21", "close": 11.95, "volume": 146029.0}, {"date": "2017-03-22", "close": 11.98, "volume": 218712.0}, {"date": "2017-03-23", "close": 11.95, "volume": 144434.0}, {"date": "2017-03-24", "close": 11.94, "volume": 89198.0}, {"date": "2017-03-27", "close": 11.92, "volume": 133995.0}, {"date": "2017-03-28", "close": 11.94, "volume": 182274.0}, {"date": "2017-03-29", "close": 11.91, "volume": 151935.0}, {"date": "2017-03-30", "close": 11.94, "volume": 351650.0}, {"date": "2017-03-31", "close": 11.97, "volume": 147519.0}, {"date": "2017-04-03", "close": 11.98, "volume": 87481.0}, {"date": "2017-04-04", "close": 11.96, "volume": 141467.0}, {"date": "2017-04-05", "close": 12.0, "volume": 149762.0}, {"date": "2017-04-06", "close": 11.99, "volume": 82323.0}, {"date": "2017-04-07", "close": 11.98, "volume": 77916.0}, {"date": "2017-04-10", "close": 12.01, "volume": 190542.0}, {"date": "2017-04-11", "close": 12.02, "volume": 165120.0}, {"date": "2017-04-12", "close": 11.99, "volume": 99506.0}, {"date": "2017-04-13", "close": 12.03, "volume": 144304.0}, {"date": "2017-04-17", "close": 12.03, "volume": 114885.0}, {"date": "2017-04-18", "close": 11.99, "volume": 125083.0}, {"date": "2017-04-19", "close": 11.99, "volume": 212154.0}, {"date": "2017-04-20", "close": 12.03, "volume": 119923.0}, {"date": "2017-04-21", "close": 11.98, "volume": 226256.0}, {"date": "2017-04-24", "close": 11.99, "volume": 155111.0}, {"date": "2017-04-25", "close": 12.01, "volume": 171453.0}, {"date": "2017-04-26", "close": 11.92, "volume": 116811.0}, {"date": "2017-04-27", "close": 11.97, "volume": 116853.0}, {"date": "2017-04-28", "close": 11.96, "volume": 169598.0}, {"date": "2017-05-01", "close": 11.98, "volume": 332052.0}, {"date": "2017-05-02", "close": 11.98, "volume": 159342.0}, {"date": "2017-05-03", "close": 11.99, "volume": 71920.0}, {"date": "2017-05-04", "close": 11.97, "volume": 169267.0}, {"date": "2017-05-05", "close": 11.96, "volume": 128823.0}, {"date": "2017-05-08", "close": 11.97, "volume": 165177.0}, {"date": "2017-05-09", "close": 11.93, "volume": 226831.0}, {"date": "2017-05-10", "close": 11.96, "volume": 105221.0}, {"date": "2017-05-11", "close": 11.91, "volume": 130301.0}, {"date": "2017-05-12", "close": 11.92, "volume": 134091.0}, {"date": "2017-05-15", "close": 11.96, "volume": 139513.0}, {"date": "2017-05-16", "close": 11.96, "volume": 105775.0}, {"date": "2017-05-17", "close": 11.97, "volume": 132657.0}, {"date": "2017-05-18", "close": 11.93, "volume": 211490.0}, {"date": "2017-05-19", "close": 11.91, "volume": 292887.0}, {"date": "2017-05-22", "close": 11.93, "volume": 248901.0}, {"date": "2017-05-23", "close": 11.95, "volume": 188966.0}, {"date": "2017-05-24", "close": 11.95, "volume": 286734.0}, {"date": "2017-05-25", "close": 11.94, "volume": 200244.0}, {"date": "2017-05-26", "close": 11.88, "volume": 92340.0}, {"date": "2017-05-30", "close": 11.93, "volume": 118795.0}, {"date": "2017-05-31", "close": 11.93, "volume": 138851.0}, {"date": "2017-06-01", "close": 12.04, "volume": 142507.0}, {"date": "2017-06-02", "close": 12.07, "volume": 86425.0}, {"date": "2017-06-05", "close": 12.07, "volume": 201191.0}, {"date": "2017-06-06", "close": 12.04, "volume": 128863.0}, {"date": "2017-06-07", "close": 12.01, "volume": 123320.0}, {"date": "2017-06-08", "close": 12.0, "volume": 125797.0}, {"date": "2017-06-09", "close": 12.0, "volume": 94222.0}, {"date": "2017-06-12", "close": 11.97, "volume": 111715.0}, {"date": "2017-06-13", "close": 11.96, "volume": 111061.0}, {"date": "2017-06-14", "close": 11.99, "volume": 102533.0}, {"date": "2017-06-15", "close": 11.98, "volume": 137229.0}, {"date": "2017-06-16", "close": 11.97, "volume": 113784.0}, {"date": "2017-06-19", "close": 11.97, "volume": 137547.0}, {"date": "2017-06-20", "close": 11.95, "volume": 82047.0}, {"date": "2017-06-21", "close": 11.92, "volume": 182651.0}, {"date": "2017-06-22", "close": 11.94, "volume": 129593.0}, {"date": "2017-06-23", "close": 12.01, "volume": 155662.0}, {"date": "2017-06-26", "close": 12.0, "volume": 138771.0}, {"date": "2017-06-27", "close": 11.94, "volume": 116617.0}, {"date": "2017-06-28", "close": 11.89, "volume": 91657.0}, {"date": "2017-06-29", "close": 11.85, "volume": 123254.0}, {"date": "2017-06-30", "close": 11.83, "volume": 109173.0}, {"date": "2017-07-03", "close": 11.92, "volume": 42222.0}, {"date": "2017-07-05", "close": 11.91, "volume": 76272.0}, {"date": "2017-07-06", "close": 11.86, "volume": 112623.0}, {"date": "2017-07-07", "close": 11.88, "volume": 77492.0}, {"date": "2017-07-10", "close": 11.89, "volume": 89800.0}, {"date": "2017-07-11", "close": 11.85, "volume": 159890.0}, {"date": "2017-07-12", "close": 11.88, "volume": 87638.0}, {"date": "2017-07-13", "close": 11.9, "volume": 134314.0}, {"date": "2017-07-14", "close": 11.98, "volume": 111990.0}, {"date": "2017-07-17", "close": 11.92, "volume": 124466.0}, {"date": "2017-07-18", "close": 11.92, "volume": 80136.0}, {"date": "2017-07-19", "close": 11.94, "volume": 215670.0}, {"date": "2017-07-20", "close": 11.92, "volume": 216211.0}, {"date": "2017-07-21", "close": 11.92, "volume": 106681.0}, {"date": "2017-07-24", "close": 11.92, "volume": 115398.0}, {"date": "2017-07-25", "close": 11.94, "volume": 155757.0}, {"date": "2017-07-26", "close": 11.92, "volume": 174934.0}, {"date": "2017-07-27", "close": 11.82, "volume": 171387.0}, {"date": "2017-07-28", "close": 11.86, "volume": 116250.0}, {"date": "2017-07-31", "close": 11.85, "volume": 309399.0}, {"date": "2017-08-01", "close": 11.91, "volume": 223338.0}, {"date": "2017-08-02", "close": 11.92, "volume": 144298.0}, {"date": "2017-08-03", "close": 11.89, "volume": 121237.0}, {"date": "2017-08-04", "close": 11.87, "volume": 100608.0}, {"date": "2017-08-07", "close": 11.91, "volume": 227524.0}, {"date": "2017-08-08", "close": 11.88, "volume": 193040.0}, {"date": "2017-08-09", "close": 11.775, "volume": 182645.0}, {"date": "2017-08-10", "close": 11.66, "volume": 218668.0}, {"date": "2017-08-11", "close": 11.78, "volume": 155037.0}, {"date": "2017-08-14", "close": 11.82, "volume": 160151.0}, {"date": "2017-08-15", "close": 11.75, "volume": 206879.0}, {"date": "2017-08-16", "close": 11.81, "volume": 189246.0}, {"date": "2017-08-17", "close": 11.77, "volume": 278272.0}, {"date": "2017-08-18", "close": 11.79, "volume": 150630.0}, {"date": "2017-08-21", "close": 11.78, "volume": 104799.0}, {"date": "2017-08-22", "close": 11.84, "volume": 121948.0}, {"date": "2017-08-23", "close": 11.91, "volume": 105400.0}, {"date": "2017-08-24", "close": 11.9, "volume": 78242.0}, {"date": "2017-08-25", "close": 11.92, "volume": 119357.0}, {"date": "2017-08-28", "close": 11.9, "volume": 161552.0}, {"date": "2017-08-29", "close": 11.78, "volume": 137242.0}, {"date": "2017-08-30", "close": 11.8266, "volume": 122369.0}, {"date": "2017-08-31", "close": 11.88, "volume": 64222.0}, {"date": "2017-09-01", "close": 11.9, "volume": 59437.0}, {"date": "2017-09-05", "close": 11.76, "volume": 117073.0}, {"date": "2017-09-06", "close": 11.85, "volume": 45721.0}, {"date": "2017-09-07", "close": 11.87, "volume": 71484.0}, {"date": "2017-09-08", "close": 11.89, "volume": 59158.0}, {"date": "2017-09-11", "close": 11.89, "volume": 59505.0}, {"date": "2017-09-12", "close": 11.9, "volume": 99752.0}, {"date": "2017-09-13", "close": 11.89, "volume": 91711.0}, {"date": "2017-09-14", "close": 11.92, "volume": 120773.0}, {"date": "2017-09-15", "close": 11.89, "volume": 129928.0}, {"date": "2017-09-18", "close": 11.93, "volume": 119617.0}, {"date": "2017-09-19", "close": 11.94, "volume": 81820.0}, {"date": "2017-09-20", "close": 11.96, "volume": 73283.0}, {"date": "2017-09-21", "close": 11.96, "volume": 130140.0}, {"date": "2017-09-22", "close": 12.0, "volume": 109058.0}, {"date": "2017-09-25", "close": 12.04, "volume": 160011.0}, {"date": "2017-09-26", "close": 12.01, "volume": 96886.0}, {"date": "2017-09-27", "close": 12.07, "volume": 199357.0}, {"date": "2017-09-28", "close": 12.0, "volume": 94293.0}, {"date": "2017-09-29", "close": 12.01, "volume": 83061.0}, {"date": "2017-10-02", "close": 11.98, "volume": 122404.0}, {"date": "2017-10-03", "close": 11.96, "volume": 99687.0}, {"date": "2017-10-04", "close": 11.98, "volume": 75160.0}, {"date": "2017-10-05", "close": 11.97, "volume": 81577.0}, {"date": "2017-10-06", "close": 11.95, "volume": 83535.0}, {"date": "2017-10-09", "close": 11.94, "volume": 82413.0}, {"date": "2017-10-10", "close": 11.98, "volume": 94711.0}, {"date": "2017-10-11", "close": 11.98, "volume": 113809.0}, {"date": "2017-10-12", "close": 12.0, "volume": 65063.0}, {"date": "2017-10-13", "close": 12.02, "volume": 151117.0}, {"date": "2017-10-16", "close": 12.01, "volume": 95255.0}, {"date": "2017-10-17", "close": 12.03, "volume": 89285.0}, {"date": "2017-10-18", "close": 12.01, "volume": 84584.0}, {"date": "2017-10-19", "close": 12.08, "volume": 54148.0}, {"date": "2017-10-20", "close": 12.06, "volume": 102220.0}, {"date": "2017-10-23", "close": 12.05, "volume": 119536.0}, {"date": "2017-10-24", "close": 12.13, "volume": 98304.0}, {"date": "2017-10-25", "close": 11.96, "volume": 118803.0}, {"date": "2017-10-26", "close": 12.03, "volume": 106616.0}, {"date": "2017-10-27", "close": 12.01, "volume": 112060.0}, {"date": "2017-10-30", "close": 11.91, "volume": 104298.0}, {"date": "2017-10-31", "close": 11.9, "volume": 66726.0}, {"date": "2017-11-01", "close": 11.92, "volume": 107619.0}, {"date": "2017-11-02", "close": 11.94, "volume": 48599.0}, {"date": "2017-11-03", "close": 11.91, "volume": 63964.0}, {"date": "2017-11-06", "close": 11.97, "volume": 71106.0}, {"date": "2017-11-07", "close": 11.95, "volume": 216126.0}, {"date": "2017-11-08", "close": 11.97, "volume": 71103.0}, {"date": "2017-11-09", "close": 11.94, "volume": 73029.0}, {"date": "2017-11-10", "close": 11.86, "volume": 86089.0}, {"date": "2017-11-13", "close": 11.79, "volume": 114902.0}, {"date": "2017-11-14", "close": 11.75, "volume": 71917.0}, {"date": "2017-11-15", "close": 11.66, "volume": 109481.0}, {"date": "2017-11-16", "close": 11.7, "volume": 131880.0}, {"date": "2017-11-17", "close": 11.75, "volume": 54847.0}, {"date": "2017-11-20", "close": 11.73, "volume": 85540.0}, {"date": "2017-11-21", "close": 11.72, "volume": 59717.0}, {"date": "2017-11-22", "close": 11.75, "volume": 86105.0}, {"date": "2017-11-24", "close": 11.78, "volume": 31698.0}, {"date": "2017-11-27", "close": 11.77, "volume": 60326.0}, {"date": "2017-11-28", "close": 11.79, "volume": 87784.0}, {"date": "2017-11-29", "close": 11.67, "volume": 66749.0}, {"date": "2017-11-30", "close": 11.7, "volume": 74287.0}, {"date": "2017-12-01", "close": 11.74, "volume": 56960.0}, {"date": "2017-12-04", "close": 11.68, "volume": 123134.0}, {"date": "2017-12-05", "close": 11.71, "volume": 53575.0}, {"date": "2017-12-06", "close": 11.8, "volume": 51673.0}, {"date": "2017-12-07", "close": 11.69, "volume": 73696.0}, {"date": "2017-12-08", "close": 11.61, "volume": 152438.0}, {"date": "2017-12-11", "close": 11.64, "volume": 154403.0}, {"date": "2017-12-12", "close": 11.52, "volume": 151931.0}, {"date": "2017-12-13", "close": 11.6, "volume": 135295.0}, {"date": "2017-12-14", "close": 11.69, "volume": 102012.0}, {"date": "2017-12-15", "close": 11.66, "volume": 73215.0}, {"date": "2017-12-18", "close": 11.6, "volume": 183637.0}, {"date": "2017-12-19", "close": 11.67, "volume": 197462.0}, {"date": "2017-12-20", "close": 11.74, "volume": 41042.0}, {"date": "2017-12-21", "close": 11.68, "volume": 72593.0}, {"date": "2017-12-22", "close": 11.72, "volume": 120915.0}, {"date": "2017-12-26", "close": 11.77, "volume": 100901.0}, {"date": "2017-12-27", "close": 11.86, "volume": 542062.0}, {"date": "2017-12-28", "close": 11.78, "volume": 268774.0}, {"date": "2017-12-29", "close": 11.83, "volume": 134052.0}, {"date": "2018-01-02", "close": 11.77, "volume": 117761.0}, {"date": "2018-01-03", "close": 11.81, "volume": 82611.0}, {"date": "2018-01-04", "close": 11.84, "volume": 75361.0}, {"date": "2018-01-05", "close": 11.8718, "volume": 79696.0}, {"date": "2018-01-08", "close": 11.88, "volume": 86435.0}, {"date": "2018-01-09", "close": 11.85, "volume": 65903.0}, {"date": "2018-01-10", "close": 11.85, "volume": 80628.0}, {"date": "2018-01-11", "close": 11.87, "volume": 103650.0}, {"date": "2018-01-12", "close": 11.81, "volume": 184519.0}, {"date": "2018-01-16", "close": 11.82, "volume": 94880.0}, {"date": "2018-01-17", "close": 11.9, "volume": 40958.0}, {"date": "2018-01-18", "close": 11.88, "volume": 141230.0}, {"date": "2018-01-19", "close": 11.87, "volume": 81520.0}, {"date": "2018-01-22", "close": 11.88, "volume": 100539.0}, {"date": "2018-01-23", "close": 11.94, "volume": 117053.0}, {"date": "2018-01-24", "close": 11.94, "volume": 184187.0}, {"date": "2018-01-25", "close": 11.9, "volume": 159908.0}, {"date": "2018-01-26", "close": 12.02, "volume": 229319.0}, {"date": "2018-01-29", "close": 11.94, "volume": 179330.0}, {"date": "2018-01-30", "close": 11.65, "volume": 272046.0}, {"date": "2018-01-31", "close": 11.69, "volume": 109738.0}, {"date": "2018-02-01", "close": 11.68, "volume": 74891.0}, {"date": "2018-02-02", "close": 11.61, "volume": 78495.0}, {"date": "2018-02-05", "close": 11.5, "volume": 113362.0}, {"date": "2018-02-06", "close": 11.52, "volume": 110568.0}, {"date": "2018-02-07", "close": 11.515, "volume": 64456.0}, {"date": "2018-02-08", "close": 11.4, "volume": 52492.0}, {"date": "2018-02-09", "close": 11.38, "volume": 106625.0}, {"date": "2018-02-12", "close": 11.34, "volume": 315382.0}, {"date": "2018-02-13", "close": 11.35, "volume": 77189.0}, {"date": "2018-02-14", "close": 11.39, "volume": 80628.0}, {"date": "2018-02-15", "close": 11.41, "volume": 84769.0}, {"date": "2018-02-16", "close": 11.37, "volume": 116369.0}, {"date": "2018-02-20", "close": 11.34, "volume": 200929.0}, {"date": "2018-02-21", "close": 11.37, "volume": 89396.0}, {"date": "2018-02-22", "close": 11.37, "volume": 163487.0}, {"date": "2018-02-23", "close": 11.38, "volume": 155796.0}, {"date": "2018-02-26", "close": 11.34, "volume": 102430.0}, {"date": "2018-02-27", "close": 11.1686, "volume": 112110.0}, {"date": "2018-02-28", "close": 11.21, "volume": 97165.0}, {"date": "2018-03-01", "close": 11.17, "volume": 66344.0}, {"date": "2018-03-02", "close": 11.179, "volume": 37120.0}, {"date": "2018-03-05", "close": 11.14, "volume": 49064.0}, {"date": "2018-03-06", "close": 11.19, "volume": 60013.0}, {"date": "2018-03-07", "close": 11.18, "volume": 54425.0}, {"date": "2018-03-08", "close": 11.165, "volume": 45393.0}, {"date": "2018-03-09", "close": 11.23, "volume": 49097.0}, {"date": "2018-03-12", "close": 11.22, "volume": 52470.0}, {"date": "2018-03-13", "close": 11.21, "volume": 66307.0}, {"date": "2018-03-14", "close": 11.3, "volume": 93869.0}, {"date": "2018-03-15", "close": 11.23, "volume": 64398.0}, {"date": "2018-03-16", "close": 11.26, "volume": 50319.0}, {"date": "2018-03-19", "close": 11.17, "volume": 88611.0}, {"date": "2018-03-20", "close": 11.21, "volume": 77259.0}, {"date": "2018-03-21", "close": 11.15, "volume": 76971.0}, {"date": "2018-03-22", "close": 11.17, "volume": 110533.0}, {"date": "2018-03-23", "close": 11.21, "volume": 107330.0}, {"date": "2018-03-26", "close": 11.21, "volume": 54145.0}, {"date": "2018-03-27", "close": 11.27, "volume": 48246.0}, {"date": "2018-03-28", "close": 11.13, "volume": 70852.0}, {"date": "2018-03-29", "close": 11.17, "volume": 44050.0}, {"date": "2018-04-02", "close": 11.12, "volume": 46558.0}, {"date": "2018-04-03", "close": 11.16, "volume": 41824.0}, {"date": "2018-04-04", "close": 11.13, "volume": 58341.0}, {"date": "2018-04-05", "close": 11.11, "volume": 76389.0}, {"date": "2018-04-06", "close": 11.11, "volume": 71075.0}, {"date": "2018-04-09", "close": 11.2, "volume": 75964.0}, {"date": "2018-04-10", "close": 11.24, "volume": 71364.0}, {"date": "2018-04-11", "close": 11.23, "volume": 81764.0}, {"date": "2018-04-12", "close": 11.24, "volume": 27646.0}, {"date": "2018-04-13", "close": 11.25, "volume": 81724.0}, {"date": "2018-04-16", "close": 11.22, "volume": 47376.0}, {"date": "2018-04-17", "close": 11.2, "volume": 71258.0}, {"date": "2018-04-18", "close": 11.24, "volume": 72753.0}, {"date": "2018-04-19", "close": 11.18, "volume": 108839.0}, {"date": "2018-04-20", "close": 11.12, "volume": 39483.0}, {"date": "2018-04-23", "close": 11.15, "volume": 73923.0}, {"date": "2018-04-24", "close": 11.14, "volume": 81642.0}, {"date": "2018-04-25", "close": 11.11, "volume": 65372.0}, {"date": "2018-04-26", "close": 11.16, "volume": 38465.0}, {"date": "2018-04-27", "close": 11.08, "volume": 60352.0}, {"date": "2018-04-30", "close": 11.06, "volume": 143838.0}, {"date": "2018-05-01", "close": 11.05, "volume": 55925.0}, {"date": "2018-05-02", "close": 11.07, "volume": 68744.0}, {"date": "2018-05-03", "close": 11.03, "volume": 52568.0}, {"date": "2018-05-04", "close": 11.03, "volume": 54513.0}, {"date": "2018-05-07", "close": 11.04, "volume": 54728.0}, {"date": "2018-05-08", "close": 11.08, "volume": 42158.0}, {"date": "2018-05-09", "close": 11.07, "volume": 82688.0}, {"date": "2018-05-10", "close": 11.04, "volume": 63441.0}, {"date": "2018-05-11", "close": 11.06, "volume": 61529.0}, {"date": "2018-05-14", "close": 11.05, "volume": 88272.0}, {"date": "2018-05-15", "close": 11.02, "volume": 152494.0}, {"date": "2018-05-16", "close": 11.0, "volume": 65802.0}, {"date": "2018-05-17", "close": 10.97, "volume": 55445.0}, {"date": "2018-05-18", "close": 10.94, "volume": 77565.0}, {"date": "2018-05-21", "close": 10.99, "volume": 127757.0}, {"date": "2018-05-22", "close": 11.01, "volume": 60542.0}, {"date": "2018-05-23", "close": 11.0, "volume": 