{"ticker": "GDL", "overview": {"name": "GDL Fund, The Common Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GDL", "has_prices": true, "as_of": "2026-09-23", "last": 8.3601, "prev_close": 8.39, "change": -0.02990000000000137, "change_pct": -0.00356376638855797, "session_volume": 18317.0, "vwap_5": 8.375855438153017, "vwap_20": 8.550195514306225, "vwap_60": 8.654399076178018, "vwap_250": 9.227861392541678, "high_52w": 12.72, "low_52w": 8.24, "avg_volume_20": 9751.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001542153-26-000017", "src": "13DG", "ticker": "GDL", "cik": "1378701", "company": "GDL FUND", "company_raw": "GDL FUND", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Focus Partners Wealth moves to a 4.8% passive stake in GDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000017-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-31", "mins": 224147}], "recent_buys": [], "institutional": [{"id": "13DG-0001542153-26-000017", "src": "13DG", "ticker": "GDL", "cik": "1378701", "company": "GDL FUND", "company_raw": "GDL FUND", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Focus Partners Wealth moves to a 4.8% passive stake in GDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000017-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-31", "mins": 224147}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GDL Fund, The Common Shares of Beneficial Interest", "new_value": "GDL FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378701", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378701", "applied": 1, "detected_at": "2026-10-24T19:04:34.901784"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GDL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 9.92, "volume": 100595.0}, {"date": "2016-09-26", "close": 9.88, "volume": 66825.0}, {"date": "2016-09-27", "close": 9.91, "volume": 78996.0}, {"date": "2016-09-28", "close": 9.89, "volume": 20640.0}, {"date": "2016-09-29", "close": 9.8878, "volume": 46387.0}, {"date": "2016-09-30", "close": 9.95, "volume": 66768.0}, {"date": "2016-10-03", "close": 9.9, "volume": 51545.0}, {"date": "2016-10-04", "close": 9.87, "volume": 37757.0}, {"date": "2016-10-05", "close": 9.92, "volume": 15352.0}, {"date": "2016-10-06", "close": 9.91, "volume": 16634.0}, {"date": "2016-10-07", "close": 9.8989, "volume": 32119.0}, {"date": "2016-10-10", "close": 9.9, "volume": 22534.0}, {"date": "2016-10-11", "close": 9.87, "volume": 13789.0}, {"date": "2016-10-12", "close": 9.8592, "volume": 11724.0}, {"date": "2016-10-13", "close": 9.84, "volume": 40625.0}, {"date": "2016-10-14", "close": 9.83, "volume": 15388.0}, {"date": "2016-10-17", "close": 9.81, "volume": 195217.0}, {"date": "2016-10-18", "close": 9.7788, "volume": 17221.0}, {"date": "2016-10-19", "close": 9.81, "volume": 6454.0}, {"date": "2016-10-20", "close": 9.7601, "volume": 37214.0}, {"date": "2016-10-21", "close": 9.83, "volume": 29592.0}, {"date": "2016-10-24", "close": 9.78, "volume": 20787.0}, {"date": "2016-10-25", "close": 9.7786, "volume": 23581.0}, {"date": "2016-10-26", "close": 9.78, "volume": 13910.0}, {"date": "2016-10-27", "close": 9.72, "volume": 5792.0}, {"date": "2016-10-28", "close": 9.7, "volume": 13620.0}, {"date": "2016-10-31", "close": 9.7208, "volume": 