50566.0}, {"date": "2018-05-24", "close": 11.01, "volume": 117676.0}, {"date": "2018-05-25", "close": 11.03, "volume": 72989.0}, {"date": "2018-05-29", "close": 11.015, "volume": 94403.0}, {"date": "2018-05-30", "close": 10.99, "volume": 85975.0}, {"date": "2018-05-31", "close": 11.05, "volume": 146774.0}, {"date": "2018-06-01", "close": 10.962, "volume": 104896.0}, {"date": "2018-06-04", "close": 10.975, "volume": 86098.0}, {"date": "2018-06-05", "close": 10.94, "volume": 147484.0}, {"date": "2018-06-06", "close": 10.93, "volume": 142420.0}, {"date": "2018-06-07", "close": 10.9, "volume": 193537.0}, {"date": "2018-06-08", "close": 10.93, "volume": 73806.0}, {"date": "2018-06-11", "close": 10.92, "volume": 119076.0}, {"date": "2018-06-12", "close": 10.9303, "volume": 66369.0}, {"date": "2018-06-13", "close": 10.94, "volume": 48879.0}, {"date": "2018-06-14", "close": 10.95, "volume": 74527.0}, {"date": "2018-06-15", "close": 10.95, "volume": 45781.0}, {"date": "2018-06-18", "close": 10.88, "volume": 72863.0}, {"date": "2018-06-19", "close": 10.94, "volume": 115579.0}, {"date": "2018-06-20", "close": 10.98, "volume": 69975.0}, {"date": "2018-06-21", "close": 10.93, "volume": 132247.0}, {"date": "2018-06-22", "close": 10.94, "volume": 64895.0}, {"date": "2018-06-25", "close": 10.97, "volume": 129932.0}, {"date": "2018-06-26", "close": 10.98, "volume": 108441.0}, {"date": "2018-06-27", "close": 10.97, "volume": 88605.0}, {"date": "2018-06-28", "close": 10.96, "volume": 140182.0}, {"date": "2018-06-29", "close": 10.92, "volume": 126554.0}, {"date": "2018-07-02", "close": 11.0, "volume": 88279.0}, {"date": "2018-07-03", "close": 10.9558, "volume": 46451.0}, {"date": "2018-07-05", "close": 10.97, "volume": 83780.0}, {"date": "2018-07-06", "close": 11.03, "volume": 94592.0}, {"date": "2018-07-09", "close": 10.9981, "volume": 47641.0}, {"date": "2018-07-10", "close": 11.08, "volume": 92174.0}, {"date": "2018-07-11", "close": 11.07, "volume": 65719.0}, {"date": "2018-07-12", "close": 11.04, "volume": 48179.0}, {"date": "2018-07-13", "close": 11.07, "volume": 68340.0}, {"date": "2018-07-16", "close": 11.08, "volume": 54554.0}, {"date": "2018-07-17", "close": 11.08, "volume": 126638.0}, {"date": "2018-07-18", "close": 11.13, "volume": 78773.0}, {"date": "2018-07-19", "close": 11.18, "volume": 53650.0}, {"date": "2018-07-20", "close": 11.2, "volume": 64344.0}, {"date": "2018-07-23", "close": 11.2, "volume": 110242.0}, {"date": "2018-07-24", "close": 11.26, "volume": 112338.0}, {"date": "2018-07-25", "close": 11.32, "volume": 68748.0}, {"date": "2018-07-26", "close": 11.3, "volume": 63694.0}, {"date": "2018-07-27", "close": 11.34, "volume": 99304.0}, {"date": "2018-07-30", "close": 11.24, "volume": 117091.0}, {"date": "2018-07-31", "close": 11.16, "volume": 139924.0}, {"date": "2018-08-01", "close": 11.2, "volume": 54992.0}, {"date": "2018-08-02", "close": 11.2, "volume": 41750.0}, {"date": "2018-08-03", "close": 11.23, "volume": 55703.0}, {"date": "2018-08-06", "close": 11.23, "volume": 42384.0}, {"date": "2018-08-07", "close": 11.21, "volume": 88768.0}, {"date": "2018-08-08", "close": 11.19, "volume": 58128.0}, {"date": "2018-08-09", "close": 11.22, "volume": 64962.0}, {"date": "2018-08-10", "close": 11.18, "volume": 58489.0}, {"date": "2018-08-13", "close": 11.22, "volume": 78282.0}, {"date": "2018-08-14", "close": 11.22, "volume": 41831.0}, {"date": "2018-08-15", "close": 11.22, "volume": 62909.0}, {"date": "2018-08-16", "close": 11.24, "volume": 81141.0}, {"date": "2018-08-17", "close": 11.22, "volume": 93910.0}, {"date": "2018-08-20", "close": 11.33, "volume": 91280.0}, {"date": "2018-08-21", "close": 11.32, "volume": 81397.0}, {"date": "2018-08-22", "close": 11.3499, "volume": 57640.0}, {"date": "2018-08-23", "close": 11.39, "volume": 33638.0}, {"date": "2018-08-24", "close": 11.38, "volume": 104379.0}, {"date": "2018-08-27", "close": 11.44, "volume": 69449.0}, {"date": "2018-08-28", "close": 11.55, "volume": 153967.0}, {"date": "2018-08-29", "close": 11.5, "volume": 121036.0}, {"date": "2018-08-30", "close": 11.35, "volume": 130904.0}, {"date": "2018-08-31", "close": 11.35, "volume": 91486.0}, {"date": "2018-09-04", "close": 11.31, "volume": 81935.0}, {"date": "2018-09-05", "close": 11.29, "volume": 49044.0}, {"date": "2018-09-06", "close": 11.33, "volume": 67510.0}, {"date": "2018-09-07", "close": 11.22, "volume": 84467.0}, {"date": "2018-09-10", "close": 11.25, "volume": 51241.0}, {"date": "2018-09-11", "close": 11.3, "volume": 67194.0}, {"date": "2018-09-12", "close": 11.37, "volume": 104290.0}, {"date": "2018-09-13", "close": 11.34, "volume": 67202.0}, {"date": "2018-09-14", "close": 11.3, "volume": 235186.0}, {"date": "2018-09-17", "close": 11.39, "volume": 170137.0}, {"date": "2018-09-18", "close": 11.38, "volume": 282841.0}, {"date": "2018-09-19", "close": 11.31, "volume": 249840.0}, {"date": "2018-09-20", "close": 10.52, "volume": 627037.0}, {"date": "2018-09-21", "close": 10.33, "volume": 382480.0}, {"date": "2018-09-24", "close": 10.16, "volume": 223400.0}, {"date": "2018-09-25", "close": 10.1, "volume": 249568.0}, {"date": "2018-09-26", "close": 10.31, "volume": 209169.0}, {"date": "2018-09-27", "close": 10.24, "volume": 140773.0}, {"date": "2018-09-28", "close": 10.18, "volume": 199900.0}, {"date": "2018-10-01", "close": 10.24, "volume": 219267.0}, {"date": "2018-10-02", "close": 10.17, "volume": 112185.0}, {"date": "2018-10-03", "close": 10.05, "volume": 173572.0}, {"date": "2018-10-04", "close": 10.17, "volume": 129226.0}, {"date": "2018-10-05", "close": 9.98, "volume": 199716.0}, {"date": "2018-10-08", "close": 10.0, "volume": 103659.0}, {"date": "2018-10-09", "close": 9.96, "volume": 88716.0}, {"date": "2018-10-10", "close": 9.75, "volume": 220237.0}, {"date": "2018-10-11", "close": 9.58, "volume": 284528.0}, {"date": "2018-10-12", "close": 9.57, "volume": 234712.0}, {"date": "2018-10-15", "close": 9.73, "volume": 202411.0}, {"date": "2018-10-16", "close": 9.89, "volume": 223681.0}, {"date": "2018-10-17", "close": 9.75, "volume": 218794.0}, {"date": "2018-10-18", "close": 9.65, "volume": 279561.0}, {"date": "2018-10-19", "close": 9.51, "volume": 306335.0}, {"date": "2018-10-22", "close": 9.33, "volume": 365545.0}, {"date": "2018-10-23", "close": 9.35, "volume": 395932.0}, {"date": "2018-10-24", "close": 9.25, "volume": 495419.0}, {"date": "2018-10-25", "close": 9.29, "volume": 484843.0}, {"date": "2018-10-26", "close": 9.33, "volume": 563279.0}, {"date": "2018-10-29", "close": 9.45, "volume": 161437.0}, {"date": "2018-10-30", "close": 9.45, "volume": 340900.0}, {"date": "2018-10-31", "close": 9.3, "volume": 248323.0}, {"date": "2018-11-01", "close": 9.42, "volume": 168159.0}, {"date": "2018-11-02", "close": 9.4, "volume": 157421.0}, {"date": "2018-11-05", "close": 9.34, "volume": 121876.0}, {"date": "2018-11-06", "close": 9.33, "volume": 200532.0}, {"date": "2018-11-07", "close": 9.41, "volume": 203005.0}, {"date": "2018-11-08", "close": 9.39, "volume": 125714.0}, {"date": "2018-11-09", "close": 9.39, "volume": 121636.0}, {"date": "2018-11-12", "close": 9.37, "volume": 109475.0}, {"date": "2018-11-13", "close": 9.42, "volume": 117461.0}, {"date": "2018-11-14", "close": 9.41, "volume": 117535.0}, {"date": "2018-11-15", "close": 9.34, "volume": 213896.0}, {"date": "2018-11-16", "close": 9.33, "volume": 95356.0}, {"date": "2018-11-19", "close": 9.26, "volume": 109202.0}, {"date": "2018-11-20", "close": 9.25, "volume": 202960.0}, {"date": "2018-11-21", "close": 9.22, "volume": 127852.0}, {"date": "2018-11-23", "close": 9.25, "volume": 46731.0}, {"date": "2018-11-26", "close": 9.31, "volume": 146409.0}, {"date": "2018-11-27", "close": 9.29, "volume": 108413.0}, {"date": "2018-11-28", "close": 9.32, "volume": 225111.0}, {"date": "2018-11-29", "close": 9.2, "volume": 125763.0}, {"date": "2018-11-30", "close": 9.22, "volume": 326734.0}, {"date": "2018-12-03", "close": 9.39, "volume": 180579.0}, {"date": "2018-12-04", "close": 9.37, "volume": 187465.0}, {"date": "2018-12-06", "close": 9.36, "volume": 208358.0}, {"date": "2018-12-07", "close": 9.34, "volume": 125289.0}, {"date": "2018-12-10", "close": 9.32, "volume": 137673.0}, {"date": "2018-12-11", "close": 9.36, "volume": 120447.0}, {"date": "2018-12-12", "close": 9.31, "volume": 262604.0}, {"date": "2018-12-13", "close": 9.31, "volume": 197118.0}, {"date": "2018-12-14", "close": 9.25, "volume": 209830.0}, {"date": "2018-12-17", "close": 9.11, "volume": 293913.0}, {"date": "2018-12-18", "close": 8.99, "volume": 293386.0}, {"date": "2018-12-19", "close": 8.96, "volume": 183714.0}, {"date": "2018-12-20", "close": 8.73, "volume": 289167.0}, {"date": "2018-12-21", "close": 8.73, "volume": 185764.0}, {"date": "2018-12-24", "close": 8.81, "volume": 85765.0}, {"date": "2018-12-26", "close": 8.97, "volume": 387377.0}, {"date": "2018-12-27", "close": 9.15, "volume": 182558.0}, {"date": "2018-12-28", "close": 9.09, "volume": 302695.0}, {"date": "2018-12-31", "close": 9.02, "volume": 413577.0}, {"date": "2019-01-02", "close": 9.1, "volume": 202098.0}, {"date": "2019-01-03", "close": 9.13, "volume": 113893.0}, {"date": "2019-01-04", "close": 9.18, "volume": 84518.0}, {"date": "2019-01-07", "close": 9.28, "volume": 151483.0}, {"date": "2019-01-08", "close": 9.38, "volume": 78219.0}, {"date": "2019-01-09", "close": 9.41, "volume": 116356.0}, {"date": "2019-01-10", "close": 9.43, "volume": 85312.0}, {"date": "2019-01-11", "close": 9.45, "volume": 69692.0}, {"date": "2019-01-14", "close": 9.42, "volume": 63913.0}, {"date": "2019-01-15", "close": 9.43, "volume": 112342.0}, {"date": "2019-01-16", "close": 9.42, "volume": 78000.0}, {"date": "2019-01-17", "close": 9.5, "volume": 117642.0}, {"date": "2019-01-18", "close": 9.5, "volume": 107591.0}, {"date": "2019-01-22", "close": 9.37, "volume": 144858.0}, {"date": "2019-01-23", "close": 9.36, "volume": 77324.0}, {"date": "2019-01-24", "close": 9.35, "volume": 87378.0}, {"date": "2019-01-25", "close": 9.38, "volume": 65684.0}, {"date": "2019-01-28", "close": 9.47, "volume": 103607.0}, {"date": "2019-01-29", "close": 9.55, "volume": 163048.0}, {"date": "2019-01-30", "close": 9.42, "volume": 245430.0}, {"date": "2019-01-31", "close": 9.475, "volume": 95627.0}, {"date": "2019-02-01", "close": 9.54, "volume": 92406.0}, {"date": "2019-02-04", "close": 9.56, "volume": 142540.0}, {"date": "2019-02-05", "close": 9.56, "volume": 110384.0}, {"date": "2019-02-06", "close": 9.55, "volume": 142250.0}, {"date": "2019-02-07", "close": 9.51, "volume": 102257.0}, {"date": "2019-02-08", "close": 9.48, "volume": 73481.0}, {"date": "2019-02-11", "close": 9.52, "volume": 72139.0}, {"date": "2019-02-12", "close": 9.54, "volume": 86790.0}, {"date": "2019-02-13", "close": 9.51, "volume": 103615.0}, {"date": "2019-02-14", "close": 9.52, "volume": 133171.0}, {"date": "2019-02-15", "close": 9.62, "volume": 118904.0}, {"date": "2019-02-19", "close": 9.57, "volume": 88746.0}, {"date": "2019-02-20", "close": 9.51, "volume": 121390.0}, {"date": "2019-02-21", "close": 9.52, "volume": 84937.0}, {"date": "2019-02-22", "close": 9.6, "volume": 173316.0}, {"date": "2019-02-25", "close": 9.62, "volume": 178505.0}, {"date": "2019-02-26", "close": 9.65, "volume": 132458.0}, {"date": "2019-02-27", "close": 9.59, "volume": 73857.0}, {"date": "2019-02-28", "close": 9.57, "volume": 107978.0}, {"date": "2019-03-01", "close": 9.58, "volume": 57067.0}, {"date": "2019-03-04", "close": 9.58, "volume": 111070.0}, {"date": "2019-03-05", "close": 9.59, "volume": 99216.0}, {"date": "2019-03-06", "close": 9.57, "volume": 91578.0}, {"date": "2019-03-07", "close": 9.56, "volume": 62528.0}, {"date": "2019-03-08", "close": 9.58, "volume": 73078.0}, {"date": "2019-03-11", "close": 9.6, "volume": 105734.0}, {"date": "2019-03-12", "close": 9.61, "volume": 74901.0}, {"date": "2019-03-13", "close": 9.63, "volume": 63910.0}, {"date": "2019-03-14", "close": 9.6, "volume": 58809.0}, {"date": "2019-03-15", "close": 9.65, "volume": 92169.0}, {"date": "2019-03-18", "close": 9.62, "volume": 54451.0}, {"date": "2019-03-19", "close": 9.65, "volume": 75503.0}, {"date": "2019-03-20", "close": 9.67, "volume": 63077.0}, {"date": "2019-03-21", "close": 9.64, "volume": 100222.0}, {"date": "2019-03-22", "close": 9.7, "volume": 167734.0}, {"date": "2019-03-25", "close": 9.69, "volume": 162978.0}, {"date": "2019-03-26", "close": 9.67, "volume": 76687.0}, {"date": "2019-03-27", "close": 9.7, "volume": 98454.0}, {"date": "2019-03-28", "close": 9.7, "volume": 118186.0}, {"date": "2019-03-29", "close": 9.63, "volume": 206525.0}, {"date": "2019-04-01", "close": 9.65, "volume": 95957.0}, {"date": "2019-04-02", "close": 9.71, "volume": 89200.0}, {"date": "2019-04-03", "close": 9.67, "volume": 91185.0}, {"date": "2019-04-04", "close": 9.67, "volume": 83241.0}, {"date": "2019-04-05", "close": 9.71, "volume": 72812.0}, {"date": "2019-04-08", "close": 9.72, "volume": 95039.0}, {"date": "2019-04-09", "close": 9.69, "volume": 78436.0}, {"date": "2019-04-10", "close": 9.72, "volume": 67875.0}, {"date": "2019-04-11", "close": 9.72, "volume": 85549.0}, {"date": "2019-04-12", "close": 9.74, "volume": 142004.0}, {"date": "2019-04-15", "close": 9.74, "volume": 68974.0}, {"date": "2019-04-16", "close": 9.73, "volume": 87857.0}, {"date": "2019-04-17", "close": 9.69, "volume": 56460.0}, {"date": "2019-04-18", "close": 9.67, "volume": 191570.0}, {"date": "2019-04-22", "close": 9.6, "volume": 124311.0}, {"date": "2019-04-23", "close": 9.67, "volume": 231732.0}, {"date": "2019-04-24", "close": 9.71, "volume": 89767.0}, {"date": "2019-04-25", "close": 9.71, "volume": 121471.0}, {"date": "2019-04-26", "close": 9.73, "volume": 132102.0}, {"date": "2019-04-29", "close": 9.61, "volume": 192923.0}, {"date": "2019-04-30", "close": 9.6, "volume": 199066.0}, {"date": "2019-05-01", "close": 9.64, "volume": 106830.0}, {"date": "2019-05-02", "close": 9.66, "volume": 84589.0}, {"date": "2019-05-03", "close": 9.67, "volume": 86232.0}, {"date": "2019-05-06", "close": 9.67, "volume": 92614.0}, {"date": "2019-05-07", "close": 9.65, "volume": 86986.0}, {"date": "2019-05-08", "close": 9.66, "volume": 122873.0}, {"date": "2019-05-09", "close": 9.61, "volume": 100632.0}, {"date": "2019-05-10", "close": 9.64, "volume": 53680.0}, {"date": "2019-05-13", "close": 9.52, "volume": 113418.0}, {"date": "2019-05-14", "close": 9.57, "volume": 41658.0}, {"date": "2019-05-15", "close": 9.62, "volume": 59548.0}, {"date": "2019-05-16", "close": 9.61, "volume": 80265.0}, {"date": "2019-05-17", "close": 9.59, "volume": 49464.0}, {"date": "2019-05-20", "close": 9.66, "volume": 58428.0}, {"date": "2019-05-21", "close": 9.66, "volume": 79757.0}, {"date": "2019-05-22", "close": 9.68, "volume": 125955.0}, {"date": "2019-05-23", "close": 9.69, "volume": 53245.0}, {"date": "2019-05-24", "close": 9.73, "volume": 78422.0}, {"date": "2019-05-28", "close": 9.7, "volume": 116739.0}, {"date": "2019-05-29", "close": 9.66, "volume": 131135.0}, {"date": "2019-05-30", "close": 9.5073, "volume": 153401.0}, {"date": "2019-05-31", "close": 9.45, "volume": 117767.0}, {"date": "2019-06-03", "close": 9.46, "volume": 91366.0}, {"date": "2019-06-04", "close": 9.45, "volume": 73500.0}, {"date": "2019-06-05", "close": 9.53, "volume": 72569.0}, {"date": "2019-06-06", "close": 9.6, "volume": 42764.0}, {"date": "2019-06-07", "close": 9.6, "volume": 57101.0}, {"date": "2019-06-10", "close": 9.64, "volume": 45701.0}, {"date": "2019-06-11", "close": 9.6, "volume": 81836.0}, {"date": "2019-06-12", "close": 9.61, "volume": 69722.0}, {"date": "2019-06-13", "close": 9.6, "volume": 51873.0}, {"date": "2019-06-14", "close": 9.62, "volume": 62973.0}, {"date": "2019-06-17", "close": 9.59, "volume": 91998.0}, {"date": "2019-06-18", "close": 9.59, "volume": 58570.0}, {"date": "2019-06-19", "close": 9.64, "volume": 51371.0}, {"date": "2019-06-20", "close": 9.655, "volume": 35621.0}, {"date": "2019-06-21", "close": 9.65, "volume": 134002.0}, {"date": "2019-06-24", "close": 9.71, "volume": 146197.0}, {"date": "2019-06-25", "close": 9.66, "volume": 96229.0}, {"date": "2019-06-26", "close": 9.67, "volume": 76696.0}, {"date": "2019-06-27", "close": 9.63, "volume": 73828.0}, {"date": "2019-06-28", "close": 9.63, "volume": 81338.0}, {"date": "2019-07-01", "close": 9.6, "volume": 65609.0}, {"date": "2019-07-02", "close": 9.54, "volume": 168017.0}, {"date": "2019-07-03", "close": 9.63, "volume": 64956.0}, {"date": "2019-07-05", "close": 9.62, "volume": 130171.0}, {"date": "2019-07-08", "close": 9.62, "volume": 138714.0}, {"date": "2019-07-09", "close": 9.64, "volume": 78994.0}, {"date": "2019-07-10", "close": 9.7, "volume": 83024.0}, {"date": "2019-07-11", "close": 9.67, "volume": 109179.0}, {"date": "2019-07-12", "close": 9.64, "volume": 70109.0}, {"date": "2019-07-15", "close": 9.67, "volume": 72890.0}, {"date": "2019-07-16", "close": 9.67, "volume": 125816.0}, {"date": "2019-07-17", "close": 9.73, "volume": 76204.0}, {"date": "2019-07-18", "close": 9.69, "volume": 81044.0}, {"date": "2019-07-19", "close": 9.66, "volume": 91238.0}, {"date": "2019-07-22", "close": 9.69, "volume": 61486.0}, {"date": "2019-07-23", "close": 9.69, "volume": 76306.0}, {"date": "2019-07-24", "close": 9.71, "volume": 87597.0}, {"date": "2019-07-25", "close": 9.71, "volume": 94920.0}, {"date": "2019-07-26", "close": 9.69, "volume": 116901.0}, {"date": "2019-07-29", "close": 9.67, "volume": 174103.0}, {"date": "2019-07-30", "close": 9.62, "volume": 120499.0}, {"date": "2019-07-31", "close": 9.63, "volume": 91280.0}, {"date": "2019-08-01", "close": 9.5905, "volume": 112091.0}, {"date": "2019-08-02", "close": 9.58, "volume": 53578.0}, {"date": "2019-08-05", "close": 9.54, "volume": 132796.0}, {"date": "2019-08-06", "close": 9.56, "volume": 78422.0}, {"date": "2019-08-07", "close": 9.5, "volume": 91692.0}, {"date": "2019-08-08", "close": 9.53, "volume": 81709.0}, {"date": "2019-08-09", "close": 9.52, "volume": 62557.0}, {"date": "2019-08-12", "close": 9.54, "volume": 62318.0}, {"date": "2019-08-13", "close": 9.54, "volume": 61548.0}, {"date": "2019-08-14", "close": 9.45, "volume": 98621.0}, {"date": "2019-08-15", "close": 9.48, "volume": 121702.0}, {"date": "2019-08-16", "close": 9.49, "volume": 56996.0}, {"date": "2019-08-19", "close": 9.55, "volume": 42668.0}, {"date": "2019-08-20", "close": 9.5, "volume": 132619.0}, {"date": "2019-08-21", "close": 9.5291, "volume": 106768.0}, {"date": "2019-08-22", "close": 9.53, "volume": 46425.0}, {"date": "2019-08-23", "close": 9.49, "volume": 102377.0}, {"date": "2019-08-26", "close": 9.52, "volume": 85082.0}, {"date": "2019-08-27", "close": 9.49, "volume": 98104.0}, {"date": "2019-08-28", "close": 9.48, "volume": 113429.0}, {"date": "2019-08-29", "close": 9.38, "volume": 62953.0}, {"date": "2019-08-30", "close": 9.39, "volume": 90217.0}, {"date": "2019-09-03", "close": 9.41, "volume": 36954.0}, {"date": "2019-09-04", "close": 9.47, "volume": 93156.0}, {"date": "2019-09-05", "close": 9.43, "volume": 54264.0}, {"date": "2019-09-06", "close": 9.46, "volume": 59876.0}, {"date": "2019-09-09", "close": 9.49, "volume": 77294.0}, {"date": "2019-09-10", "close": 9.45, "volume": 96022.0}, {"date": "2019-09-11", "close": 9.48, "volume": 106657.0}, {"date": "2019-09-12", "close": 9.46, "volume": 67681.0}, {"date": "2019-09-13", "close": 9.44, "volume": 134961.0}, {"date": "2019-09-16", "close": 9.44, "volume": 73734.0}, {"date": "2019-09-17", "close": 9.4058, "volume": 64699.0}, {"date": "2019-09-18", "close": 9.45, "volume": 45041.0}, {"date": "2019-09-19", "close": 9.47, "volume": 41252.0}, {"date": "2019-09-20", "close": 9.47, "volume": 83724.0}, {"date": "2019-09-23", "close": 9.48, "volume": 80516.0}, {"date": "2019-09-24", "close": 9.46, "volume": 134083.0}, {"date": "2019-09-25", "close": 9.44, "volume": 134496.0}, {"date": "2019-09-26", "close": 9.42, "volume": 83079.0}, {"date": "2019-09-27", "close": 9.31, "volume": 142447.0}, {"date": "2019-09-30", "close": 9.31, "volume": 146453.0}, {"date": "2019-10-01", "close": 9.33, "volume": 86103.0}, {"date": "2019-10-02", "close": 9.31, "volume": 92147.0}, {"date": "2019-10-03", "close": 9.3, "volume": 95945.0}, {"date": "2019-10-04", "close": 9.28, "volume": 324647.0}, {"date": "2019-10-07", "close": 9.26, "volume": 124104.0}, {"date": "2019-10-08", "close": 9.25, "volume": 95030.0}, {"date": "2019-10-09", "close": 9.25, "volume": 174550.0}, {"date": "2019-10-10", "close": 9.23, "volume": 68131.0}, {"date": "2019-10-11", "close": 9.18, "volume": 88375.0}, {"date": "2019-10-14", "close": 9.2, "volume": 132934.0}, {"date": "2019-10-15", "close": 9.2, "volume": 66403.0}, {"date": "2019-10-16", "close": 9.24, "volume": 148390.0}, {"date": "2019-10-17", "close": 9.17, "volume": 103408.0}, {"date": "2019-10-18", "close": 9.21, "volume": 101603.0}, {"date": "2019-10-21", "close": 9.25, "volume": 112419.0}, {"date": "2019-10-22", "close": 9.27, "volume": 134667.0}, {"date": "2019-10-23", "close": 9.3, "volume": 58293.0}, {"date": "2019-10-24", "close": 9.29, "volume": 99444.0}, {"date": "2019-10-25", "close": 9.33, "volume": 43329.0}, {"date": "2019-10-28", "close": 9.33, "volume": 91091.0}, {"date": "2019-10-29", "close": 9.34, "volume": 161265.0}, {"date": "2019-10-30", "close": 9.27, "volume": 94553.0}, {"date": "2019-10-31", "close": 9.31, "volume": 148421.0}, {"date": "2019-11-01", "close": 9.25, "volume": 104390.0}, {"date": "2019-11-04", "close": 9.27, "volume": 58822.0}, {"date": "2019-11-05", "close": 9.3, "volume": 79590.0}, {"date": "2019-11-06", "close": 9.26, "volume": 65072.0}, {"date": "2019-11-07", "close": 9.27, "volume": 76154.0}, {"date": "2019-11-08", "close": 9.29, "volume": 105144.0}, {"date": "2019-11-11", "close": 9.29, "volume": 44902.0}, {"date": "2019-11-12", "close": 9.26, "volume": 114796.0}, {"date": "2019-11-13", "close": 9.2662, "volume": 126623.0}, {"date": "2019-11-14", "close": 9.3, "volume": 89151.0}, {"date": "2019-11-15", "close": 9.31, "volume": 131565.0}, {"date": "2019-11-18", "close": 9.31, "volume": 156564.0}, {"date": "2019-11-19", "close": 9.3373, "volume": 69820.0}, {"date": "2019-11-20", "close": 9.34, "volume": 56971.0}, {"date": "2019-11-21", "close": 9.35, "volume": 96587.0}, {"date": "2019-11-22", "close": 9.36, "volume": 121176.0}, {"date": "2019-11-25", "close": 9.34, "volume": 149822.0}, {"date": "2019-11-26", "close": 9.375, "volume": 199568.0}, {"date": "2019-11-27", "close": 9.32, "volume": 67990.0}, {"date": "2019-11-29", "close": 9.32, "volume": 34555.0}, {"date": "2019-12-02", "close": 9.315, "volume": 65256.0}, {"date": "2019-12-03", "close": 9.28, "volume": 97794.0}, {"date": "2019-12-04", "close": 9.3, "volume": 131724.0}, {"date": "2019-12-05", "close": 9.25, "volume": 90782.0}, {"date": "2019-12-06", "close": 9.33, "volume": 95703.0}, {"date": "2019-12-09", "close": 9.37, "volume": 121928.0}, {"date": "2019-12-10", "close": 9.36, "volume": 60555.0}, {"date": "2019-12-11", "close": 9.35, "volume": 90869.0}, {"date": "2019-12-12", "close": 9.4, "volume": 80311.0}, {"date": "2019-12-13", "close": 9.42, "volume": 117283.0}, {"date": "2019-12-16", "close": 9.45, "volume": 135295.0}, {"date": "2019-12-17", "close": 9.49, "volume": 144035.0}, {"date": "2019-12-18", "close": 9.53, "volume": 132337.0}, {"date": "2019-12-19", "close": 9.58, "volume": 222702.0}, {"date": "2019-12-20", "close": 9.64, "volume": 228013.0}, {"date": "2019-12-23", "close": 9.705, "volume": 190985.0}, {"date": "2019-12-24", "close": 9.77, "volume": 59957.0}, {"date": "2019-12-26", "close": 9.76, "volume": 140062.0}, {"date": "2019-12-27", "close": 9.59, "volume": 186121.0}, {"date": "2019-12-30", "close": 9.61, "volume": 126144.0}, {"date": "2019-12-31", "close": 9.59, "volume": 78262.0}, {"date": "2020-01-02", "close": 9.57, "volume": 54327.0}, {"date": "2020-01-03", "close": 9.5752, "volume": 20294.0}, {"date": "2020-01-06", "close": 9.48, "volume": 65403.0}, {"date": "2020-01-07", "close": 9.5394, "volume": 41780.0}, {"date": "2020-01-08", "close": 9.65, "volume": 62383.0}, {"date": "2020-01-09", "close": 9.7, "volume": 84304.0}, {"date": "2020-01-10", "close": 9.69, "volume": 54660.0}, {"date": "2020-01-13", "close": 9.69, "volume": 76696.0}, {"date": "2020-01-14", "close": 9.7, "volume": 80225.0}, {"date": "2020-01-15", "close": 9.74, "volume": 92432.0}, {"date": "2020-01-16", "close": 9.75, "volume": 120229.0}, {"date": "2020-01-17", "close": 9.7, "volume": 86854.0}, {"date": "2020-01-21", "close": 9.73, "volume": 82650.0}, {"date": "2020-01-22", "close": 9.73, "volume": 99372.0}, {"date": "2020-01-23", "close": 9.75, "volume": 97524.0}, {"date": "2020-01-24", "close": 9.75, "volume": 115907.0}, {"date": "2020-01-27", "close": 9.71, "volume": 125551.0}, {"date": "2020-01-28", "close": 9.66, "volume": 223545.0}, {"date": "2020-01-29", "close": 9.7, "volume": 153079.0}, {"date": "2020-01-30", "close": 9.64, "volume": 92831.0}, {"date": "2020-01-31", "close": 9.595, "volume": 62737.0}, {"date": "2020-02-03", "close": 9.62, "volume": 64807.0}, {"date": "2020-02-04", "close": 9.63, "volume": 100561.0}, {"date": "2020-02-05", "close": 9.68, "volume": 77243.0}, {"date": "2020-02-06", "close": 9.74, "volume": 98084.0}, {"date": "2020-02-07", "close": 9.65, "volume": 83371.0}, {"date": "2020-02-10", "close": 9.64, "volume": 86520.0}, {"date": "2020-02-11", "close": 9.6, "volume": 164308.0}, {"date": "2020-02-12", "close": 9.59, "volume": 120425.0}, {"date": "2020-02-13", "close": 9.54, "volume": 100954.0}, {"date": "2020-02-14", "close": 9.65, "volume": 125753.0}, {"date": "2020-02-18", "close": 9.71, "volume": 129147.0}, {"date": "2020-02-19", "close": 9.76, "volume": 156782.0}, {"date": "2020-02-20", "close": 9.72, "volume": 263432.0}, {"date": "2020-02-21", "close": 9.72, "volume": 147998.0}, {"date": "2020-02-24", "close": 9.655, "volume": 172031.0}, {"date": "2020-02-25", "close": 9.28, "volume": 450710.0}, {"date": "2020-02-26", "close": 9.39, "volume": 123303.0}, {"date": "2020-02-27", "close": 9.08, "volume": 285930.0}, {"date": "2020-02-28", "close": 8.79, "volume": 470807.0}, {"date": "2020-03-02", "close": 9.01, "volume": 214249.0}, {"date": "2020-03-03", "close": 9.07, "volume": 174507.0}, {"date": "2020-03-04", "close": 9.21, "volume": 78471.0}, {"date": "2020-03-05", "close": 9.04, "volume": 148237.0}, {"date": "2020-03-06", "close": 8.94, "volume": 133256.0}, {"date": "2020-03-09", "close": 8.37, "volume": 258499.0}, {"date": "2020-03-10", "close": 8.47, "volume": 246508.0}, {"date": "2020-03-11", "close": 8.3, "volume": 140542.0}, {"date": "2020-03-12", "close": 7.64, "volume": 243185.0}, {"date": "2020-03-13", "close": 8.13, "volume": 154168.0}, {"date": "2020-03-16", "close": 7.38, "volume": 275726.0}, {"date": "2020-03-17", "close": 7.24, "volume": 137937.0}, {"date": "2020-03-18", "close": 6.18, "volume": 356444.0}, {"date": "2020-03-19", "close": 6.36, "volume": 311722.0}, {"date": "2020-03-20", "close": 6.99, "volume": 298074.0}, {"date": "2020-03-23", "close": 6.75, "volume": 234664.0}, {"date": "2020-03-24", "close": 6.94, "volume": 87777.0}, {"date": "2020-03-25", "close": 7.38, "volume": 111694.0}, {"date": "2020-03-26", "close": 7.67, "volume": 266940.0}, {"date": "2020-03-27", "close": 7.56, "volume": 78986.0}, {"date": "2020-03-30", "close": 7.54, "volume": 101604.0}, {"date": "2020-03-31", "close": 7.85, "volume": 206958.0}, {"date": "2020-04-01", "close": 7.39, "volume": 199898.0}, {"date": "2020-04-02", "close": 7.39, "volume": 126878.0}, {"date": "2020-04-03", "close": 7.2, "volume": 182753.0}, {"date": "2020-04-06", "close": 7.4, "volume": 113245.0}, {"date": "2020-04-07", "close": 7.69, "volume": 137958.0}, {"date": "2020-04-08", "close": 7.85, "volume": 108469.0}, {"date": "2020-04-09", "close": 8.28, "volume": 160474.0}, {"date": "2020-04-13", "close": 8.0, "volume": 318107.0}, {"date": "2020-04-14", "close": 8.04, "volume": 113202.0}, {"date": "2020-04-15", "close": 8.17, "volume": 151202.0}, {"date": "2020-04-16", "close": 8.05, "volume": 65053.0}, {"date": "2020-04-17", "close": 8.1, "volume": 91644.0}, {"date": "2020-04-20", "close": 7.89, "volume": 116964.0}, {"date": "2020-04-21", "close": 7.8368, "volume": 203213.0}, {"date": "2020-04-22", "close": 7.91, "volume": 59815.0}, {"date": "2020-04-23", "close": 8.04, "volume": 284441.0}, {"date": "2020-04-24", "close": 8.07, "volume": 253330.0}, {"date": "2020-04-27", "close": 7.84, "volume": 131284.0}, {"date": "2020-04-28", "close": 7.9, "volume": 112006.0}, {"date": "2020-04-29", "close": 8.04, "volume": 128610.0}, {"date": "2020-04-30", "close": 8.06, "volume": 124355.0}, {"date": "2020-05-01", "close": 8.02, "volume": 277504.0}, {"date": "2020-05-04", "close": 8.07, "volume": 111743.0}, {"date": "2020-05-05", "close": 8.1, "volume": 66027.0}, {"date": "2020-05-06", "close": 8.13, "volume": 34118.0}, {"date": "2020-05-07", "close": 8.18, "volume": 51471.0}, {"date": "2020-05-08", "close": 8.24, "volume": 52063.0}, {"date": "2020-05-11", "close": 8.06, "volume": 74437.0}, {"date": "2020-05-12", "close": 7.95, "volume": 166718.0}, {"date": "2020-05-13", "close": 7.99, "volume": 193791.0}, {"date": "2020-05-14", "close": 7.81, "volume": 109458.0}, {"date": "2020-05-15", "close": 7.84, "volume": 75789.0}, {"date": "2020-05-18", "close": 8.03, "volume": 54814.0}, {"date": "2020-05-19", "close": 8.08, "volume": 47462.0}, {"date": "2020-05-20", "close": 8.07, "volume": 142668.0}, {"date": "2020-05-21", "close": 8.24, "volume": 141555.0}, {"date": "2020-05-22", "close": 8.15, "volume": 74527.0}, {"date": "2020-05-26", "close": 8.26, "volume": 80268.0}, {"date": "2020-05-27", "close": 8.36, "volume": 147384.0}, {"date": "2020-05-28", "close": 8.23, "volume": 106934.0}, {"date": "2020-05-29", "close": 8.25, "volume": 84126.0}, {"date": "2020-06-01", "close": 8.3, "volume": 87557.0}, {"date": "2020-06-02", "close": 8.45, "volume": 104017.0}, {"date": "2020-06-03", "close": 8.44, "volume": 91745.0}, {"date": "2020-06-04", "close": 8.47, "volume": 122749.0}, {"date": "2020-06-05", "close": 8.54, "volume": 84588.0}, {"date": "2020-06-08", "close": 8.57, "volume": 99465.0}, {"date": "2020-06-09", "close": 8.58, "volume": 61374.0}, {"date": "2020-06-10", "close": 8.68, "volume": 129418.0}, {"date": "2020-06-11", "close": 8.39, "volume": 186905.0}, {"date": "2020-06-12", "close": 8.41, "volume": 90041.0}, {"date": "2020-06-15", "close": 8.31, "volume": 70385.0}, {"date": "2020-06-16", "close": 8.5, "volume": 82704.0}, {"date": "2020-06-17", "close": 8.5, "volume": 105228.0}, {"date": "2020-06-18", "close": 8.52, "volume": 27046.0}, {"date": "2020-06-19", "close": 8.5301, "volume": 96293.0}, {"date": "2020-06-22", "close": 8.57, "volume": 51590.0}, {"date": "2020-06-23", "close": 8.63, "volume": 248471.0}, {"date": "2020-06-24", "close": 8.52, "volume": 168321.0}, {"date": "2020-06-25", "close": 8.57, "volume": 88555.0}, {"date": "2020-06-26", "close": 8.55, "volume": 54074.0}, {"date": "2020-06-29", "close": 8.43, "volume": 66703.0}, {"date": "2020-06-30", "close": 8.46, "volume": 38015.0}, {"date": "2020-07-01", "close": 8.52, "volume": 97078.0}, {"date": "2020-07-02", "close": 8.55, "volume": 43411.0}, {"date": "2020-07-06", "close": 8.57, "volume": 90112.0}, {"date": "2020-07-07", "close": 8.61, "volume": 73917.0}, {"date": "2020-07-08", "close": 8.59, "volume": 65335.0}, {"date": "2020-07-09", "close": 8.54, "volume": 52222.0}, {"date": "2020-07-10", "close": 8.52, "volume": 71960.0}, {"date": "2020-07-13", "close": 8.62, "volume": 79694.0}, {"date": "2020-07-14", "close": 8.57, "volume": 64362.0}, {"date": "2020-07-15", "close": 8.6, "volume": 52314.0}, {"date": "2020-07-16", "close": 8.52, "volume": 59768.0}, {"date": "2020-07-17", "close": 8.52, "volume": 50951.0}, {"date": "2020-07-20", "close": 8.52, "volume": 65183.0}, {"date": "2020-07-21", "close": 8.54, "volume": 85458.0}, {"date": "2020-07-22", "close": 8.57, "volume": 102097.0}, {"date": "2020-07-23", "close": 8.58, "volume": 84625.0}, {"date": "2020-07-24", "close": 8.56, "volume": 66594.0}, {"date": "2020-07-27", "close": 8.6, "volume": 59332.0}, {"date": "2020-07-28", "close": 8.62, "volume": 75763.0}, {"date": "2020-07-29", "close": 8.67, "volume": 110423.0}, {"date": "2020-07-30", "close": 8.58, "volume": 59667.0}, {"date": "2020-07-31", "close": 8.57, "volume": 227243.0}, {"date": "2020-08-03", "close": 8.61, "volume": 47789.0}, {"date": "2020-08-04", "close": 8.65, "volume": 31846.0}, {"date": "2020-08-05", "close": 8.73, "volume": 109693.0}, {"date": "2020-08-06", "close": 8.75, "volume": 33343.0}, {"date": "2020-08-07", "close": 8.78, "volume": 37645.0}, {"date": "2020-08-10", "close": 8.86, "volume": 68212.0}, {"date": "2020-08-11", "close": 8.8, "volume": 62706.0}, {"date": "2020-08-12", "close": 8.7888, "volume": 70208.0}, {"date": "2020-08-13", "close": 8.8, "volume": 46597.0}, {"date": "2020-08-14", "close": 8.75, "volume": 64775.0}, {"date": "2020-08-17", "close": 8.83, "volume": 62178.0}, {"date": "2020-08-18", "close": 8.82, "volume": 57444.0}, {"date": "2020-08-19", "close": 8.8325, "volume": 51233.0}, {"date": "2020-08-20", "close": 8.8617, "volume": 46559.0}, {"date": "2020-08-21", "close": 8.84, "volume": 49458.0}, {"date": "2020-08-24", "close": 8.88, "volume": 69366.0}, {"date": "2020-08-25", "close": 8.9, "volume": 76165.0}, {"date": "2020-08-26", "close": 8.87, "volume": 54217.0}, {"date": "2020-08-27", "close": 8.87, "volume": 45363.0}, {"date": "2020-08-28", "close": 8.82, "volume": 82090.0}, {"date": "2020-08-31", "close": 8.73, "volume": 59987.0}, {"date": "2020-09-01", "close": 8.94, "volume": 172587.0}, {"date": "2020-09-02", "close": 8.97, "volume": 134093.0}, {"date": "2020-09-03", "close": 8.76, "volume": 115550.0}, {"date": "2020-09-04", "close": 8.72, "volume": 63231.0}, {"date": "2020-09-08", "close": 8.7462, "volume": 134169.0}, {"date": "2020-09-09", "close": 8.74, "volume": 66633.0}, {"date": "2020-09-10", "close": 8.75, "volume": 53074.0}, {"date": "2020-09-11", "close": 8.71, "volume": 42670.0}, {"date": "2020-09-14", "close": 8.76, "volume": 47990.0}, {"date": "2020-09-15", "close": 8.96, "volume": 76396.0}, {"date": "2020-09-16", "close": 8.96, "volume": 64173.0}, {"date": "2020-09-17", "close": 8.91, "volume": 63456.0}, {"date": "2020-09-18", "close": 9.0, "volume": 64796.0}, {"date": "2020-09-21", "close": 8.9, "volume": 92210.0}, {"date": "2020-09-22", "close": 9.0, "volume": 90634.0}, {"date": "2020-09-23", "close": 8.95, "volume": 161115.0}, {"date": "2020-09-24", "close": 8.93, "volume": 73836.0}, {"date": "2020-09-25", "close": 8.8, "volume": 151788.0}, {"date": "2020-09-28", "close": 8.84, "volume": 76987.0}, {"date": "2020-09-29", "close": 8.55, "volume": 132663.0}, {"date": "2020-09-30", "close": 8.53, "volume": 219593.0}, {"date": "2020-10-01", "close": 8.6, "volume": 83899.0}, {"date": "2020-10-02", "close": 8.59, "volume": 48051.0}, {"date": "2020-10-05", "close": 8.57, "volume": 91351.0}, {"date": "2020-10-06", "close": 8.63, "volume": 126760.0}, {"date": "2020-10-07", "close": 8.61, "volume": 129438.0}, {"date": "2020-10-08", "close": 8.62, "volume": 145348.0}, {"date": "2020-10-09", "close": 8.655, "volume": 43215.0}, {"date": "2020-10-12", "close": 8.69, "volume": 76510.0}, {"date": "2020-10-13", "close": 8.69, "volume": 110629.0}, {"date": "2020-10-14", "close": 