15688.0}, {"date": "2016-11-01", "close": 9.68, "volume": 16847.0}, {"date": "2016-11-02", "close": 9.68, "volume": 15976.0}, {"date": "2016-11-03", "close": 9.63, "volume": 26169.0}, {"date": "2016-11-04", "close": 9.6392, "volume": 41577.0}, {"date": "2016-11-07", "close": 9.685, "volume": 47884.0}, {"date": "2016-11-08", "close": 9.71, "volume": 12635.0}, {"date": "2016-11-09", "close": 9.72, "volume": 32591.0}, {"date": "2016-11-10", "close": 9.75, "volume": 40292.0}, {"date": "2016-11-11", "close": 9.69, "volume": 88486.0}, {"date": "2016-11-14", "close": 9.71, "volume": 61525.0}, {"date": "2016-11-15", "close": 9.7201, "volume": 47799.0}, {"date": "2016-11-16", "close": 9.81, "volume": 73812.0}, {"date": "2016-11-17", "close": 9.82, "volume": 37262.0}, {"date": "2016-11-18", "close": 9.77, "volume": 43104.0}, {"date": "2016-11-21", "close": 9.8, "volume": 96433.0}, {"date": "2016-11-22", "close": 9.82, "volume": 51540.0}, {"date": "2016-11-23", "close": 9.83, "volume": 23121.0}, {"date": "2016-11-25", "close": 9.88, "volume": 18680.0}, {"date": "2016-11-28", "close": 9.88, "volume": 43049.0}, {"date": "2016-11-29", "close": 9.86, "volume": 54309.0}, {"date": "2016-11-30", "close": 9.84, "volume": 35843.0}, {"date": "2016-12-01", "close": 9.83, "volume": 31176.0}, {"date": "2016-12-02", "close": 9.79, "volume": 55007.0}, {"date": "2016-12-05", "close": 9.792, "volume": 210463.0}, {"date": "2016-12-06", "close": 9.79, "volume": 176604.0}, {"date": "2016-12-07", "close": 9.69, "volume": 163024.0}, {"date": "2016-12-08", "close": 9.66, "volume": 62688.0}, {"date": "2016-12-09", "close": 9.7, "volume": 30420.0}, {"date": "2016-12-12", "close": 9.73, "volume": 42152.0}, {"date": "2016-12-13", "close": 9.76, "volume": 54280.0}, {"date": "2016-12-14", "close": 9.75, "volume": 54023.0}, {"date": "2016-12-15", "close": 9.73, "volume": 37272.0}, {"date": "2016-12-16", "close": 9.7199, "volume": 29515.0}, {"date": "2016-12-19", "close": 9.74, "volume": 72509.0}, {"date": "2016-12-20", "close": 9.82, "volume": 85968.0}, {"date": "2016-12-21", "close": 9.83, "volume": 26273.0}, {"date": "2016-12-22", "close": 9.82, "volume": 35756.0}, {"date": "2016-12-23", "close": 9.81, "volume": 23060.0}, {"date": "2016-12-27", "close": 9.85, "volume": 44567.0}, {"date": "2016-12-28", "close": 9.83, "volume": 46315.0}, {"date": "2016-12-29", "close": 9.87, "volume": 34462.0}, {"date": "2016-12-30", "close": 9.84, "volume": 42323.0}, {"date": "2017-01-03", "close": 9.88, "volume": 35110.0}, {"date": "2017-01-04", "close": 9.89, "volume": 64978.0}, {"date": "2017-01-05", "close": 9.8875, "volume": 46003.0}, {"date": "2017-01-06", "close": 9.86, "volume": 62812.0}, {"date": "2017-01-09", "close": 9.87, "volume": 26592.0}, {"date": "2017-01-10", "close": 9.87, "volume": 19443.0}, {"date": "2017-01-11", "close": 9.89, "volume": 47474.0}, {"date": "2017-01-12", "close": 9.92, "volume": 79713.0}, {"date": "2017-01-13", "close": 9.93, "volume": 22760.0}, {"date": "2017-01-17", "close": 9.91, "volume": 29189.0}, {"date": "2017-01-18", "close": 9.88, "volume": 30797.0}, {"date": "2017-01-19", "close": 9.89, "volume": 21969.0}, {"date": "2017-01-20", "close": 9.9062, "volume": 14472.0}, {"date": "2017-01-23", "close": 