8.7, "volume": 46928.0}, {"date": "2020-10-15", "close": 8.6, "volume": 64724.0}, {"date": "2020-10-16", "close": 8.59, "volume": 67603.0}, {"date": "2020-10-19", "close": 8.6, "volume": 59969.0}, {"date": "2020-10-20", "close": 8.6, "volume": 51097.0}, {"date": "2020-10-21", "close": 8.6, "volume": 49962.0}, {"date": "2020-10-22", "close": 8.57, "volume": 43951.0}, {"date": "2020-10-23", "close": 8.63, "volume": 52087.0}, {"date": "2020-10-26", "close": 8.5, "volume": 145435.0}, {"date": "2020-10-27", "close": 8.57, "volume": 65325.0}, {"date": "2020-10-28", "close": 8.42, "volume": 96833.0}, {"date": "2020-10-29", "close": 8.32, "volume": 78949.0}, {"date": "2020-10-30", "close": 8.2399, "volume": 147612.0}, {"date": "2020-11-02", "close": 8.2573, "volume": 75354.0}, {"date": "2020-11-03", "close": 8.3, "volume": 42320.0}, {"date": "2020-11-04", "close": 8.35, "volume": 55246.0}, {"date": "2020-11-05", "close": 8.42, "volume": 77011.0}, {"date": "2020-11-06", "close": 8.45, "volume": 24471.0}, {"date": "2020-11-09", "close": 8.45, "volume": 69585.0}, {"date": "2020-11-10", "close": 8.5, "volume": 154894.0}, {"date": "2020-11-11", "close": 8.56, "volume": 37263.0}, {"date": "2020-11-12", "close": 8.57, "volume": 41034.0}, {"date": "2020-11-13", "close": 8.57, "volume": 120462.0}, {"date": "2020-11-16", "close": 8.52, "volume": 215960.0}, {"date": "2020-11-17", "close": 8.57, "volume": 80620.0}, {"date": "2020-11-18", "close": 8.54, "volume": 91780.0}, {"date": "2020-11-19", "close": 8.53, "volume": 99362.0}, {"date": "2020-11-20", "close": 8.56, "volume": 87745.0}, {"date": "2020-11-23", "close": 8.65, "volume": 191860.0}, {"date": "2020-11-24", "close": 8.695, "volume": 100462.0}, {"date": "2020-11-25", "close": 8.7345, "volume": 83021.0}, {"date": "2020-11-27", "close": 8.66, "volume": 47376.0}, {"date": "2020-11-30", "close": 8.69, "volume": 71884.0}, {"date": "2020-12-01", "close": 8.745, "volume": 93579.0}, {"date": "2020-12-02", "close": 8.785, "volume": 109104.0}, {"date": "2020-12-03", "close": 8.74, "volume": 87193.0}, {"date": "2020-12-04", "close": 8.77, "volume": 86578.0}, {"date": "2020-12-07", "close": 8.75, "volume": 97597.0}, {"date": "2020-12-08", "close": 8.82, "volume": 88148.0}, {"date": "2020-12-09", "close": 8.78, "volume": 93716.0}, {"date": "2020-12-10", "close": 8.78, "volume": 77472.0}, {"date": "2020-12-11", "close": 8.7899, "volume": 92562.0}, {"date": "2020-12-14", "close": 8.76, "volume": 98973.0}, {"date": "2020-12-15", "close": 8.795, "volume": 71773.0}, {"date": "2020-12-16", "close": 8.9, "volume": 130729.0}, {"date": "2020-12-17", "close": 8.9776, "volume": 105490.0}, {"date": "2020-12-18", "close": 9.0, "volume": 70559.0}, {"date": "2020-12-21", "close": 8.91, "volume": 120230.0}, {"date": "2020-12-22", "close": 8.91, "volume": 91284.0}, {"date": "2020-12-23", "close": 8.96, "volume": 81357.0}, {"date": "2020-12-24", "close": 9.23, "volume": 155893.0}, {"date": "2020-12-28", "close": 9.37, "volume": 529871.0}, {"date": "2020-12-29", "close": 9.39, "volume": 143409.0}, {"date": "2020-12-30", "close": 9.35, "volume": 141613.0}, {"date": "2020-12-31", "close": 9.42, "volume": 166305.0}, {"date": "2021-01-04", "close": 9.26, "volume": 129236.0}, {"date": "2021-01-05", "close": 9.26, "volume": 108659.0}, {"date": "2021-01-06", "close": 9.14, "volume": 133356.0}, {"date": "2021-01-07", "close": 9.15, "volume": 93864.0}, {"date": "2021-01-08", "close": 9.24, "volume": 106885.0}, {"date": "2021-01-11", "close": 9.3, "volume": 52590.0}, {"date": "2021-01-12", "close": 9.15, "volume": 91098.0}, {"date": "2021-01-13", "close": 9.11, "volume": 110463.0}, {"date": "2021-01-14", "close": 9.23, "volume": 105271.0}, {"date": "2021-01-15", "close": 9.2, "volume": 181227.0}, {"date": "2021-01-19", "close": 9.43, "volume": 322474.0}, {"date": "2021-01-20", "close": 9.33, "volume": 152840.0}, {"date": "2021-01-21", "close": 9.43, "volume": 123376.0}, {"date": "2021-01-22", "close": 9.35, "volume": 121019.0}, {"date": "2021-01-25", "close": 9.49, "volume": 168362.0}, {"date": "2021-01-26", "close": 9.5, "volume": 145666.0}, {"date": "2021-01-27", "close": 9.515, "volume": 124364.0}, {"date": "2021-01-28", "close": 9.4299, "volume": 108014.0}, {"date": "2021-01-29", "close": 9.36, "volume": 74487.0}, {"date": "2021-02-01", "close": 9.35, "volume": 82979.0}, {"date": "2021-02-02", "close": 9.42, "volume": 89131.0}, {"date": "2021-02-03", "close": 9.43, "volume": 72420.0}, {"date": "2021-02-04", "close": 9.41, "volume": 109339.0}, {"date": "2021-02-05", "close": 9.42, "volume": 100441.0}, {"date": "2021-02-08", "close": 9.44, "volume": 61153.0}, {"date": "2021-02-09", "close": 9.48, "volume": 96990.0}, {"date": "2021-02-10", "close": 9.42, "volume": 129592.0}, {"date": "2021-02-11", "close": 9.43, "volume": 92450.0}, {"date": "2021-02-12", "close": 9.46, "volume": 62990.0}, {"date": "2021-02-16", "close": 9.49, "volume": 139279.0}, {"date": "2021-02-17", "close": 9.48, "volume": 68687.0}, {"date": "2021-02-18", "close": 9.46, "volume": 87951.0}, {"date": "2021-02-19", "close": 9.44, "volume": 109497.0}, {"date": "2021-02-22", "close": 9.53, "volume": 134050.0}, {"date": "2021-02-23", "close": 9.49, "volume": 106386.0}, {"date": "2021-02-24", "close": 9.55, "volume": 202651.0}, {"date": "2021-02-25", "close": 9.36, "volume": 151960.0}, {"date": "2021-02-26", "close": 9.35, "volume": 82890.0}, {"date": "2021-03-01", "close": 9.44, "volume": 88028.0}, {"date": "2021-03-02", "close": 9.38, "volume": 105558.0}, {"date": "2021-03-03", "close": 9.38, "volume": 86426.0}, {"date": "2021-03-04", "close": 9.32, "volume": 97891.0}, {"date": "2021-03-05", "close": 9.33, "volume": 130858.0}, {"date": "2021-03-08", "close": 9.34, "volume": 153556.0}, {"date": "2021-03-09", "close": 9.35, "volume": 51127.0}, {"date": "2021-03-10", "close": 9.35, "volume": 53628.0}, {"date": "2021-03-11", "close": 9.35, "volume": 75868.0}, {"date": "2021-03-12", "close": 9.26, "volume": 188521.0}, {"date": "2021-03-15", "close": 9.28, "volume": 122386.0}, {"date": "2021-03-16", "close": 9.35, "volume": 117007.0}, {"date": "2021-03-17", "close": 9.31, "volume": 119894.0}, {"date": "2021-03-18", "close": 9.275, "volume": 118192.0}, {"date": "2021-03-19", "close": 9.26, "volume": 86061.0}, {"date": "2021-03-22", "close": 9.23, "volume": 161410.0}, {"date": "2021-03-23", "close": 9.26, "volume": 90382.0}, {"date": "2021-03-24", "close": 9.275, "volume": 123040.0}, {"date": "2021-03-25", "close": 9.25, "volume": 105310.0}, {"date": "2021-03-26", "close": 9.255, "volume": 118718.0}, {"date": "2021-03-29", "close": 9.3, "volume": 93569.0}, {"date": "2021-03-30", "close": 9.19, "volume": 106466.0}, {"date": "2021-03-31", "close": 9.19, "volume": 216384.0}, {"date": "2021-04-01", "close": 9.2, "volume": 233043.0}, {"date": "2021-04-05", "close": 9.13, "volume": 173543.0}, {"date": "2021-04-06", "close": 9.14, "volume": 81762.0}, {"date": "2021-04-07", "close": 9.15, "volume": 155371.0}, {"date": "2021-04-08", "close": 9.16, "volume": 115702.0}, {"date": "2021-04-09", "close": 9.14, "volume": 113664.0}, {"date": "2021-04-12", "close": 9.16, "volume": 109419.0}, {"date": "2021-04-13", "close": 9.17, "volume": 104087.0}, {"date": "2021-04-14", "close": 9.2, "volume": 111442.0}, {"date": "2021-04-15", "close": 9.2, "volume": 207701.0}, {"date": "2021-04-16", "close": 9.17, "volume": 149033.0}, {"date": "2021-04-19", "close": 9.15, "volume": 160836.0}, {"date": "2021-04-20", "close": 9.15, "volume": 85555.0}, {"date": "2021-04-21", "close": 9.23, "volume": 111175.0}, {"date": "2021-04-22", "close": 9.18, "volume": 120825.0}, {"date": "2021-04-23", "close": 9.25, "volume": 81557.0}, {"date": "2021-04-26", "close": 9.27, "volume": 264601.0}, {"date": "2021-04-27", "close": 9.315, "volume": 180978.0}, {"date": "2021-04-28", "close": 9.33, "volume": 195442.0}, {"date": "2021-04-29", "close": 9.22, "volume": 106644.0}, {"date": "2021-04-30", "close": 9.26, "volume": 103728.0}, {"date": "2021-05-03", "close": 9.26, "volume": 67733.0}, {"date": "2021-05-04", "close": 9.27, "volume": 110703.0}, {"date": "2021-05-05", "close": 9.27, "volume": 74691.0}, {"date": "2021-05-06", "close": 9.28, "volume": 105675.0}, {"date": "2021-05-07", "close": 9.27, "volume": 123626.0}, {"date": "2021-05-10", "close": 9.23, "volume": 91987.0}, {"date": "2021-05-11", "close": 9.25, "volume": 118455.0}, {"date": "2021-05-12", "close": 9.14, "volume": 147739.0}, {"date": "2021-05-13", "close": 9.19, "volume": 133144.0}, {"date": "2021-05-14", "close": 9.23, "volume": 101525.0}, {"date": "2021-05-17", "close": 9.24, "volume": 105024.0}, {"date": "2021-05-18", "close": 9.24, "volume": 92890.0}, {"date": "2021-05-19", "close": 9.24, "volume": 251391.0}, {"date": "2021-05-20", "close": 9.26, "volume": 206458.0}, {"date": "2021-05-21", "close": 9.285, "volume": 131486.0}, {"date": "2021-05-24", "close": 9.26, "volume": 196575.0}, {"date": "2021-05-25", "close": 9.28, "volume": 138330.0}, {"date": "2021-05-26", "close": 9.29, "volume": 221086.0}, {"date": "2021-05-27", "close": 9.2, "volume": 170607.0}, {"date": "2021-05-28", "close": 9.19, "volume": 106258.0}, {"date": "2021-06-01", "close": 9.2, "volume": 116377.0}, {"date": "2021-06-02", "close": 9.21, "volume": 105006.0}, {"date": "2021-06-03", "close": 9.2, "volume": 99630.0}, {"date": "2021-06-04", "close": 9.18, "volume": 145900.0}, {"date": "2021-06-07", "close": 9.16, "volume": 102261.0}, {"date": "2021-06-08", "close": 9.16, "volume": 170555.0}, {"date": "2021-06-09", "close": 9.17, "volume": 107642.0}, {"date": "2021-06-10", "close": 9.22, "volume": 133086.0}, {"date": "2021-06-11", "close": 9.21, "volume": 264941.0}, {"date": "2021-06-14", "close": 9.23, "volume": 132420.0}, {"date": "2021-06-15", "close": 9.23, "volume": 212953.0}, {"date": "2021-06-16", "close": 9.2, "volume": 142480.0}, {"date": "2021-06-17", "close": 9.18, "volume": 127936.0}, {"date": "2021-06-18", "close": 9.24, "volume": 269285.0}, {"date": "2021-06-21", "close": 9.24, "volume": 125428.0}, {"date": "2021-06-22", "close": 9.245, "volume": 188332.0}, {"date": "2021-06-23", "close": 9.24, "volume": 202514.0}, {"date": "2021-06-24", "close": 9.25, "volume": 150520.0}, {"date": "2021-06-25", "close": 9.26, "volume": 248429.0}, {"date": "2021-06-28", "close": 9.23, "volume": 326224.0}, {"date": "2021-06-29", "close": 9.17, "volume": 119819.0}, {"date": "2021-06-30", "close": 9.21, "volume": 115126.0}, {"date": "2021-07-01", "close": 9.18, "volume": 162117.0}, {"date": "2021-07-02", "close": 9.19, "volume": 169496.0}, {"date": "2021-07-06", "close": 9.2, "volume": 149838.0}, {"date": "2021-07-07", "close": 9.19, "volume": 137906.0}, {"date": "2021-07-08", "close": 9.19, "volume": 130740.0}, {"date": "2021-07-09", "close": 9.17, "volume": 164975.0}, {"date": "2021-07-12", "close": 9.19, "volume": 146361.0}, {"date": "2021-07-13", "close": 9.23, "volume": 115774.0}, {"date": "2021-07-14", "close": 9.23, "volume": 70636.0}, {"date": "2021-07-15", "close": 9.21, "volume": 133532.0}, {"date": "2021-07-16", "close": 9.19, "volume": 91626.0}, {"date": "2021-07-19", "close": 9.14, "volume": 206839.0}, {"date": "2021-07-20", "close": 9.21, "volume": 158864.0}, {"date": "2021-07-21", "close": 9.22, "volume": 183789.0}, {"date": "2021-07-22", "close": 9.24, "volume": 107780.0}, {"date": "2021-07-23", "close": 9.29, "volume": 143102.0}, {"date": "2021-07-26", "close": 9.29, "volume": 129281.0}, {"date": "2021-07-27", "close": 9.33, "volume": 205295.0}, {"date": "2021-07-28", "close": 9.33, "volume": 151150.0}, {"date": "2021-07-29", "close": 9.25, "volume": 65325.0}, {"date": "2021-07-30", "close": 9.26, "volume": 78428.0}, {"date": "2021-08-02", "close": 9.26, "volume": 76993.0}, {"date": "2021-08-03", "close": 9.29, "volume": 137117.0}, {"date": "2021-08-04", "close": 9.29, "volume": 101708.0}, {"date": "2021-08-05", "close": 9.27, "volume": 89114.0}, {"date": "2021-08-06", "close": 9.3, "volume": 68898.0}, {"date": "2021-08-09", "close": 9.28, "volume": 156987.0}, {"date": "2021-08-10", "close": 9.27, "volume": 93618.0}, {"date": "2021-08-11", "close": 9.3, "volume": 90567.0}, {"date": "2021-08-12", "close": 9.33, "volume": 104444.0}, {"date": "2021-08-13", "close": 9.38, "volume": 134337.0}, {"date": "2021-08-16", "close": 9.39, "volume": 140924.0}, {"date": "2021-08-17", "close": 9.42, "volume": 80446.0}, {"date": "2021-08-18", "close": 9.38, "volume": 129531.0}, {"date": "2021-08-19", "close": 9.36, "volume": 328238.0}, {"date": "2021-08-20", "close": 9.34, "volume": 64351.0}, {"date": "2021-08-23", "close": 9.38, "volume": 151288.0}, {"date": "2021-08-24", "close": 9.38, "volume": 133787.0}, {"date": "2021-08-25", "close": 9.36, "volume": 173479.0}, {"date": "2021-08-26", "close": 9.38, "volume": 165268.0}, {"date": "2021-08-27", "close": 9.37, "volume": 206158.0}, {"date": "2021-08-30", "close": 9.29, "volume": 159240.0}, {"date": "2021-08-31", "close": 9.33, "volume": 98146.0}, {"date": "2021-09-01", "close": 9.325, "volume": 66574.0}, {"date": "2021-09-02", "close": 9.33, "volume": 88467.0}, {"date": "2021-09-03", "close": 9.32, "volume": 66630.0}, {"date": "2021-09-07", "close": 9.34, "volume": 108522.0}, {"date": "2021-09-08", "close": 9.33, "volume": 87045.0}, {"date": "2021-09-09", "close": 9.43, "volume": 253620.0}, {"date": "2021-09-10", "close": 9.35, "volume": 97445.0}, {"date": "2021-09-13", "close": 9.38, "volume": 93851.0}, {"date": "2021-09-14", "close": 9.28, "volume": 167402.0}, {"date": "2021-09-15", "close": 9.33, "volume": 188407.0}, {"date": "2021-09-16", "close": 9.29, "volume": 84265.0}, {"date": "2021-09-17", "close": 9.27, "volume": 128428.0}, {"date": "2021-09-20", "close": 9.31, "volume": 255973.0}, {"date": "2021-09-21", "close": 9.34, "volume": 140133.0}, {"date": "2021-09-22", "close": 9.27, "volume": 251837.0}, {"date": "2021-09-23", "close": 9.25, "volume": 154361.0}, {"date": "2021-09-24", "close": 9.27, "volume": 116945.0}, {"date": "2021-09-27", "close": 9.24, "volume": 82417.0}, {"date": "2021-09-28", "close": 9.2, "volume": 164699.0}, {"date": "2021-09-29", "close": 9.09, "volume": 134742.0}, {"date": "2021-09-30", "close": 9.09, "volume": 146520.0}, {"date": "2021-10-01", "close": 9.04, "volume": 93914.0}, {"date": "2021-10-04", "close": 9.02, "volume": 151642.0}, {"date": "2021-10-05", "close": 9.09, "volume": 83648.0}, {"date": "2021-10-06", "close": 9.08, "volume": 76244.0}, {"date": "2021-10-07", "close": 9.09, "volume": 101854.0}, {"date": "2021-10-08", "close": 9.1, "volume": 101491.0}, {"date": "2021-10-11", "close": 9.12, "volume": 67747.0}, {"date": "2021-10-12", "close": 9.1, "volume": 124741.0}, {"date": "2021-10-13", "close": 9.09, "volume": 72280.0}, {"date": "2021-10-14", "close": 9.1, "volume": 144715.0}, {"date": "2021-10-15", "close": 9.09, "volume": 132352.0}, {"date": "2021-10-18", "close": 9.08, "volume": 51518.0}, {"date": "2021-10-19", "close": 9.08, "volume": 181534.0}, {"date": "2021-10-20", "close": 9.08, "volume": 213397.0}, {"date": "2021-10-21", "close": 9.07, "volume": 180003.0}, {"date": "2021-10-22", "close": 9.05, "volume": 175804.0}, {"date": "2021-10-25", "close": 9.06, "volume": 179534.0}, {"date": "2021-10-26", "close": 9.11, "volume": 207827.0}, {"date": "2021-10-27", "close": 9.18, "volume": 186187.0}, {"date": "2021-10-28", "close": 9.08, "volume": 136976.0}, {"date": "2021-10-29", "close": 9.06, "volume": 123380.0}, {"date": "2021-11-01", "close": 9.03, "volume": 163988.0}, {"date": "2021-11-02", "close": 9.05, "volume": 137317.0}, {"date": "2021-11-03", "close": 9.045, "volume": 89037.0}, {"date": "2021-11-04", "close": 9.03, "volume": 337778.0}, {"date": "2021-11-05", "close": 9.07, "volume": 175166.0}, {"date": "2021-11-08", "close": 9.06, "volume": 88874.0}, {"date": "2021-11-09", "close": 9.1, "volume": 73108.0}, {"date": "2021-11-10", "close": 9.13, "volume": 130620.0}, {"date": "2021-11-11", "close": 9.135, "volume": 93863.0}, {"date": "2021-11-12", "close": 9.16, "volume": 72689.0}, {"date": "2021-11-15", "close": 9.12, "volume": 151531.0}, {"date": "2021-11-16", "close": 9.1, "volume": 158351.0}, {"date": "2021-11-17", "close": 9.08, "volume": 73824.0}, {"date": "2021-11-18", "close": 9.13, "volume": 125636.0}, {"date": "2021-11-19", "close": 9.08, "volume": 99024.0}, {"date": "2021-11-22", "close": 9.1, "volume": 81280.0}, {"date": "2021-11-23", "close": 9.11, "volume": 106336.0}, {"date": "2021-11-24", "close": 9.06, "volume": 205150.0}, {"date": "2021-11-26", "close": 9.06, "volume": 130144.0}, {"date": "2021-11-29", "close": 8.96, "volume": 136203.0}, {"date": "2021-11-30", "close": 8.94, "volume": 176587.0}, {"date": "2021-12-01", "close": 8.82, "volume": 244252.0}, {"date": "2021-12-02", "close": 8.85, "volume": 152678.0}, {"date": "2021-12-03", "close": 8.73, "volume": 187740.0}, {"date": "2021-12-06", "close": 8.79, "volume": 116097.0}, {"date": "2021-12-07", "close": 8.81, "volume": 155122.0}, {"date": "2021-12-08", "close": 8.85, "volume": 83083.0}, {"date": "2021-12-09", "close": 8.82, "volume": 41654.0}, {"date": "2021-12-10", "close": 8.8, "volume": 98895.0}, {"date": "2021-12-13", "close": 8.71, "volume": 148135.0}, {"date": "2021-12-14", "close": 8.68, "volume": 190325.0}, {"date": "2021-12-15", "close": 8.7, "volume": 173105.0}, {"date": "2021-12-16", "close": 8.73, "volume": 228200.0}, {"date": "2021-12-17", "close": 8.77, "volume": 223161.0}, {"date": "2021-12-20", "close": 8.85, "volume": 303768.0}, {"date": "2021-12-21", "close": 8.87, "volume": 177847.0}, {"date": "2021-12-22", "close": 8.91, "volume": 190904.0}, {"date": "2021-12-23", "close": 8.98, "volume": 180760.0}, {"date": "2021-12-27", "close": 9.09, "volume": 127916.0}, {"date": "2021-12-28", "close": 9.23, "volume": 239315.0}, {"date": "2021-12-29", "close": 9.23, "volume": 155692.0}, {"date": "2021-12-30", "close": 9.08, "volume": 107870.0}, {"date": "2021-12-31", "close": 9.09, "volume": 202849.0}, {"date": "2022-01-03", "close": 8.98, "volume": 216216.0}, {"date": "2022-01-04", "close": 9.08, "volume": 145623.0}, {"date": "2022-01-05", "close": 9.03, "volume": 144805.0}, {"date": "2022-01-06", "close": 9.04, "volume": 86968.0}, {"date": "2022-01-07", "close": 9.14, "volume": 109474.0}, {"date": "2022-01-10", "close": 9.14, "volume": 68747.0}, {"date": "2022-01-11", "close": 8.81, "volume": 914924.0}, {"date": "2022-01-12", "close": 8.96, "volume": 433341.0}, {"date": "2022-01-13", "close": 9.06, "volume": 383002.0}, {"date": "2022-01-14", "close": 8.97, "volume": 310978.0}, {"date": "2022-01-18", "close": 8.68, "volume": 363414.0}, {"date": "2022-01-19", "close": 8.4, "volume": 410077.0}, {"date": "2022-01-20", "close": 8.145, "volume": 246014.0}, {"date": "2022-01-21", "close": 8.14, "volume": 250521.0}, {"date": "2022-01-24", "close": 8.05, "volume": 227749.0}, {"date": "2022-01-25", "close": 8.11, "volume": 226226.0}, {"date": "2022-01-26", "close": 8.1, "volume": 267679.0}, {"date": "2022-01-27", "close": 8.15, "volume": 272144.0}, {"date": "2022-01-28", "close": 8.12, "volume": 82779.0}, {"date": "2022-01-31", "close": 8.11, "volume": 101575.0}, {"date": "2022-02-01", "close": 8.04, "volume": 310209.0}, {"date": "2022-02-02", "close": 8.07, "volume": 195953.0}, {"date": "2022-02-03", "close": 8.02, "volume": 217729.0}, {"date": "2022-02-04", "close": 7.99, "volume": 209421.0}, {"date": "2022-02-07", "close": 7.97, "volume": 208810.0}, {"date": "2022-02-08", "close": 7.86, "volume": 432120.0}, {"date": "2022-02-09", "close": 7.87, "volume": 212164.0}, {"date": "2022-02-10", "close": 7.86, "volume": 175799.0}, {"date": "2022-02-11", "close": 7.88, "volume": 255801.0}, {"date": "2022-02-14", "close": 7.82, "volume": 484111.0}, {"date": "2022-02-15", "close": 7.78, "volume": 134595.0}, {"date": "2022-02-16", "close": 7.81, "volume": 254069.0}, {"date": "2022-02-17", "close": 7.81, "volume": 311106.0}, {"date": "2022-02-18", "close": 7.9, "volume": 139975.0}, {"date": "2022-02-22", "close": 7.85, "volume": 160159.0}, {"date": "2022-02-23", "close": 7.77, "volume": 165182.0}, {"date": "2022-02-24", "close": 7.75, "volume": 167985.0}, {"date": "2022-02-25", "close": 7.79, "volume": 237890.0}, {"date": "2022-02-28", "close": 7.95, "volume": 135115.0}, {"date": "2022-03-01", "close": 7.88, "volume": 111518.0}, {"date": "2022-03-02", "close": 7.79, "volume": 115131.0}, {"date": "2022-03-03", "close": 7.72, "volume": 152095.0}, {"date": "2022-03-04", "close": 7.65, "volume": 1126978.0}, {"date": "2022-03-07", "close": 7.51, "volume": 260460.0}, {"date": "2022-03-08", "close": 7.53, "volume": 331207.0}, {"date": "2022-03-09", "close": 7.57, "volume": 265470.0}, {"date": "2022-03-10", "close": 7.53, "volume": 112099.0}, {"date": "2022-03-11", "close": 7.52, "volume": 215714.0}, {"date": "2022-03-14", "close": 7.29, "volume": 240225.0}, {"date": "2022-03-15", "close": 7.39, "volume": 135104.0}, {"date": "2022-03-16", "close": 7.36, "volume": 162073.0}, {"date": "2022-03-17", "close": 7.49, "volume": 209037.0}, {"date": "2022-03-18", "close": 7.53, "volume": 220588.0}, {"date": "2022-03-21", "close": 7.5, "volume": 132836.0}, {"date": "2022-03-22", "close": 7.5, "volume": 68150.0}, {"date": "2022-03-23", "close": 7.44, "volume": 85306.0}, {"date": "2022-03-24", "close": 7.42, "volume": 257627.0}, {"date": "2022-03-25", "close": 7.43, "volume": 117852.0}, {"date": "2022-03-28", "close": 7.49, "volume": 167954.0}, {"date": "2022-03-29", "close": 7.54, "volume": 161675.0}, {"date": "2022-03-30", "close": 7.54, "volume": 118394.0}, {"date": "2022-03-31", "close": 7.58, "volume": 306340.0}, {"date": "2022-04-01", "close": 7.72, "volume": 183690.0}, {"date": "2022-04-04", "close": 7.77, "volume": 118637.0}, {"date": "2022-04-05", "close": 7.68, "volume": 114110.0}, {"date": "2022-04-06", "close": 7.59, "volume": 114034.0}, {"date": "2022-04-07", "close": 7.52, "volume": 102822.0}, {"date": "2022-04-08", "close": 7.49, "volume": 139825.0}, {"date": "2022-04-11", "close": 7.4085, "volume": 79534.0}, {"date": "2022-04-12", "close": 7.47, "volume": 159330.0}, {"date": "2022-04-13", "close": 7.48, "volume": 110958.0}, {"date": "2022-04-14", "close": 7.4, "volume": 154700.0}, {"date": "2022-04-18", "close": 7.395, "volume": 112432.0}, {"date": "2022-04-19", "close": 7.42, "volume": 207928.0}, {"date": "2022-04-20", "close": 7.37, "volume": 280296.0}, {"date": "2022-04-21", "close": 7.32, "volume": 150929.0}, {"date": "2022-04-22", "close": 7.25, "volume": 100668.0}, {"date": "2022-04-25", "close": 7.24, "volume": 89227.0}, {"date": "2022-04-26", "close": 7.2, "volume": 59241.0}, {"date": "2022-04-27", "close": 7.2, "volume": 116824.0}, {"date": "2022-04-28", "close": 7.19, "volume": 109148.0}, {"date": "2022-04-29", "close": 7.11, "volume": 136695.0}, {"date": "2022-05-02", "close": 7.06, "volume": 136769.0}, {"date": "2022-05-03", "close": 7.045, "volume": 101223.0}, {"date": "2022-05-04", "close": 7.1, "volume": 794226.0}, {"date": "2022-05-05", "close": 6.99, "volume": 142683.0}, {"date": "2022-05-06", "close": 6.99, "volume": 198598.0}, {"date": "2022-05-09", "close": 6.88, "volume": 107672.0}, {"date": "2022-05-10", "close": 6.87, "volume": 99118.0}, {"date": "2022-05-11", "close": 6.81, "volume": 148898.0}, {"date": "2022-05-12", "close": 6.765, "volume": 247765.0}, {"date": "2022-05-13", "close": 6.79, "volume": 235417.0}, {"date": "2022-05-16", "close": 6.8, "volume": 113206.0}, {"date": "2022-05-17", "close": 6.77, "volume": 610315.0}, {"date": "2022-05-18", "close": 6.76, "volume": 263501.0}, {"date": "2022-05-19", "close": 6.75, "volume": 354029.0}, {"date": "2022-05-20", "close": 6.72, "volume": 125364.0}, {"date": "2022-05-23", "close": 6.7, "volume": 143375.0}, {"date": "2022-05-24", "close": 6.7, "volume": 175121.0}, {"date": "2022-05-25", "close": 6.7, "volume": 120883.0}, {"date": "2022-05-26", "close": 6.79, "volume": 178248.0}, {"date": "2022-05-27", "close": 6.91, "volume": 326130.0}, {"date": "2022-05-31", "close": 6.92, "volume": 129426.0}, {"date": "2022-06-01", "close": 6.92, "volume": 164984.0}, {"date": "2022-06-02", "close": 6.97, "volume": 609669.0}, {"date": "2022-06-03", "close": 6.96, "volume": 41713.0}, {"date": "2022-06-06", "close": 6.95, "volume": 85993.0}, {"date": "2022-06-07", "close": 6.94, "volume": 148219.0}, {"date": "2022-06-08", "close": 6.99, "volume": 167703.0}, {"date": "2022-06-09", "close": 6.96, "volume": 131550.0}, {"date": "2022-06-10", "close": 6.87, "volume": 159064.0}, {"date": "2022-06-13", "close": 6.67, "volume": 176382.0}, {"date": "2022-06-14", "close": 6.73, "volume": 135005.0}, {"date": "2022-06-15", "close": 6.72, "volume": 107341.0}, {"date": "2022-06-16", "close": 6.45, "volume": 139133.0}, {"date": "2022-06-17", "close": 6.55, "volume": 95549.0}, {"date": "2022-06-21", "close": 6.52, "volume": 86749.0}, {"date": "2022-06-22", "close": 6.45, "volume": 574965.0}, {"date": "2022-06-23", "close": 6.49, "volume": 106234.0}, {"date": "2022-06-24", "close": 6.56, "volume": 114096.0}, {"date": "2022-06-27", "close": 6.55, "volume": 86123.0}, {"date": "2022-06-28", "close": 6.59, "volume": 211283.0}, {"date": "2022-06-29", "close": 6.65, "volume": 142344.0}, {"date": "2022-06-30", "close": 6.76, "volume": 244588.0}, {"date": "2022-07-01", "close": 6.75, "volume": 62493.0}, {"date": "2022-07-05", "close": 6.76, "volume": 93031.0}, {"date": "2022-07-06", "close": 6.69, "volume": 154620.0}, {"date": "2022-07-07", "close": 6.73, "volume": 54999.0}, {"date": "2022-07-08", "close": 6.73, "volume": 35988.0}, {"date": "2022-07-11", "close": 6.68, "volume": 81718.0}, {"date": "2022-07-12", "close": 6.75, "volume": 83546.0}, {"date": "2022-07-13", "close": 6.73, "volume": 78491.0}, {"date": "2022-07-14", "close": 6.7, "volume": 98450.0}, {"date": "2022-07-15", "close": 6.67, "volume": 72033.0}, {"date": "2022-07-18", "close": 6.63, "volume": 117389.0}, {"date": "2022-07-19", "close": 6.67, "volume": 67537.0}, {"date": "2022-07-20", "close": 6.69, "volume": 98372.0}, {"date": "2022-07-21", "close": 6.72, "volume": 56007.0}, {"date": "2022-07-22", "close": 6.73, "volume": 107697.0}, {"date": "2022-07-25", "close": 6.7, "volume": 104245.0}, {"date": "2022-07-26", "close": 6.69, "volume": 123622.0}, {"date": "2022-07-27", "close": 6.75, "volume": 89369.0}, {"date": "2022-07-28", "close": 6.83, "volume": 96647.0}, {"date": "2022-07-29", "close": 6.88, "volume": 142179.0}, {"date": "2022-08-01", "close": 6.97, "volume": 129072.0}, {"date": "2022-08-02", "close": 6.97, "volume": 133942.0}, {"date": "2022-08-03", "close": 7.02, "volume": 114285.0}, {"date": "2022-08-04", "close": 6.98, "volume": 110701.0}, {"date": "2022-08-05", "close": 6.98, "volume": 60031.0}, {"date": "2022-08-08", "close": 7.0, "volume": 131778.0}, {"date": "2022-08-09", "close": 7.03, "volume": 141114.0}, {"date": "2022-08-10", "close": 7.07, "volume": 162937.0}, {"date": "2022-08-11", "close": 7.11, "volume": 74729.0}, {"date": "2022-08-12", "close": 7.07, "volume": 134929.0}, {"date": "2022-08-15", "close": 7.02, "volume": 88803.0}, {"date": "2022-08-16", "close": 7.05, "volume": 166080.0}, {"date": "2022-08-17", "close": 6.99, "volume": 83297.0}, {"date": "2022-08-18", "close": 7.05, "volume": 59982.0}, {"date": "2022-08-19", "close": 6.96, "volume": 84460.0}, {"date": "2022-08-22", "close": 6.9, "volume": 108696.0}, {"date": "2022-08-23", "close": 6.89, "volume": 90456.0}, {"date": "2022-08-24", "close": 6.98, "volume": 73597.0}, {"date": "2022-08-25", "close": 7.0, "volume": 69081.0}, {"date": "2022-08-26", "close": 6.95, "volume": 45008.0}, {"date": "2022-08-29", "close": 6.94, "volume": 109595.0}, {"date": "2022-08-30", "close": 6.87, "volume": 109601.0}, {"date": "2022-08-31", "close": 6.89, "volume": 82028.0}, {"date": "2022-09-01", "close": 6.86, "volume": 73601.0}, {"date": "2022-09-02", "close": 6.82, "volume": 40700.0}, {"date": "2022-09-06", "close": 6.73, "volume": 120412.0}, {"date": "2022-09-07", "close": 6.75, "volume": 82035.0}, {"date": "2022-09-08", "close": 6.75, "volume": 138189.0}, {"date": "2022-09-09", "close": 6.79, "volume": 70204.0}, {"date": "2022-09-12", "close": 6.82, "volume": 83533.0}, {"date": "2022-09-13", "close": 6.77, "volume": 57730.0}, {"date": "2022-09-14", "close": 6.8, "volume": 75066.0}, {"date": "2022-09-15", "close": 6.7, "volume": 60145.0}, {"date": "2022-09-16", "close": 6.57, "volume": 108452.0}, {"date": "2022-09-19", "close": 6.57, "volume": 23580.0}, {"date": "2022-09-20", "close": 6.53, "volume": 30849.0}, {"date": "2022-09-21", "close": 6.54, "volume": 77376.0}, {"date": "2022-09-22", "close": 6.46, "volume": 69735.0}, {"date": "2022-09-23", "close": 6.37, "volume": 100332.0}, {"date": "2022-09-26", "close": 6.22, "volume": 182385.0}, {"date": "2022-09-27", "close": 6.19, "volume": 78856.0}, {"date": "2022-09-28", "close": 6.29, "volume": 53670.0}, {"date": "2022-09-29", "close": 6.16, "volume": 118773.0}, {"date": "2022-09-30", "close": 6.18, "volume": 66067.0}, {"date": "2022-10-03", "close": 6.26, "volume": 86385.0}, {"date": "2022-10-04", "close": 6.32, "volume": 139068.0}, {"date": "2022-10-05", "close": 6.23, "volume": 105095.0}, {"date": "2022-10-06", "close": 6.19, "volume": 52431.0}, {"date": "2022-10-07", "close": 6.14, "volume": 96980.0}, {"date": "2022-10-10", "close": 6.06, "volume": 83534.0}, {"date": "2022-10-11", "close": 6.05, "volume": 348485.0}, {"date": "2022-10-12", "close": 6.04, "volume": 122657.0}, {"date": "2022-10-13", "close": 6.03, "volume": 102544.0}, {"date": "2022-10-14", "close": 5.95, "volume": 122638.0}, {"date": "2022-10-17", "close": 6.0, "volume": 177031.0}, {"date": "2022-10-18", "close": 6.03, "volume": 101417.0}, {"date": "2022-10-19", "close": 5.99, "volume": 70790.0}, {"date": "2022-10-20", "close": 5.97, "volume": 100277.0}, {"date": "2022-10-21", "close": 6.01, "volume": 91981.0}, {"date": "2022-10-24", "close": 6.0, "volume": 110256.0}, {"date": "2022-10-25", "close": 6.07, "volume": 138893.0}, {"date": "2022-10-26", "close": 6.06, "volume": 205818.0}, {"date": "2022-10-27", "close": 6.0725, "volume": 119981.0}, {"date": "2022-10-28", "close": 6.11, "volume": 111477.0}, {"date": "2022-10-31", "close": 6.12, "volume": 118079.0}, {"date": "2022-11-01", "close": 6.23, "volume": 95257.0}, {"date": "2022-11-02", "close": 6.14, "volume": 171258.0}, {"date": "2022-11-03", "close": 6.12, "volume": 187137.0}, {"date": "2022-11-04", "close": 6.19, "volume": 159073.0}, {"date": "2022-11-07", "close": 6.23, "volume": 106478.0}, {"date": "2022-11-08", "close": 6.28, "volume": 128676.0}, {"date": "2022-11-09", "close": 6.25, "volume": 86968.0}, {"date": "2022-11-10", "close": 6.38, "volume": 120578.0}, {"date": "2022-11-11", "close": 6.36, "volume": 175648.0}, {"date": "2022-11-14", "close": 6.31, "volume": 215453.0}, {"date": "2022-11-15", "close": 6.44, "volume": 139874.0}, {"date": "2022-11-16", "close": 6.32, "volume": 233469.0}, {"date": "2022-11-17", "close": 6.3, "volume": 111094.0}, {"date": "2022-11-18", "close": 6.33, "volume": 122582.0}, {"date": "2022-11-21", "close": 6.32, "volume": 126286.0}, {"date": "2022-11-22", "close": 6.39, "volume": 91474.0}, {"date": "2022-11-23", "close": 6.42, "volume": 68782.0}, {"date": "2022-11-25", "close": 6.435, "volume": 50317.0}, {"date": "2022-11-28", "close": 6.42, "volume": 160797.0}, {"date": "2022-11-29", "close": 6.45, "volume": 93257.0}, {"date": "2022-11-30", "close": 6.54, "volume": 141720.0}, {"date": "2022-12-01", "close": 6.53, "volume": 149400.0}, {"date": "2022-12-02", "close": 6.46, "volume": 112431.0}, {"date": "2022-12-05", "close": 6.42, "volume": 76855.0}, {"date": "2022-12-06", "close": 6.4, "volume": 103449.0}, {"date": "2022-12-07", "close": 6.41, "volume": 129047.0}, {"date": "2022-12-08", "close": 6.37, "volume": 166842.0}, {"date": "2022-12-09", "close": 6.34, "volume": 120506.0}, {"date": "2022-12-12", "close": 6.38, "volume": 184637.0}, {"date": "2022-12-13", "close": 6.35, "volume": 209017.0}, {"date": "2022-12-14", "close": 6.33, "volume": 159085.0}, {"date": "2022-12-15", "close": 6.29, "volume": 215050.0}, {"date": "2022-12-16", "close": 6.21, "volume": 286952.0}, {"date": "2022-12-19", "close": 6.16, "volume": 109167.0}, {"date": "2022-12-20", "close": 6.14, "volume": 313736.0}, {"date": "2022-12-21", "close": 6.16, "volume": 185512.0}, {"date": "2022-12-22", "close": 6.16, "volume": 215728.0}, {"date": "2022-12-23", "close": 6.18, "volume": 124699.0}, {"date": "2022-12-27", "close": 6.13, "volume": 169427.0}, {"date": "2022-12-28", "close": 6.19, "volume": 309503.0}, {"date": "2022-12-29", "close": 6.23, "volume": 160888.0}, {"date": "2022-12-30", "close": 6.21, "volume": 241131.0}, {"date": "2023-01-03", "close": 6.2, "volume": 224287.0}, {"date": "2023-01-04", "close": 6.2, "volume": 212710.0}, {"date": "2023-01-05", "close": 6.2, "volume": 161262.0}, {"date": "2023-01-06", "close": 6.27, "volume": 178638.0}, {"date": "2023-01-09", "close": 6.31, "volume": 155566.0}, {"date": "2023-01-10", "close": 6.37, "volume": 108835.0}, {"date": "2023-01-11", "close": 6.43, "volume": 116849.0}, {"date": "2023-01-12", "close": 6.48, "volume": 147662.0}, {"date": "2023-01-13", "close": 6.5, "volume": 67289.0}, {"date": "2023-01-17", "close": 6.5, "volume": 162480.0}, {"date": "2023-01-18", "close": 6.46, "volume": 72145.0}, {"date": "2023-01-19", "close": 6.46, "volume": 76559.0}, {"date": "2023-01-20", "close": 6.48, "volume": 91570.0}, {"date": "2023-01-23", "close": 6.485, "volume": 166440.0}, {"date": "2023-01-24", "close": 6.47, "volume": 214647.0}, {"date": "2023-01-25", "close": 6.47, "volume": 251074.0}, {"date": "2023-01-26", "close": 6.45, "volume": 116627.0}, {"date": "2023-01-27", "close": 6.48, "volume": 117825.0}, {"date": "2023-01-30", "close": 6.48, "volume": 87812.0}, {"date": "2023-01-31", "close": 6.5, "volume": 168729.0}, {"date": "2023-02-01", "close": 6.52, "volume": 197680.0}, {"date": "2023-02-02", "close": 6.55, "volume": 277018.0}, {"date": "2023-02-03", "close": 6.53, "volume": 206275.0}, {"date": "2023-02-06", "close": 6.53, "volume": 279607.0}, {"date": "2023-02-07", "close": 6.53, "volume": 162603.0}, {"date": "2023-02-08", "close": 6.54, "volume": 223359.0}, {"date": "2023-02-09", "close": 6.54, "volume": 161039.0}, {"date": "2023-02-10", "close": 6.54, "volume": 156506.0}, {"date": "2023-02-13", "close": 6.54, "volume": 138432.0}, {"date": "2023-02-14", "close": 6.51, "volume": 129414.0}, {"date": "2023-02-15", "close": 6.53, "volume": 218156.0}, {"date": "2023-02-16", "close": 6.44, "volume": 225460.0}, {"date": "2023-02-17", "close": 6.45, "volume": 174249.0}, {"date": "2023-02-21", "close": 6.36, "volume": 105197.0}, {"date": "2023-02-22", "close": 6.34, "volume": 126936.0}, {"date": "2023-02-23", "close": 6.32, "volume": 112997.0}, {"date": "2023-02-24", "close": 6.32, "volume": 123686.0}, {"date": "2023-02-27", "close": 6.37, "volume": 138562.0}, {"date": "2023-02-28", "close": 6.39, "volume": 166533.0}, {"date": "2023-03-01", "close": 6.395, "volume": 86922.0}, {"date": "2023-03-02", "close": 6.4, "volume": 58872.0}, {"date": "2023-03-03", "close": 6.435, "volume": 162748.0}, {"date": "2023-03-06", "close": 6.4, "volume": 163115.0}, {"date": "2023-03-07", "close": 6.4, "volume": 74393.0}, {"date": "2023-03-08", "close": 