9.92, "volume": 55330.0}, {"date": "2017-01-24", "close": 9.98, "volume": 60526.0}, {"date": "2017-01-25", "close": 9.97, "volume": 45125.0}, {"date": "2017-01-26", "close": 9.97, "volume": 49787.0}, {"date": "2017-01-27", "close": 9.93, "volume": 43472.0}, {"date": "2017-01-30", "close": 9.91, "volume": 32929.0}, {"date": "2017-01-31", "close": 9.89, "volume": 16263.0}, {"date": "2017-02-01", "close": 9.9481, "volume": 46644.0}, {"date": "2017-02-02", "close": 9.9, "volume": 36606.0}, {"date": "2017-02-03", "close": 9.9386, "volume": 48545.0}, {"date": "2017-02-06", "close": 9.9224, "volume": 25349.0}, {"date": "2017-02-07", "close": 9.9136, "volume": 32296.0}, {"date": "2017-02-08", "close": 9.94, "volume": 47857.0}, {"date": "2017-02-09", "close": 9.92, "volume": 45400.0}, {"date": "2017-02-10", "close": 9.9393, "volume": 47882.0}, {"date": "2017-02-13", "close": 9.95, "volume": 163816.0}, {"date": "2017-02-14", "close": 9.99, "volume": 55870.0}, {"date": "2017-02-15", "close": 9.98, "volume": 55264.0}, {"date": "2017-02-16", "close": 10.01, "volume": 70192.0}, {"date": "2017-02-17", "close": 10.01, "volume": 34387.0}, {"date": "2017-02-21", "close": 10.02, "volume": 38531.0}, {"date": "2017-02-22", "close": 9.95, "volume": 59433.0}, {"date": "2017-02-23", "close": 10.01, "volume": 20633.0}, {"date": "2017-02-24", "close": 10.02, "volume": 24650.0}, {"date": "2017-02-27", "close": 9.98, "volume": 33618.0}, {"date": "2017-02-28", "close": 9.97, "volume": 29917.0}, {"date": "2017-03-01", "close": 10.0138, "volume": 36277.0}, {"date": "2017-03-02", "close": 10.01, "volume": 17955.0}, {"date": "2017-03-03", "close": 9.96, "volume": 25167.0}, {"date": "2017-03-06", "close": 10.01, "volume": 17933.0}, {"date": "2017-03-07", "close": 9.96, "volume": 17088.0}, {"date": "2017-03-08", "close": 9.98, "volume": 18515.0}, {"date": "2017-03-09", "close": 9.97, "volume": 34830.0}, {"date": "2017-03-10", "close": 9.99, "volume": 21984.0}, {"date": "2017-03-13", "close": 10.0, "volume": 21410.0}, {"date": "2017-03-14", "close": 9.968, "volume": 19463.0}, {"date": "2017-03-15", "close": 9.8852, "volume": 23979.0}, {"date": "2017-03-16", "close": 9.8546, "volume": 16829.0}, {"date": "2017-03-17", "close": 9.87, "volume": 13302.0}, {"date": "2017-03-20", "close": 9.83, "volume": 28520.0}, {"date": "2017-03-21", "close": 9.83, "volume": 29841.0}, {"date": "2017-03-22", "close": 9.83, "volume": 33002.0}, {"date": "2017-03-23", "close": 9.85, "volume": 28256.0}, {"date": "2017-03-24", "close": 9.77, "volume": 33241.0}, {"date": "2017-03-27", "close": 9.84, "volume": 39794.0}, {"date": "2017-03-28", "close": 9.9, "volume": 64831.0}, {"date": "2017-03-29", "close": 9.82, "volume": 15973.0}, {"date": "2017-03-30", "close": 9.869, "volume": 8217.0}, {"date": "2017-03-31", "close": 9.84, "volume": 13548.0}, {"date": "2017-04-03", "close": 9.84, "volume": 16919.0}, {"date": "2017-04-04", "close": 9.81, "volume": 21941.0}, {"date": "2017-04-05", "close": 9.86, "volume": 17907.0}, {"date": "2017-04-06", "close": 9.84, "volume": 18831.0}, {"date": "2017-04-07", "close": 9.8558, "volume": 15738.0}, {"date": "2017-04-10", "close": 9.84, "volume": 27700.0}, {"date": "2017-04-11", "close": 9.84, "volume": 