6.4, "volume": 106822.0}, {"date": "2023-03-09", "close": 6.32, "volume": 79956.0}, {"date": "2023-03-10", "close": 6.26, "volume": 142437.0}, {"date": "2023-03-13", "close": 6.12, "volume": 193093.0}, {"date": "2023-03-14", "close": 6.25, "volume": 254900.0}, {"date": "2023-03-15", "close": 6.27, "volume": 674788.0}, {"date": "2023-03-16", "close": 6.19, "volume": 95189.0}, {"date": "2023-03-17", "close": 6.14, "volume": 79193.0}, {"date": "2023-03-20", "close": 6.07, "volume": 142682.0}, {"date": "2023-03-21", "close": 6.11, "volume": 89489.0}, {"date": "2023-03-22", "close": 6.099, "volume": 131829.0}, {"date": "2023-03-23", "close": 6.14, "volume": 77826.0}, {"date": "2023-03-24", "close": 6.08, "volume": 134315.0}, {"date": "2023-03-27", "close": 6.11, "volume": 96734.0}, {"date": "2023-03-28", "close": 6.125, "volume": 131329.0}, {"date": "2023-03-29", "close": 6.13, "volume": 216166.0}, {"date": "2023-03-30", "close": 6.16, "volume": 141454.0}, {"date": "2023-03-31", "close": 6.18, "volume": 387592.0}, {"date": "2023-04-03", "close": 6.18, "volume": 229863.0}, {"date": "2023-04-04", "close": 6.16, "volume": 224980.0}, {"date": "2023-04-05", "close": 6.14, "volume": 215482.0}, {"date": "2023-04-06", "close": 6.1, "volume": 205845.0}, {"date": "2023-04-10", "close": 6.2, "volume": 236444.0}, {"date": "2023-04-11", "close": 6.22, "volume": 651043.0}, {"date": "2023-04-12", "close": 6.32, "volume": 182793.0}, {"date": "2023-04-13", "close": 6.3, "volume": 101621.0}, {"date": "2023-04-14", "close": 6.29, "volume": 77238.0}, {"date": "2023-04-17", "close": 6.3, "volume": 101914.0}, {"date": "2023-04-18", "close": 6.32, "volume": 188601.0}, {"date": "2023-04-19", "close": 6.2, "volume": 139280.0}, {"date": "2023-04-20", "close": 6.22, "volume": 57563.0}, {"date": "2023-04-21", "close": 6.22, "volume": 120723.0}, {"date": "2023-04-24", "close": 6.27, "volume": 181684.0}, {"date": "2023-04-25", "close": 6.24, "volume": 106355.0}, {"date": "2023-04-26", "close": 6.25, "volume": 176573.0}, {"date": "2023-04-27", "close": 6.32, "volume": 145100.0}, {"date": "2023-04-28", "close": 6.35, "volume": 226010.0}, {"date": "2023-05-01", "close": 6.31, "volume": 186124.0}, {"date": "2023-05-02", "close": 6.25, "volume": 94031.0}, {"date": "2023-05-03", "close": 6.25, "volume": 62482.0}, {"date": "2023-05-04", "close": 6.24, "volume": 138518.0}, {"date": "2023-05-05", "close": 6.33, "volume": 214924.0}, {"date": "2023-05-08", "close": 6.29, "volume": 113721.0}, {"date": "2023-05-09", "close": 6.28, "volume": 102540.0}, {"date": "2023-05-10", "close": 6.23, "volume": 128470.0}, {"date": "2023-05-11", "close": 6.2, "volume": 157683.0}, {"date": "2023-05-12", "close": 6.13, "volume": 118533.0}, {"date": "2023-05-15", "close": 6.18, "volume": 124701.0}, {"date": "2023-05-16", "close": 6.12, "volume": 109320.0}, {"date": "2023-05-17", "close": 6.16, "volume": 50272.0}, {"date": "2023-05-18", "close": 6.13, "volume": 82281.0}, {"date": "2023-05-19", "close": 6.1, "volume": 92071.0}, {"date": "2023-05-22", "close": 6.14, "volume": 128845.0}, {"date": "2023-05-23", "close": 6.07, "volume": 93731.0}, {"date": "2023-05-24", "close": 6.03, "volume": 112057.0}, {"date": "2023-05-25", "close": 6.035, "volume": 114575.0}, {"date": "2023-05-26", "close": 6.07, "volume": 67777.0}, {"date": "2023-05-30", "close": 6.09, "volume": 73794.0}, {"date": "2023-05-31", "close": 6.11, "volume": 128872.0}, {"date": "2023-06-01", "close": 6.17, "volume": 96938.0}, {"date": "2023-06-02", "close": 6.14, "volume": 105869.0}, {"date": "2023-06-05", "close": 6.1, "volume": 108486.0}, {"date": "2023-06-06", "close": 6.09, "volume": 340198.0}, {"date": "2023-06-07", "close": 6.08, "volume": 142362.0}, {"date": "2023-06-08", "close": 6.09, "volume": 99085.0}, {"date": "2023-06-09", "close": 6.08, "volume": 123281.0}, {"date": "2023-06-12", "close": 6.12, "volume": 94052.0}, {"date": "2023-06-13", "close": 6.15, "volume": 74651.0}, {"date": "2023-06-14", "close": 6.17, "volume": 212889.0}, {"date": "2023-06-15", "close": 6.2, "volume": 123410.0}, {"date": "2023-06-16", "close": 6.16, "volume": 65190.0}, {"date": "2023-06-20", "close": 6.17, "volume": 213766.0}, {"date": "2023-06-21", "close": 6.13, "volume": 101282.0}, {"date": "2023-06-22", "close": 6.14, "volume": 168581.0}, {"date": "2023-06-23", "close": 6.12, "volume": 95419.0}, {"date": "2023-06-26", "close": 6.1, "volume": 122720.0}, {"date": "2023-06-27", "close": 6.12, "volume": 169147.0}, {"date": "2023-06-28", "close": 6.16, "volume": 132775.0}, {"date": "2023-06-29", "close": 6.14, "volume": 144862.0}, {"date": "2023-06-30", "close": 6.18, "volume": 207837.0}, {"date": "2023-07-03", "close": 6.23, "volume": 111265.0}, {"date": "2023-07-05", "close": 6.22, "volume": 149907.0}, {"date": "2023-07-06", "close": 6.18, "volume": 144414.0}, {"date": "2023-07-07", "close": 6.18, "volume": 155734.0}, {"date": "2023-07-10", "close": 6.21, "volume": 71441.0}, {"date": "2023-07-11", "close": 6.25, "volume": 62823.0}, {"date": "2023-07-12", "close": 6.26, "volume": 121076.0}, {"date": "2023-07-13", "close": 6.26, "volume": 85357.0}, {"date": "2023-07-14", "close": 6.22, "volume": 146198.0}, {"date": "2023-07-17", "close": 6.3, "volume": 154817.0}, {"date": "2023-07-18", "close": 6.28, "volume": 110933.0}, {"date": "2023-07-19", "close": 6.17, "volume": 152101.0}, {"date": "2023-07-20", "close": 6.18, "volume": 92530.0}, {"date": "2023-07-21", "close": 6.19, "volume": 40920.0}, {"date": "2023-07-24", "close": 6.25, "volume": 225453.0}, {"date": "2023-07-25", "close": 6.2, "volume": 214684.0}, {"date": "2023-07-26", "close": 6.24, "volume": 125401.0}, {"date": "2023-07-27", "close": 6.23, "volume": 194778.0}, {"date": "2023-07-28", "close": 6.27, "volume": 57074.0}, {"date": "2023-07-31", "close": 6.28, "volume": 63144.0}, {"date": "2023-08-01", "close": 6.24, "volume": 111798.0}, {"date": "2023-08-02", "close": 6.29, "volume": 200088.0}, {"date": "2023-08-03", "close": 6.24, "volume": 152507.0}, {"date": "2023-08-04", "close": 6.3, "volume": 93061.0}, {"date": "2023-08-07", "close": 6.28, "volume": 204186.0}, {"date": "2023-08-08", "close": 6.3, "volume": 102913.0}, {"date": "2023-08-09", "close": 6.34, "volume": 168839.0}, {"date": "2023-08-10", "close": 6.3, "volume": 161680.0}, {"date": "2023-08-11", "close": 6.32, "volume": 103491.0}, {"date": "2023-08-14", "close": 6.33, "volume": 62367.0}, {"date": "2023-08-15", "close": 6.31, "volume": 212760.0}, {"date": "2023-08-16", "close": 6.23, "volume": 77062.0}, {"date": "2023-08-17", "close": 6.19, "volume": 82534.0}, {"date": "2023-08-18", "close": 6.17, "volume": 153075.0}, {"date": "2023-08-21", "close": 6.2, "volume": 98072.0}, {"date": "2023-08-22", "close": 6.16, "volume": 175897.0}, {"date": "2023-08-23", "close": 6.17, "volume": 446517.0}, {"date": "2023-08-24", "close": 6.14, "volume": 159570.0}, {"date": "2023-08-25", "close": 6.14, "volume": 204710.0}, {"date": "2023-08-28", "close": 6.16, "volume": 249990.0}, {"date": "2023-08-29", "close": 6.18, "volume": 295879.0}, {"date": "2023-08-30", "close": 6.17, "volume": 315802.0}, {"date": "2023-08-31", "close": 6.2, "volume": 307466.0}, {"date": "2023-09-01", "close": 6.17, "volume": 210179.0}, {"date": "2023-09-05", "close": 6.15, "volume": 150966.0}, {"date": "2023-09-06", "close": 6.17, "volume": 248160.0}, {"date": "2023-09-07", "close": 6.24, "volume": 122004.0}, {"date": "2023-09-08", "close": 6.25, "volume": 280551.0}, {"date": "2023-09-11", "close": 6.21, "volume": 190979.0}, {"date": "2023-09-12", "close": 6.23, "volume": 140452.0}, {"date": "2023-09-13", "close": 6.22, "volume": 190041.0}, {"date": "2023-09-14", "close": 6.2, "volume": 144482.0}, {"date": "2023-09-15", "close": 6.16, "volume": 78638.0}, {"date": "2023-09-18", "close": 6.2, "volume": 131546.0}, {"date": "2023-09-19", "close": 6.19, "volume": 106788.0}, {"date": "2023-09-20", "close": 6.17, "volume": 105118.0}, {"date": "2023-09-21", "close": 6.17, "volume": 71391.0}, {"date": "2023-09-22", "close": 6.24, "volume": 72791.0}, {"date": "2023-09-25", "close": 6.2, "volume": 50775.0}, {"date": "2023-09-26", "close": 6.12, "volume": 71297.0}, {"date": "2023-09-27", "close": 6.17, "volume": 124267.0}, {"date": "2023-09-28", "close": 6.09, "volume": 131177.0}, {"date": "2023-09-29", "close": 6.09, "volume": 220332.0}, {"date": "2023-10-02", "close": 6.04, "volume": 231321.0}, {"date": "2023-10-03", "close": 5.92, "volume": 183256.0}, {"date": "2023-10-04", "close": 5.95, "volume": 89766.0}, {"date": "2023-10-05", "close": 5.99, "volume": 189662.0}, {"date": "2023-10-06", "close": 6.0, "volume": 122034.0}, {"date": "2023-10-09", "close": 6.02, "volume": 162118.0}, {"date": "2023-10-10", "close": 6.05, "volume": 76129.0}, {"date": "2023-10-11", "close": 6.01, "volume": 132391.0}, {"date": "2023-10-12", "close": 6.01, "volume": 94954.0}, {"date": "2023-10-13", "close": 5.91, "volume": 100098.0}, {"date": "2023-10-16", "close": 5.9, "volume": 155582.0}, {"date": "2023-10-17", "close": 5.91, "volume": 149866.0}, {"date": "2023-10-18", "close": 5.93, "volume": 172122.0}, {"date": "2023-10-19", "close": 5.9, "volume": 128253.0}, {"date": "2023-10-20", "close": 5.87, "volume": 88662.0}, {"date": "2023-10-23", "close": 5.83, "volume": 98573.0}, {"date": "2023-10-24", "close": 5.87, "volume": 117216.0}, {"date": "2023-10-25", "close": 5.77, "volume": 223176.0}, {"date": "2023-10-26", "close": 5.79, "volume": 111346.0}, {"date": "2023-10-27", "close": 5.79, "volume": 139918.0}, {"date": "2023-10-30", "close": 5.82, "volume": 143590.0}, {"date": "2023-10-31", "close": 5.89, "volume": 161308.0}, {"date": "2023-11-01", "close": 5.98, "volume": 173505.0}, {"date": "2023-11-02", "close": 6.05, "volume": 132220.0}, {"date": "2023-11-03", "close": 6.15, "volume": 136335.0}, {"date": "2023-11-06", "close": 6.15, "volume": 120459.0}, {"date": "2023-11-07", "close": 6.13, "volume": 37213.0}, {"date": "2023-11-08", "close": 6.13, "volume": 81203.0}, {"date": "2023-11-09", "close": 6.06, "volume": 39909.0}, {"date": "2023-11-10", "close": 6.085, "volume": 47078.0}, {"date": "2023-11-13", "close": 6.05, "volume": 52034.0}, {"date": "2023-11-14", "close": 6.12, "volume": 208130.0}, {"date": "2023-11-15", "close": 6.12, "volume": 157763.0}, {"date": "2023-11-16", "close": 6.15, "volume": 97733.0}, {"date": "2023-11-17", "close": 6.13, "volume": 158822.0}, {"date": "2023-11-20", "close": 6.145, "volume": 89631.0}, {"date": "2023-11-21", "close": 6.12, "volume": 126965.0}, {"date": "2023-11-22", "close": 6.1, "volume": 83058.0}, {"date": "2023-11-24", "close": 6.15, "volume": 52826.0}, {"date": "2023-11-27", "close": 6.18, "volume": 50709.0}, {"date": "2023-11-28", "close": 6.15, "volume": 80715.0}, {"date": "2023-11-29", "close": 6.17, "volume": 115026.0}, {"date": "2023-11-30", "close": 6.16, "volume": 176087.0}, {"date": "2023-12-01", "close": 6.35, "volume": 220153.0}, {"date": "2023-12-04", "close": 6.29, "volume": 133067.0}, {"date": "2023-12-05", "close": 6.21, "volume": 124615.0}, {"date": "2023-12-06", "close": 6.21, "volume": 250073.0}, {"date": "2023-12-07", "close": 6.18, "volume": 245448.0}, {"date": "2023-12-08", "close": 6.21, "volume": 92838.0}, {"date": "2023-12-11", "close": 6.2, "volume": 101255.0}, {"date": "2023-12-12", "close": 6.22, "volume": 100296.0}, {"date": "2023-12-13", "close": 6.32, "volume": 155667.0}, {"date": "2023-12-14", "close": 6.34, "volume": 173958.0}, {"date": "2023-12-15", "close": 6.3, "volume": 169173.0}, {"date": "2023-12-18", "close": 6.41, "volume": 195502.0}, {"date": "2023-12-19", "close": 6.38, "volume": 262724.0}, {"date": "2023-12-20", "close": 6.28, "volume": 209664.0}, {"date": "2023-12-21", "close": 6.3, "volume": 68932.0}, {"date": "2023-12-22", "close": 6.29, "volume": 96498.0}, {"date": "2023-12-26", "close": 6.34, "volume": 125682.0}, {"date": "2023-12-27", "close": 6.36, "volume": 168207.0}, {"date": "2023-12-28", "close": 6.33, "volume": 245061.0}, {"date": "2023-12-29", "close": 6.22, "volume": 426165.0}, {"date": "2024-01-02", "close": 6.31, "volume": 109501.0}, {"date": "2024-01-03", "close": 6.305, "volume": 81115.0}, {"date": "2024-01-04", "close": 6.45, "volume": 363650.0}, {"date": "2024-01-05", "close": 6.42, "volume": 142427.0}, {"date": "2024-01-08", "close": 6.45, "volume": 93981.0}, {"date": "2024-01-09", "close": 6.401, "volume": 95636.0}, {"date": "2024-01-10", "close": 6.44, "volume": 71304.0}, {"date": "2024-01-11", "close": 6.41, "volume": 88080.0}, {"date": "2024-01-12", "close": 6.37, "volume": 155095.0}, {"date": "2024-01-16", "close": 6.34, "volume": 139638.0}, {"date": "2024-01-17", "close": 6.34, "volume": 186945.0}, {"date": "2024-01-18", "close": 6.18, "volume": 335309.0}, {"date": "2024-01-19", "close": 6.18, "volume": 478571.0}, {"date": "2024-01-22", "close": 6.22, "volume": 472321.0}, {"date": "2024-01-23", "close": 6.22, "volume": 148192.0}, {"date": "2024-01-24", "close": 6.26, "volume": 109847.0}, {"date": "2024-01-25", "close": 6.27, "volume": 97660.0}, {"date": "2024-01-26", "close": 6.26, "volume": 203807.0}, {"date": "2024-01-29", "close": 6.28, "volume": 244782.0}, {"date": "2024-01-30", "close": 6.29, "volume": 154725.0}, {"date": "2024-01-31", "close": 6.3, "volume": 151157.0}, {"date": "2024-02-01", "close": 6.36, "volume": 168930.0}, {"date": "2024-02-02", "close": 6.31, "volume": 78962.0}, {"date": "2024-02-05", "close": 6.32, "volume": 109490.0}, {"date": "2024-02-06", "close": 6.36, "volume": 81714.0}, {"date": "2024-02-07", "close": 6.37, "volume": 95007.0}, {"date": "2024-02-08", "close": 6.35, "volume": 83625.0}, {"date": "2024-02-09", "close": 6.33, "volume": 122864.0}, {"date": "2024-02-12", "close": 6.35, "volume": 156168.0}, {"date": "2024-02-13", "close": 6.35, "volume": 92256.0}, {"date": "2024-02-14", "close": 6.34, "volume": 125616.0}, {"date": "2024-02-15", "close": 6.33, "volume": 158380.0}, {"date": "2024-02-16", "close": 6.28, "volume": 97455.0}, {"date": "2024-02-20", "close": 6.295, "volume": 117155.0}, {"date": "2024-02-21", "close": 6.3, "volume": 147564.0}, {"date": "2024-02-22", "close": 6.28, "volume": 121046.0}, {"date": "2024-02-23", "close": 6.27, "volume": 227991.0}, {"date": "2024-02-26", "close": 6.245, "volume": 150390.0}, {"date": "2024-02-27", "close": 6.24, "volume": 159783.0}, {"date": "2024-02-28", "close": 6.26, "volume": 78658.0}, {"date": "2024-02-29", "close": 6.29, "volume": 84431.0}, {"date": "2024-03-01", "close": 6.28, "volume": 105369.0}, {"date": "2024-03-04", "close": 6.26, "volume": 203248.0}, {"date": "2024-03-05", "close": 6.24, "volume": 191419.0}, {"date": "2024-03-06", "close": 6.27, "volume": 209915.0}, {"date": "2024-03-07", "close": 6.28, "volume": 75171.0}, {"date": "2024-03-08", "close": 6.28, "volume": 62060.0}, {"date": "2024-03-11", "close": 6.3, "volume": 80043.0}, {"date": "2024-03-12", "close": 6.32, "volume": 156024.0}, {"date": "2024-03-13", "close": 6.31, "volume": 176056.0}, {"date": "2024-03-14", "close": 6.29, "volume": 84529.0}, {"date": "2024-03-15", "close": 6.32, "volume": 193547.0}, {"date": "2024-03-18", "close": 6.27, "volume": 60646.0}, {"date": "2024-03-19", "close": 6.3, "volume": 84483.0}, {"date": "2024-03-20", "close": 6.3, "volume": 184726.0}, {"date": "2024-03-21", "close": 6.29, "volume": 99233.0}, {"date": "2024-03-22", "close": 6.28, "volume": 75907.0}, {"date": "2024-03-25", "close": 6.24, "volume": 232791.0}, {"date": "2024-03-26", "close": 6.23, "volume": 193381.0}, {"date": "2024-03-27", "close": 6.25, "volume": 222734.0}, {"date": "2024-03-28", "close": 6.27, "volume": 193158.0}, {"date": "2024-04-01", "close": 6.25, "volume": 224026.0}, {"date": "2024-04-02", "close": 6.23, "volume": 211101.0}, {"date": "2024-04-03", "close": 6.22, "volume": 314967.0}, {"date": "2024-04-04", "close": 6.21, "volume": 558548.0}, {"date": "2024-04-05", "close": 6.21, "volume": 149159.0}, {"date": "2024-04-08", "close": 6.26, "volume": 265223.0}, {"date": "2024-04-09", "close": 6.3, "volume": 227011.0}, {"date": "2024-04-10", "close": 6.26, "volume": 240946.0}, {"date": "2024-04-11", "close": 6.25, "volume": 215320.0}, {"date": "2024-04-12", "close": 6.18, "volume": 135962.0}, {"date": "2024-04-15", "close": 6.15, "volume": 392024.0}, {"date": "2024-04-16", "close": 6.1, "volume": 156158.0}, {"date": "2024-04-17", "close": 6.14, "volume": 69248.0}, {"date": "2024-04-18", "close": 6.15, "volume": 59788.0}, {"date": "2024-04-19", "close": 6.13, "volume": 213809.0}, {"date": "2024-04-22", "close": 6.15, "volume": 91979.0}, {"date": "2024-04-23", "close": 6.2, "volume": 144244.0}, {"date": "2024-04-24", "close": 6.19, "volume": 145715.0}, {"date": "2024-04-25", "close": 6.16, "volume": 142630.0}, {"date": "2024-04-26", "close": 6.2, "volume": 109401.0}, {"date": "2024-04-29", "close": 6.22, "volume": 109283.0}, {"date": "2024-04-30", "close": 6.23, "volume": 115164.0}, {"date": "2024-05-01", "close": 6.27, "volume": 111092.0}, {"date": "2024-05-02", "close": 6.29, "volume": 64348.0}, {"date": "2024-05-03", "close": 6.284, "volume": 117844.0}, {"date": "2024-05-06", "close": 6.3, "volume": 67006.0}, {"date": "2024-05-07", "close": 6.28, "volume": 410624.0}, {"date": "2024-05-08", "close": 6.26, "volume": 153194.0}, {"date": "2024-05-09", "close": 6.29, "volume": 112043.0}, {"date": "2024-05-10", "close": 6.27, "volume": 92565.0}, {"date": "2024-05-13", "close": 6.29, "volume": 255678.0}, {"date": "2024-05-14", "close": 6.31, "volume": 336204.0}, {"date": "2024-05-15", "close": 6.36, "volume": 203231.0}, {"date": "2024-05-16", "close": 6.28, "volume": 234829.0}, {"date": "2024-05-17", "close": 6.33, "volume": 126271.0}, {"date": "2024-05-20", "close": 6.27, "volume": 109944.0}, {"date": "2024-05-21", "close": 6.28, "volume": 241653.0}, {"date": "2024-05-22", "close": 6.31, "volume": 144446.0}, {"date": "2024-05-23", "close": 6.29, "volume": 176795.0}, {"date": "2024-05-24", "close": 6.29, "volume": 76833.0}, {"date": "2024-05-28", "close": 6.26, "volume": 130387.0}, {"date": "2024-05-29", "close": 6.21, "volume": 195908.0}, {"date": "2024-05-30", "close": 6.25, "volume": 78553.0}, {"date": "2024-05-31", "close": 6.31, "volume": 149646.0}, {"date": "2024-06-03", "close": 6.31, "volume": 98235.0}, {"date": "2024-06-04", "close": 6.31, "volume": 142619.0}, {"date": "2024-06-05", "close": 6.36, "volume": 132072.0}, {"date": "2024-06-06", "close": 6.39, "volume": 109866.0}, {"date": "2024-06-07", "close": 6.38, "volume": 173138.0}, {"date": "2024-06-10", "close": 6.39, "volume": 70921.0}, {"date": "2024-06-11", "close": 6.36, "volume": 128817.0}, {"date": "2024-06-12", "close": 6.42, "volume": 159288.0}, {"date": "2024-06-13", "close": 6.43, "volume": 172723.0}, {"date": "2024-06-14", "close": 6.33, "volume": 416672.0}, {"date": "2024-06-17", "close": 6.37, "volume": 245722.0}, {"date": "2024-06-18", "close": 6.31, "volume": 199401.0}, {"date": "2024-06-20", "close": 6.31, "volume": 242332.0}, {"date": "2024-06-21", "close": 6.27, "volume": 247215.0}, {"date": "2024-06-24", "close": 6.29, "volume": 144012.0}, {"date": "2024-06-25", "close": 6.37, "volume": 223089.0}, {"date": "2024-06-26", "close": 6.34, "volume": 172031.0}, {"date": "2024-06-27", "close": 6.36, "volume": 190153.0}, {"date": "2024-06-28", "close": 6.34, "volume": 174638.0}, {"date": "2024-07-01", "close": 6.36, "volume": 267883.0}, {"date": "2024-07-02", "close": 6.4, "volume": 179679.0}, {"date": "2024-07-03", "close": 6.45, "volume": 164011.0}, {"date": "2024-07-05", "close": 6.39, "volume": 147773.0}, {"date": "2024-07-08", "close": 6.4, "volume": 94644.0}, {"date": "2024-07-09", "close": 6.45, "volume": 248802.0}, {"date": "2024-07-10", "close": 6.47, "volume": 209165.0}, {"date": "2024-07-11", "close": 6.51, "volume": 192811.0}, {"date": "2024-07-12", "close": 6.505, "volume": 115732.0}, {"date": "2024-07-15", "close": 6.55, "volume": 520492.0}, {"date": "2024-07-16", "close": 6.63, "volume": 369670.0}, {"date": "2024-07-17", "close": 6.6, "volume": 589803.0}, {"date": "2024-07-18", "close": 6.51, "volume": 429319.0}, {"date": "2024-07-19", "close": 6.54, "volume": 1546928.0}, {"date": "2024-07-22", "close": 6.52, "volume": 138673.0}, {"date": "2024-07-23", "close": 6.53, "volume": 117196.0}, {"date": "2024-07-24", "close": 6.52, "volume": 127619.0}, {"date": "2024-07-25", "close": 6.45, "volume": 170501.0}, {"date": "2024-07-26", "close": 6.52, "volume": 153857.0}, {"date": "2024-07-29", "close": 6.49, "volume": 193267.0}, {"date": "2024-07-30", "close": 6.52, "volume": 166073.0}, {"date": "2024-07-31", "close": 6.54, "volume": 233140.0}, {"date": "2024-08-01", "close": 6.55, "volume": 200747.0}, {"date": "2024-08-02", "close": 6.5, "volume": 264665.0}, {"date": "2024-08-05", "close": 6.36, "volume": 260425.0}, {"date": "2024-08-06", "close": 6.56, "volume": 672744.0}, {"date": "2024-08-07", "close": 6.61, "volume": 672526.0}, {"date": "2024-08-08", "close": 6.65, "volume": 440712.0}, {"date": "2024-08-09", "close": 6.63, "volume": 179854.0}, {"date": "2024-08-12", "close": 6.63, "volume": 125858.0}, {"date": "2024-08-13", "close": 6.66, "volume": 93709.0}, {"date": "2024-08-14", "close": 6.65, "volume": 143050.0}, {"date": "2024-08-15", "close": 6.67, "volume": 174989.0}, {"date": "2024-08-16", "close": 6.74, "volume": 346538.0}, {"date": "2024-08-19", "close": 6.64, "volume": 324570.0}, {"date": "2024-08-20", "close": 6.66, "volume": 253224.0}, {"date": "2024-08-21", "close": 6.64, "volume": 252229.0}, {"date": "2024-08-22", "close": 6.61, "volume": 87354.0}, {"date": "2024-08-23", "close": 6.68, "volume": 110042.0}, {"date": "2024-08-26", "close": 6.72, "volume": 181295.0}, {"date": "2024-08-27", "close": 6.72, "volume": 95104.0}, {"date": "2024-08-28", "close": 6.72, "volume": 84050.0}, {"date": "2024-08-29", "close": 6.7, "volume": 114504.0}, {"date": "2024-08-30", "close": 6.72, "volume": 144525.0}, {"date": "2024-09-03", "close": 6.69, "volume": 122169.0}, {"date": "2024-09-04", "close": 6.67, "volume": 262520.0}, {"date": "2024-09-05", "close": 6.65, "volume": 220721.0}, {"date": "2024-09-06", "close": 6.63, "volume": 239077.0}, {"date": "2024-09-09", "close": 6.64, "volume": 97506.0}, {"date": "2024-09-10", "close": 6.67, "volume": 254850.0}, {"date": "2024-09-11", "close": 6.68, "volume": 278999.0}, {"date": "2024-09-12", "close": 6.7, "volume": 215950.0}, {"date": "2024-09-13", "close": 6.73, "volume": 186031.0}, {"date": "2024-09-16", "close": 6.75, "volume": 138141.0}, {"date": "2024-09-17", "close": 6.78, "volume": 255605.0}, {"date": "2024-09-18", "close": 6.78, "volume": 222432.0}, {"date": "2024-09-19", "close": 6.68, "volume": 222314.0}, {"date": "2024-09-20", "close": 6.7, "volume": 115783.0}, {"date": "2024-09-23", "close": 6.67, "volume": 141217.0}, {"date": "2024-09-24", "close": 6.68, "volume": 198404.0}, {"date": "2024-09-25", "close": 6.68, "volume": 145974.0}, {"date": "2024-09-26", "close": 6.69, "volume": 161805.0}, {"date": "2024-09-27", "close": 6.68, "volume": 160339.0}, {"date": "2024-09-30", "close": 6.67, "volume": 292740.0}, {"date": "2024-10-01", "close": 6.72, "volume": 242262.0}, {"date": "2024-10-02", "close": 6.72, "volume": 223914.0}, {"date": "2024-10-03", "close": 6.69, "volume": 193034.0}, {"date": "2024-10-04", "close": 6.71, "volume": 119062.0}, {"date": "2024-10-07", "close": 6.75, "volume": 339333.0}, {"date": "2024-10-08", "close": 6.73, "volume": 180708.0}, {"date": "2024-10-09", "close": 6.77, "volume": 204179.0}, {"date": "2024-10-10", "close": 6.76, "volume": 170215.0}, {"date": "2024-10-11", "close": 6.75, "volume": 186636.0}, {"date": "2024-10-14", "close": 6.75, "volume": 221663.0}, {"date": "2024-10-15", "close": 6.74, "volume": 275429.0}, {"date": "2024-10-16", "close": 6.73, "volume": 489774.0}, {"date": "2024-10-17", "close": 6.58, "volume": 350258.0}, {"date": "2024-10-18", "close": 6.55, "volume": 199486.0}, {"date": "2024-10-21", "close": 6.58, "volume": 332921.0}, {"date": "2024-10-22", "close": 6.56, "volume": 97165.0}, {"date": "2024-10-23", "close": 6.54, "volume": 82086.0}, {"date": "2024-10-24", "close": 6.55, "volume": 96209.0}, {"date": "2024-10-25", "close": 6.56, "volume": 192389.0}, {"date": "2024-10-28", "close": 6.51, "volume": 179457.0}, {"date": "2024-10-29", "close": 6.47, "volume": 252881.0}, {"date": "2024-10-30", "close": 6.47, "volume": 157550.0}, {"date": "2024-10-31", "close": 6.51, "volume": 202243.0}, {"date": "2024-11-01", "close": 6.51, "volume": 185528.0}, {"date": "2024-11-04", "close": 6.48, "volume": 163378.0}, {"date": "2024-11-05", "close": 6.48, "volume": 126661.0}, {"date": "2024-11-06", "close": 6.54, "volume": 229541.0}, {"date": "2024-11-07", "close": 6.57, "volume": 119421.0}, {"date": "2024-11-08", "close": 6.59, "volume": 158564.0}, {"date": "2024-11-11", "close": 6.61, "volume": 138914.0}, {"date": "2024-11-12", "close": 6.56, "volume": 126552.0}, {"date": "2024-11-13", "close": 6.52, "volume": 197707.0}, {"date": "2024-11-14", "close": 6.51, "volume": 243039.0}, {"date": "2024-11-15", "close": 6.48, "volume": 272332.0}, {"date": "2024-11-18", "close": 6.43, "volume": 213338.0}, {"date": "2024-11-19", "close": 6.49, "volume": 244550.0}, {"date": "2024-11-20", "close": 6.51, "volume": 188130.0}, {"date": "2024-11-21", "close": 6.55, "volume": 125163.0}, {"date": "2024-11-22", "close": 6.6, "volume": 212670.0}, {"date": "2024-11-25", "close": 6.61, "volume": 92997.0}, {"date": "2024-11-26", "close": 6.57, "volume": 179067.0}, {"date": "2024-11-27", "close": 6.58, "volume": 67484.0}, {"date": "2024-11-29", "close": 6.64, "volume": 83452.0}, {"date": "2024-12-02", "close": 6.64, "volume": 121837.0}, {"date": "2024-12-03", "close": 6.66, "volume": 112061.0}, {"date": "2024-12-04", "close": 6.67, "volume": 155904.0}, {"date": "2024-12-05", "close": 6.67, "volume": 133219.0}, {"date": "2024-12-06", "close": 6.71, "volume": 153928.0}, {"date": "2024-12-09", "close": 6.7, "volume": 315548.0}, {"date": "2024-12-10", "close": 6.68, "volume": 176940.0}, {"date": "2024-12-11", "close": 6.72, "volume": 159616.0}, {"date": "2024-12-12", "close": 6.72, "volume": 175884.0}, {"date": "2024-12-13", "close": 6.69, "volume": 206539.0}, {"date": "2024-12-16", "close": 6.63, "volume": 98254.0}, {"date": "2024-12-17", "close": 6.57, "volume": 99619.0}, {"date": "2024-12-18", "close": 6.41, "volume": 271198.0}, {"date": "2024-12-19", "close": 6.39, "volume": 363890.0}, {"date": "2024-12-20", "close": 6.44, "volume": 328895.0}, {"date": "2024-12-23", "close": 6.45, "volume": 140617.0}, {"date": "2024-12-24", "close": 6.46, "volume": 130826.0}, {"date": "2024-12-26", "close": 6.47, "volume": 212447.0}, {"date": "2024-12-27", "close": 6.45, "volume": 99572.0}, {"date": "2024-12-30", "close": 6.5, "volume": 196998.0}, {"date": "2024-12-31", "close": 6.63, "volume": 649247.0}, {"date": "2025-01-02", "close": 6.59, "volume": 88581.0}, {"date": "2025-01-03", "close": 6.59, "volume": 87833.0}, {"date": "2025-01-06", "close": 6.61, "volume": 213208.0}, {"date": "2025-01-07", "close": 6.59, "volume": 141600.0}, {"date": "2025-01-08", "close": 6.66, "volume": 178591.0}, {"date": "2025-01-10", "close": 6.58, "volume": 132053.0}, {"date": "2025-01-13", "close": 6.56, "volume": 170952.0}, {"date": "2025-01-14", "close": 6.59, "volume": 184809.0}, {"date": "2025-01-15", "close": 6.64, "volume": 203131.0}, {"date": "2025-01-16", "close": 6.64, "volume": 195980.0}, {"date": "2025-01-17", "close": 6.68, "volume": 385237.0}, {"date": "2025-01-21", "close": 6.59, "volume": 219376.0}, {"date": "2025-01-22", "close": 6.54, "volume": 301950.0}, {"date": "2025-01-23", "close": 6.56, "volume": 245525.0}, {"date": "2025-01-24", "close": 6.62, "volume": 334297.0}, {"date": "2025-01-27", "close": 6.61, "volume": 235421.0}, {"date": "2025-01-28", "close": 6.64, "volume": 319995.0}, {"date": "2025-01-29", "close": 6.64, "volume": 196615.0}, {"date": "2025-01-30", "close": 6.62, "volume": 165100.0}, {"date": "2025-01-31", "close": 6.65, "volume": 265126.0}, {"date": "2025-02-03", "close": 6.63, "volume": 188194.0}, {"date": "2025-02-04", "close": 6.65, "volume": 110138.0}, {"date": "2025-02-05", "close": 6.67, "volume": 142262.0}, {"date": "2025-02-06", "close": 6.65, "volume": 180281.0}, {"date": "2025-02-07", "close": 6.635, "volume": 167506.0}, {"date": "2025-02-10", "close": 6.64, "volume": 128179.0}, {"date": "2025-02-11", "close": 6.66, "volume": 107319.0}, {"date": "2025-02-12", "close": 6.68, "volume": 140813.0}, {"date": "2025-02-13", "close": 6.69, "volume": 146311.0}, {"date": "2025-02-14", "close": 6.7, "volume": 78761.0}, {"date": "2025-02-18", "close": 6.68, "volume": 148177.0}, {"date": "2025-02-19", "close": 6.69, "volume": 217631.0}, {"date": "2025-02-20", "close": 6.632, "volume": 139425.0}, {"date": "2025-02-21", "close": 6.65, "volume": 100512.0}, {"date": "2025-02-24", "close": 6.62, "volume": 184734.0}, {"date": "2025-02-25", "close": 6.63, "volume": 166630.0}, {"date": "2025-02-26", "close": 6.6, "volume": 204482.0}, {"date": "2025-02-27", "close": 6.54, "volume": 304464.0}, {"date": "2025-02-28", "close": 6.55, "volume": 215739.0}, {"date": "2025-03-03", "close": 6.53, "volume": 216760.0}, {"date": "2025-03-04", "close": 6.52, "volume": 329498.0}, {"date": "2025-03-05", "close": 6.5, "volume": 235422.0}, {"date": "2025-03-06", "close": 6.54, "volume": 200021.0}, {"date": "2025-03-07", "close": 6.56, "volume": 244084.0}, {"date": "2025-03-10", "close": 6.54, "volume": 132035.0}, {"date": "2025-03-11", "close": 6.53, "volume": 145362.0}, {"date": "2025-03-12", "close": 6.48, "volume": 204124.0}, {"date": "2025-03-13", "close": 6.49, "volume": 157805.0}, {"date": "2025-03-14", "close": 6.54, "volume": 181990.0}, {"date": "2025-03-17", "close": 6.51, "volume": 151144.0}, {"date": "2025-03-18", "close": 6.46, "volume": 188997.0}, {"date": "2025-03-19", "close": 6.45, "volume": 116297.0}, {"date": "2025-03-20", "close": 6.48, "volume": 146236.0}, {"date": "2025-03-21", "close": 6.46, "volume": 272351.0}, {"date": "2025-03-24", "close": 6.43, "volume": 302668.0}, {"date": "2025-03-25", "close": 6.48, "volume": 133773.0}, {"date": "2025-03-26", "close": 6.44, "volume": 146458.0}, {"date": "2025-03-27", "close": 6.45, "volume": 199425.0}, {"date": "2025-03-28", "close": 6.45, "volume": 208954.0}, {"date": "2025-03-31", "close": 6.46, "volume": 119112.0}, {"date": "2025-04-01", "close": 6.45, "volume": 114605.0}, {"date": "2025-04-02", "close": 6.47, "volume": 148356.0}, {"date": "2025-04-03", "close": 6.37, "volume": 254369.0}, {"date": "2025-04-04", "close": 6.1, "volume": 614000.0}, {"date": "2025-04-07", "close": 5.86, "volume": 558723.0}, {"date": "2025-04-08", "close": 5.93, "volume": 361438.0}, {"date": "2025-04-09", "close": 6.12, "volume": 244254.0}, {"date": "2025-04-10", "close": 6.08, "volume": 238566.0}, {"date": "2025-04-11", "close": 6.09, "volume": 179711.0}, {"date": "2025-04-14", "close": 6.14, "volume": 196421.0}, {"date": "2025-04-15", "close": 6.19, "volume": 293157.0}, {"date": "2025-04-16", "close": 6.15, "volume": 218555.0}, {"date": "2025-04-17", "close": 6.14, "volume": 173087.0}, {"date": "2025-04-21", "close": 6.05, "volume": 173588.0}, {"date": "2025-04-22", "close": 6.12, "volume": 156311.0}, {"date": "2025-04-23", "close": 6.2, "volume": 203054.0}, {"date": "2025-04-24", "close": 6.245, "volume": 123358.0}, {"date": "2025-04-25", "close": 6.27, "volume": 74613.0}, {"date": "2025-04-28", "close": 6.27, "volume": 83428.0}, {"date": "2025-04-29", "close": 6.29, "volume": 109663.0}, {"date": "2025-04-30", "close": 6.3, "volume": 157856.0}, {"date": "2025-05-01", "close": 6.32, "volume": 190855.0}, {"date": "2025-05-02", "close": 6.34, "volume": 86053.0}, {"date": "2025-05-05", "close": 6.4, "volume": 115333.0}, {"date": "2025-05-06", "close": 6.347, "volume": 93051.0}, {"date": "2025-05-07", "close": 6.37, "volume": 97743.0}, {"date": "2025-05-08", "close": 6.4, "volume": 159750.0}, {"date": "2025-05-09", "close": 6.4, "volume": 51890.0}, {"date": "2025-05-12", "close": 6.42, "volume": 190247.0}, {"date": "2025-05-13", "close": 6.46, "volume": 102815.0}, {"date": "2025-05-14", "close": 6.45, "volume": 136117.0}, {"date": "2025-05-15", "close": 6.45, "volume": 114949.0}, {"date": "2025-05-16", "close": 6.467, "volume": 163683.0}, {"date": "2025-05-19", "close": 6.36, "volume": 148059.0}, {"date": "2025-05-20", "close": 6.4, "volume": 111240.0}, {"date": "2025-05-21", "close": 6.32, "volume": 127938.0}, {"date": "2025-05-22", "close": 6.345, "volume": 78332.0}, {"date": "2025-05-23", "close": 6.38, "volume": 104547.0}, {"date": "2025-05-27", "close": 6.35, "volume": 107167.0}, {"date": "2025-05-28", "close": 6.38, "volume": 156383.0}, {"date": "2025-05-29", "close": 6.37, "volume": 154478.0}, {"date": "2025-05-30", "close": 6.4, "volume": 150540.0}, {"date": "2025-06-02", "close": 6.41, "volume": 199145.0}, {"date": "2025-06-03", "close": 6.43, "volume": 133695.0}, {"date": "2025-06-04", "close": 6.41, "volume": 90123.0}, {"date": "2025-06-05", "close": 6.45, "volume": 92698.0}, {"date": "2025-06-06", "close": 6.43, "volume": 148531.0}, {"date": "2025-06-09", "close": 6.4, "volume": 148107.0}, {"date": "2025-06-10", "close": 6.42, "volume": 148357.0}, {"date": "2025-06-11", "close": 6.42, "volume": 254683.0}, {"date": "2025-06-12", "close": 6.44, "volume": 128159.0}, {"date": "2025-06-13", "close": 6.42, "volume": 82701.0}, {"date": "2025-06-16", "close": 6.36, "volume": 176049.0}, {"date": "2025-06-17", "close": 6.36, "volume": 118083.0}, {"date": "2025-06-18", "close": 6.35, "volume": 183387.0}, {"date": "2025-06-20", "close": 6.355, "volume": 109371.0}, {"date": "2025-06-23", "close": 6.36, "volume": 125841.0}, {"date": "2025-06-24", "close": 6.38, "volume": 142426.0}, {"date": "2025-06-25", "close": 6.39, "volume": 205609.0}, {"date": "2025-06-26", "close": 6.38, "volume": 103287.0}, {"date": "2025-06-27", "close": 6.43, "volume": 213084.0}, {"date": "2025-06-30", "close": 6.42, "volume": 247215.0}, {"date": "2025-07-01", "close": 6.47, "volume": 203897.0}, {"date": "2025-07-02", "close": 6.51, "volume": 191540.0}, {"date": "2025-07-03", "close": 6.5, "volume": 105432.0}, {"date": "2025-07-07", "close": 6.45, "volume": 188570.0}, {"date": "2025-07-08", "close": 6.46, "volume": 205796.0}, {"date": "2025-07-09", "close": 6.47, "volume": 131990.0}, {"date": "2025-07-10", "close": 6.49, "volume": 134447.0}, {"date": "2025-07-11", "close": 6.48, "volume": 169501.0}, {"date": "2025-07-14", "close": 6.5, "volume": 112798.0}, {"date": "2025-07-15", "close": 6.48, "volume": 436942.0}, {"date": "2025-07-16", "close": 6.48, "volume": 120481.0}, {"date": "2025-07-17", "close": 6.5, "volume": 292634.0}, {"date": "2025-07-18", "close": 6.34, "volume": 913879.0}, {"date": "2025-07-21", "close": 6.39, "volume": 289621.0}, {"date": "2025-07-22", "close": 6.39, "volume": 173385.0}, {"date": "2025-07-23", "close": 6.38, "volume": 196937.0}, {"date": "2025-07-24", "close": 6.36, "volume": 147715.0}, {"date": "2025-07-25", "close": 6.35, "volume": 138336.0}, {"date": "2025-07-28", "close": 6.4, "volume": 94676.0}, {"date": "2025-07-29", "close": 6.37, "volume": 167562.0}, {"date": "2025-07-30", "close": 6.4, "volume": 127122.0}, {"date": "2025-07-31", "close": 6.4, "volume": 103095.0}, {"date": "2025-08-01", "close": 6.38, "volume": 93682.0}, {"date": "2025-08-04", "close": 6.41, "volume": 90289.0}, {"date": "2025-08-05", "close": 6.39, "volume": 86427.0}, {"date": "2025-08-06", "close": 6.42, "volume": 163193.0}, {"date": "2025-08-07", "close": 6.41, "volume": 173146.0}, {"date": "2025-08-08", "close": 6.425, "volume": 118222.0}, {"date": "2025-08-11", "close": 6.425, "volume": 108181.0}, {"date": "2025-08-12", "close": 6.43, "volume": 76578.0}, {"date": "2025-08-13", "close": 6.44, "volume": 75272.0}, {"date": "2025-08-14", "close": 6.45, "volume": 110422.0}, {"date": "2025-08-15", "close": 6.43, "volume": 161030.0}, {"date": "2025-08-18", "close": 6.375, "volume": 111361.0}, {"date": "2025-08-19", "close": 6.38, "volume": 100786.0}, {"date": "2025-08-20", "close": 6.375, "volume": 116267.0}, {"date": "2025-08-21", "close": 6.36, "volume": 104595.0}, {"date": "2025-08-22", "close": 6.405, "volume": 232570.0}, {"date": "2025-08-25", "close": 6.41, "volume": 191388.0}, {"date": "2025-08-26", "close": 6.41, "volume": 224709.0}, {"date": "2025-08-27", "close": 6.42, "volume": 114791.0}, {"date": "2025-08-28", "close": 6.46, "volume": 148407.0}, {"date": "2025-08-29", "close": 6.42, "volume": 159590.0}, {"date": "2025-09-02", "close": 6.41, "volume": 134192.0}, {"date": "2025-09-03", "close": 6.42, "volume": 116464.0}, {"date": "2025-09-04", "close": 6.41, "volume": 160224.0}, {"date": "2025-09-05", "close": 6.43, "volume": 156546.0}, {"date": "2025-09-08", "close": 6.43, "volume": 111733.0}, {"date": "2025-09-09", "close": 6.435, "volume": 83698.0}, {"date": "2025-09-10", "close": 6.45, "volume": 129496.0}, {"date": "2025-09-11", "close": 6.445, "volume": 120998.0}, {"date": "2025-09-12", "close": 6.46, "volume": 95878.0}, {"date": "2025-09-15", "close": 6.475, "volume": 146736.0}, {"date": "2025-09-16", "close": 6.51, "volume": 272654.0}, {"date": "2025-09-17", "close": 6.465, "volume": 148741.0}, {"date": "2025-09-18", "close": 6.4, "volume": 127066.0}, {"date": "2025-09-19", "close": 6.42, "volume": 136394.0}, {"date": "2025-09-22", "close": 6.44, "volume": 140984.0}, {"date": "2025-09-23", "close": 6.43, "volume": 117589.0}, {"date": "2025-09-24", "close": 6.39, "volume": 112742.0}, {"date": "2025-09-25", "close": 6.36, "volume": 147445.0}, {"date": "2025-09-26", "close": 6.36, "volume": 120549.0}, {"date": "2025-09-29", "close": 6.35, "volume": 97367.0}, {"date": "2025-09-30", "close": 6.37, "volume": 179114.0}, {"date": "2025-10-01", "close": 6.36, "volume": 140737.0}, {"date": "2025-10-02", "close": 6.35, "volume": 130361.0}, {"date": "2025-10-03", "close": 6.34, "volume": 227952.0}, {"date": "2025-10-06", "close": 6.36, "volume": 176285.0}, {"date": "2025-10-07", "close": 6.39, "volume": 205851.0}, {"date": "2025-10-08", "close": 6.4, "volume": 150960.0}, {"date": "2025-10-09", "close": 6.39, "volume": 150922.0}, {"date": "2025-10-10", "close": 6.32, "volume": 246685.0}, {"date": "2025-10-13", "close": 6.34, "volume": 117817.0}, {"date": "2025-10-14", "close": 6.33, "volume": 148211.0}, {"date": "2025-10-15", "close": 6.32, "volume": 112965.0}, {"date": "2025-10-16", "close": 6.285, "volume": 302916.0}, {"date": "2025-10-17", "close": 6.22, "volume": 174721.0}, {"date": "2025-10-20", "close": 6.22, "volume": 177607.0}, {"date": "2025-10-21", "close": 6.13, "volume": 1101726.0}, {"date": "2025-10-22", "close": 6.11, "volume": 510875.0}, {"date": "2025-10-23", "close": 6.13, "volume": 335487.0}, {"date": "2025-10-24", "close": 6.15, "volume": 191310.0}, {"date": "2025-10-27", "close": 6.15, "volume": 162094.0}, {"date": "2025-10-28", "close": 6.19, "volume": 256666.0}, {"date": "2025-10-29", "close": 6.19, "volume": 266796.0}, {"date": "2025-10-30", "close": 6.21, "volume": 302165.0}, {"date": "2025-10-31", "close": 6.2, "volume": 143756.0}, {"date": "2025-11-03", "close": 6.16, "volume": 247687.0}, {"date": "2025-11-04", "close": 6.185, "volume": 294257.0}, {"date": "2025-11-05", "close": 6.13, "volume": 140321.0}, {"date": "2025-11-06", "close": 6.15, "volume": 164337.0}, {"date": "2025-11-07", "close": 6.15, "volume": 187707.0}, {"date": "2025-11-10", "close": 6.13, "volume": 165139.0}, {"date": "2025-11-11", "close": 6.15, "volume": 203287.0}, {"date": "2025-11-12", "close": 6.15, "volume": 128189.0}, {"date": "2025-11-13", "close": 6.12, "volume": 165595.0}, {"date": "2025-11-14", "close": 6.11, "volume": 142869.0}, {"date": "2025-11-17", "close": 6.03, "volume": 176043.0}, {"date": "2025-11-18", "close": 6.05, "volume": 421907.0}, {"date": "2025-11-19", "close": 6.01, "volume": 217933.0}, {"date": "2025-11-20", "close": 5.96, "volume": 363111.0}, {"date": "2025-11-21", "close": 5.99, "volume": 155376.0}, {"date": "2025-11-24", "close": 6.01, "volume": 220940.0}, {"date": "2025-11-25", "close": 6.07, "volume": 134571.0}, {"date": "2025-11-26", "close": 6.08, "volume": 254240.0}, {"date": "2025-11-28", "close": 6.11, "volume": 88194.0}, {"date": "2025-12-01", "close": 6.09, "volume": 197662.0}, {"date": "2025-12-02", "close": 6.12, "volume": 254003.0}, {"date": "2025-12-03", "close": 6.13, "volume": 210253.0}, {"date": "2025-12-04", "close": 6.14, "volume": 255937.0}, {"date": "2025-12-05", "close": 6.1, "volume": 166091.0}, {"date": "2025-12-08", "close": 6.11, "volume": 143363.0}, {"date": "2025-12-09", "close": 6.11, "volume": 125178.0}, {"date": "2025-12-10", "close": 6.13, "volume": 219864.0}, {"date": "2025-12-11", "close": 6.125, "volume": 181605.0}, {"date": "2025-12-12", "close": 6.09, "volume": 144641.0}, {"date": "2025-12-15", "close": 6.06, "volume": 207974.0}, {"date": "2025-12-16", "close": 6.04, "volume": 116114.0}, {"date": "2025-12-17", "close": 6.04, "volume": 73970.0}, {"date": "2025-12-18", "close": 6.04, "volume": 195243.0}, {"date": "2025-12-19", "close": 6.04, "volume": 112384.0}, {"date": "2025-12-22", "close": 6.08, "volume": 175220.0}, {"date": "2025-12-23", "close": 6.11, "volume": 426055.0}, {"date": "2025-12-24", "close": 6.145, "volume": 136388.0}, {"date": "2025-12-26", "close": 6.16, "volume": 85688.0}, {"date": "2025-12-29", "close": 6.15, "volume": 329058.0}, {"date": "2025-12-30", "close": 6.17, "volume": 208564.0}, {"date": "2025-12-31", "close": 6.15, "volume": 280953.0}, {"date": "2026-01-02", "close": 6.16, "volume": 148506.0}, {"date": "2026-01-05", "close": 6.17, "volume": 200641.0}, {"date": "2026-01-06", "close": 6.16, "volume": 116582.0}, {"date": "2026-01-07", "close": 6.16, "volume": 139718.0}, {"date": "2026-01-08", "close": 6.15, "volume": 278918.0}, {"date": "2026-01-09", "close": 6.17, "volume": 142574.0}, {"date": "2026-01-12", "close": 6.19, "volume": 210395.0}, {"date": "2026-01-13", "close": 6.2, "volume": 210896.0}, {"date": "2026-01-14", "close": 6.23, "volume": 339570.0}, {"date": "2026-01-15", "close": 6.22, "volume": 185800.0}, {"date": "2026-01-16", "close": 6.22, "volume": 522544.0}, {"date": "2026-01-20", "close": 6.23, "volume": 333988.0}, {"date": "2026-01-21", "close": 6.28, "volume": 288929.0}, {"date": "2026-01-22", "close": 6.28, "volume": 279951.0}, {"date": "2026-01-23", "close": 6.21, "volume": 238593.0}, {"date": "2026-01-26", "close": 6.19, "volume": 441135.0}, {"date": "2026-01-27", "close": 6.16, "volume": 235952.0}, {"date": "2026-01-28", "close": 6.16, "volume": 204406.0}, {"date": "2026-01-29", "close": 6.18, "volume": 427765.0}, {"date": "2026-01-30", "close": 6.19, "volume": 141608.0}, {"date": "2026-02-02", "close": 6.17, "volume": 149326.0}, {"date": "2026-02-03", "close": 6.18, "volume": 112588.0}, {"date": "2026-02-04", "close": 6.2, "volume": 271718.0}, {"date": "2026-02-05", "close": 6.2, "volume": 129778.0}, {"date": "2026-02-06", "close": 6.21, "volume": 80559.0}, {"date": "2026-02-09", "close": 6.22, "volume": 123639.0}, {"date": "2026-02-10", "close": 6.225, "volume": 103045.0}, {"date": "2026-02-11", "close": 6.21, "volume": 121344.0}, {"date": "2026-02-12", "close": 6.2, "volume": 159403.0}, {"date": "2026-02-13", "close": 6.19, "volume": 117218.0}, {"date": "2026-02-17", "close": 6.2, "volume": 219145.0}, {"date": "2026-02-18", "close": 6.17, "volume": 284306.0}, {"date": "2026-02-19", "close": 6.19, "volume": 252522.0}, {"date": "2026-02-20", "close": 6.15, "volume": 128945.0}, {"date": "2026-02-23", "close": 6.12, "volume": 92568.0}, {"date": "2026-02-24", "close": 6.09, "volume": 111194.0}, {"date": "2026-02-25", "close": 6.095, "volume": 109715.0}, {"date": "2026-02-26", "close": 6.09, "volume": 186055.0}, {"date": "2026-02-27", "close": 6.12, "volume": 196077.0}, {"date": "2026-03-02", "close": 6.095, "volume": 143906.0}, {"date": "2026-03-03", "close": 6.065, "volume": 126628.0}, {"date": "2026-03-04", "close": 6.06, "volume": 308354.0}, {"date": "2026-03-05", "close": 6.04, "volume": 134727.0}, {"date": "2026-03-06", "close": 5.97, "volume": 148536.0}, {"date": "2026-03-09", "close": 5.9, "volume": 491990.0}, {"date": "2026-03-10", "close": 5.94, "volume": 237865.0}, {"date": "2026-03-11", "close": 5.95, "volume": 84552.0}, {"date": "2026-03-12", "close": 5.94, "volume": 324958.0}, {"date": "2026-03-13", "close": 5.92, "volume": 159307.0}, {"date": "2026-03-16", "close": 5.96, "volume": 146091.0}, {"date": "2026-03-17", "close": 5.97, "volume": 121425.0}, {"date": "2026-03-18", "close": 5.95, "volume": 55966.0}, {"date": "2026-03-19", "close": 5.88, "volume": 177314.0}, {"date": "2026-03-20", "close": 5.85, "volume": 207556.0}, {"date": "2026-03-23", "close": 5.9, "volume": 138742.0}, {"date": "2026-03-24", "close": 5.83, "volume": 272955.0}, {"date": "2026-03-25", "close": 5.85, "volume": 241776.0}, {"date": "2026-03-26", "close": 5.78, "volume": 162430.0}, {"date": "2026-03-27", "close": 5.7, "volume": 190309.0}, {"date": "2026-03-30", "close": 5.73, "volume": 218214.0}, {"date": "2026-03-31", "close": 5.83, "volume": 216330.0}, {"date": "2026-04-01", "close": 5.84, "volume": 213627.0}, {"date": "2026-04-02", "close": 5.8, "volume": 245675.0}, {"date": "2026-04-06", "close": 5.83, "volume": 96992.0}, {"date": "2026-04-07", "close": 5.83, "volume": 85593.0}, {"date": "2026-04-08", "close": 5.88, "volume": 116233.0}, {"date": "2026-04-09", "close": 5.92, "volume": 112302.0}, {"date": "2026-04-10", "close": 5.92, "volume": 104408.0}, {"date": "2026-04-13", "close": 5.97, "volume": 342128.0}, {"date": "2026-04-14", "close": 5.97, "volume": 137101.0}, {"date": "2026-04-15", "close": 5.96, "volume": 153095.0}, {"date": "2026-04-16", "close": 5.96, "volume": 79257.0}, {"date": "2026-04-17", "close": 6.0, "volume": 140578.0}, {"date": "2026-04-20", "close": 6.0, "volume": null}, {"date": "2026-04-21", "close": 5.95, "volume": 141395.0}, {"date": "2026-04-22", "close": 5.95, "volume": 129615.0}, {"date": "2026-04-23", "close": 5.88, "volume": 191568.0}, {"date": "2026-04-24", "close": 5.88, "volume": 153565.0}, {"date": "2026-04-27", "close": 5.88, "volume": 132500.0}, {"date": "2026-04-28", "close": 5.88, "volume": 107523.0}, {"date": "2026-04-29", "close": 5.87, "volume": 167970.0}, {"date": "2026-04-30", "close": 5.89, "volume": 172300.0}, {"date": "2026-05-01", "close": 5.92, "volume": 154275.0}, {"date": "2026-05-04", "close": 5.9, "volume": 166493.0}, {"date": "2026-05-05", "close": 5.895, "volume": 112757.0}, {"date": "2026-05-06", "close": 5.89, "volume": 277912.0}, {"date": "2026-05-07", "close": 5.89, "volume": 120339.0}, {"date": "2026-05-08", "close": 5.89, "volume": 73600.0}, {"date": "2026-05-11", "close": 5.9, "volume": 93016.0}, {"date": "2026-05-12", "close": 5.92, "volume": 271717.0}, {"date": "2026-05-13", "close": 5.95, "volume": 152452.0}, {"date": "2026-05-14", "close": 5.94, "volume": 108072.0}, {"date": "2026-05-15", "close": 5.87, "volume": 148336.0}, {"date": "2026-05-18", "close": 5.84, "volume": 150429.0}, {"date": "2026-05-19", "close": 5.84, "volume": 509582.0}, {"date": "2026-05-20", "close": 5.91, "volume": 192066.0}, {"date": "2026-05-21", "close": 5.82, "volume": 127140.0}, {"date": "2026-05-22", "close": 5.86, "volume": 258076.0}, {"date": "2026-05-26", "close": 5.87, "volume": 117031.0}, {"date": "2026-05-27", "close": 5.86, "volume": 181748.0}, {"date": "2026-05-28", "close": 5.88, "volume": 195248.0}, {"date": "2026-05-29", "close": 5.88, "volume": 205032.0}, {"date": "2026-06-01", "close": 5.85, "volume": 209394.0}, {"date": "2026-06-02", "close": 5.86, "volume": 249378.0}, {"date": "2026-06-03", "close": 5.81, "volume": 239166.0}, {"date": "2026-06-04", "close": 5.82, "volume": 514689.0}, {"date": "2026-06-05", "close": 5.78, "volume": 184054.0}, {"date": "2026-06-08", "close": 5.76, "volume": 146670.0}, {"date": "2026-06-09", "close": 5.78, "volume": 183257.0}, {"date": "2026-06-10", "close": 5.77, "volume": 321647.0}, {"date": "2026-06-11", "close": 5.78, "volume": 287830.0}, {"date": "2026-06-12", "close": 5.79, "volume": 205909.0}, {"date": "2026-06-15", "close": 5.8, "volume": 222571.0}, {"date": "2026-06-16", "close": 5.83, "volume": 270223.0}, {"date": "2026-06-17", "close": 5.81, "volume": 497374.0}, {"date": "2026-06-18", "close": 5.82, "volume": 267764.0}, {"date": "2026-06-22", "close": 5.84, "volume": 375464.0}, {"date": "2026-06-23", "close": 5.76, "volume": 230986.0}, {"date": "2026-06-24", "close": 5.71, "volume": 361959.0}, {"date": "2026-06-25", "close": 5.75, "volume": 308950.0}, {"date": "2026-06-26", "close": 5.77, "volume": 166767.0}, {"date": "2026-06-29", "close": 5.78, "volume": 235386.0}, {"date": "2026-06-30", "close": 5.79, "volume": 366301.0}, {"date": "2026-07-01", "close": 5.8, "volume": 239577.0}, {"date": "2026-07-02", "close": 5.81, "volume": 237322.0}, {"date": "2026-07-06", "close": 5.8, "volume": 184200.0}, {"date": "2026-07-07", "close": 5.8, "volume": 205828.0}, {"date": "2026-07-08", "close": 5.8, "volume": 218684.0}, {"date": "2026-07-09", "close": 5.82, "volume": 205454.0}, {"date": "2026-07-10", "close": 5.81, "volume": 171179.0}, {"date": "2026-07-13", "close": 5.8, "volume": 316311.0}, {"date": "2026-07-14", "close": 5.82, "volume": 181167.0}, {"date": "2026-07-15", "close": 5.85, "volume": 176636.0}, {"date": "2026-07-16", "close": 5.855, "volume": 116485.0}, {"date": "2026-07-17", "close": 5.83, "volume": 235150.0}, {"date": "2026-07-20", "close": 5.87, "volume": 643451.0}, {"date": "2026-07-21", "close": 5.92, "volume": 192262.0}, {"date": "2026-07-22", "close": 5.89, "volume": 79489.0}, {"date": "2026-07-23", "close": 5.82, "volume": 92544.0}, {"date": "2026-07-24", "close": 5.77, "volume": 113486.0}, {"date": "2026-07-27", "close": 5.77, "volume": 192555.0}, {"date": "2026-07-28", "close": 5.76, "volume": 110867.0}, {"date": "2026-07-29", "close": 5.72, "volume": 103227.0}, {"date": "2026-07-30", "close": 5.73, "volume": 106252.0}, {"date": "2026-07-31", "close": 5.71, "volume": 233054.0}, {"date": "2026-08-03", "close": 5.72, "volume": 149218.0}, {"date": "2026-08-04", "close": 5.74, "volume": 268368.0}, {"date": "2026-08-05", "close": 5.73, "volume": 364799.0}, {"date": "2026-08-06", "close": 5.73, "volume": 254061.0}, {"date": "2026-08-07", "close": 5.76, "volume": 303208.0}, {"date": "2026-08-10", "close": 5.8, "volume": 280083.0}, {"date": "2026-08-11", "close": 5.84, "volume": 301289.0}, {"date": "2026-08-12", "close": 5.81, "volume": 250184.0}, {"date": "2026-08-13", "close": 5.84, "volume": 283728.0}, {"date": "2026-08-14", "close": 5.84, "volume": 138303.0}, {"date": "2026-08-17", "close": 5.83, "volume": 136041.0}, {"date": "2026-08-18", "close": 5.825, "volume": 89263.0}, {"date": "2026-08-19", "close": 5.85, "volume": 61993.0}, {"date": "2026-08-20", "close": 5.8, "volume": 186019.0}, {"date": "2026-08-21", "close": 5.785, "volume": 162553.0}, {"date": "2026-08-24", "close": 5.74, "volume": 95013.0}, {"date": "2026-08-25", "close": 5.79, "volume": 193496.0}, {"date": "2026-08-26", "close": 5.79, "volume": 86395.0}, {"date": "2026-08-27", "close": 5.76, "volume": 114217.0}, {"date": "2026-08-28", "close": 5.8, "volume": 61607.0}, {"date": "2026-08-31", "close": 5.77, "volume": 110914.0}, {"date": "2026-09-01", "close": 5.78, "volume": 179659.0}, {"date": "2026-09-02", "close": 5.75, "volume": 115882.0}, {"date": "2026-09-03", "close": 5.74, "volume": 157843.0}, {"date": "2026-09-04", "close": 5.72, "volume": 91322.0}, {"date": "2026-09-08", "close": 5.74, "volume": 182181.0}, {"date": "2026-09-09", "close": 5.74, "volume": 124077.0}, {"date": "2026-09-10", "close": 5.7, "volume": 92023.0}, {"date": "2026-09-11", "close": 5.68, "volume": 69989.0}, {"date": "2026-09-14", "close": 5.65, "volume": 129890.0}, {"date": "2026-09-15", "close": 5.64, "volume": 763669.0}, {"date": "2026-09-16", "close": 5.64, "volume": 65418.0}, {"date": "2026-09-17", "close": 5.63, "volume": 81508.0}, {"date": "2026-09-18", "close": 5.64, "volume": 109186.0}, {"date": "2026-09-21", "close": 5.61, "volume": 168171.0}, {"date": "2026-09-22", "close": 5.58, "volume": 258351.0}, {"date": "2026-09-23", "close": 5.41, "volume": 389738.0}, {"date": "2026-09-24", "close": 5.35, "volume": 330914.0}, {"date": "2026-09-25", "close": 5.36, "volume": 283666.0}, {"date": "2026-09-28", "close": 5.33, "volume": 269885.0}, {"date": "2026-09-29", "close": 5.36, "volume": 205807.0}, {"date": "2026-09-30", "close": 5.36, "volume": 301921.0}, {"date": "2026-10-01", "close": 5.35, "volume": 322441.0}, {"date": "2026-10-02", "close": 5.37, "volume": 171567.0}, {"date": "2026-10-05", "close": 5.32, "volume": 277748.0}, {"date": "2026-10-06", "close": 5.35, "volume": 179899.0}, {"date": "2026-10-07", "close": 5.37, "volume": 611953.0}, {"date": "2026-10-08", "close": 5.33, "volume": 252085.0}], "refreshing": true}