23375.0}, {"date": "2017-04-12", "close": 9.86, "volume": 27059.0}, {"date": "2017-04-13", "close": 9.85, "volume": 28841.0}, {"date": "2017-04-17", "close": 9.87, "volume": 12887.0}, {"date": "2017-04-18", "close": 9.85, "volume": 26607.0}, {"date": "2017-04-19", "close": 9.86, "volume": 24978.0}, {"date": "2017-04-20", "close": 9.87, "volume": 45687.0}, {"date": "2017-04-21", "close": 9.85, "volume": 36197.0}, {"date": "2017-04-24", "close": 9.87, "volume": 59905.0}, {"date": "2017-04-25", "close": 9.87, "volume": 41204.0}, {"date": "2017-04-26", "close": 9.8999, "volume": 136112.0}, {"date": "2017-04-27", "close": 9.9515, "volume": 241778.0}, {"date": "2017-04-28", "close": 9.97, "volume": 261102.0}, {"date": "2017-05-01", "close": 9.92, "volume": 148703.0}, {"date": "2017-05-02", "close": 9.95, "volume": 184154.0}, {"date": "2017-05-03", "close": 9.96, "volume": 238502.0}, {"date": "2017-05-04", "close": 9.98, "volume": 164557.0}, {"date": "2017-05-05", "close": 9.99, "volume": 225544.0}, {"date": "2017-05-08", "close": 9.99, "volume": 139378.0}, {"date": "2017-05-09", "close": 9.9795, "volume": 21109.0}, {"date": "2017-05-10", "close": 9.98, "volume": 134663.0}, {"date": "2017-05-11", "close": 9.97, "volume": 66728.0}, {"date": "2017-05-12", "close": 9.98, "volume": 160860.0}, {"date": "2017-05-15", "close": 9.99, "volume": 67127.0}, {"date": "2017-05-16", "close": 10.02, "volume": 189608.0}, {"date": "2017-05-17", "close": 9.94, "volume": 85327.0}, {"date": "2017-05-18", "close": 9.99, "volume": 95919.0}, {"date": "2017-05-19", "close": 9.97, "volume": 111749.0}, {"date": "2017-05-22", "close": 10.0, "volume": 169905.0}, {"date": "2017-05-23", "close": 10.04, "volume": 174880.0}, {"date": "2017-05-24", "close": 10.05, "volume": 123373.0}, {"date": "2017-05-25", "close": 10.08, "volume": 232734.0}, {"date": "2017-05-26", "close": 10.08, "volume": 108117.0}, {"date": "2017-05-30", "close": 10.13, "volume": 117850.0}, {"date": "2017-05-31", "close": 10.13, "volume": 83838.0}, {"date": "2017-06-01", "close": 10.2, "volume": 86750.0}, {"date": "2017-06-02", "close": 10.24, "volume": 75942.0}, {"date": "2017-06-05", "close": 10.27, "volume": 59381.0}, {"date": "2017-06-06", "close": 10.24, "volume": 92594.0}, {"date": "2017-06-07", "close": 10.26, "volume": 86889.0}, {"date": "2017-06-08", "close": 10.32, "volume": 73447.0}, {"date": "2017-06-09", "close": 10.35, "volume": 41133.0}, {"date": "2017-06-12", "close": 10.27, "volume": 33856.0}, {"date": "2017-06-13", "close": 10.34, "volume": 42863.0}, {"date": "2017-06-14", "close": 10.23, "volume": 62158.0}, {"date": "2017-06-15", "close": 10.19, "volume": 48144.0}, {"date": "2017-06-16", "close": 10.2, "volume": 129079.0}, {"date": "2017-06-19", "close": 10.28, "volume": 127315.0}, {"date": "2017-06-20", "close": 10.27, "volume": 28935.0}, {"date": "2017-06-21", "close": 10.2407, "volume": 240398.0}, {"date": "2017-06-22", "close": 10.24, "volume": 226887.0}, {"date": "2017-06-23", "close": 10.24, "volume": 51579.0}, {"date": "2017-06-26", "close": 10.26, "volume": 57549.0}, {"date": "2017-06-27", "close": 10.24, "volume": 268357.0}, {"date": "2017-06-28", "close": 10.29, "volume": 95079.0}, {"date": "2017-06-29", "close": 10.25, "volume": 56637.0}, {"date": "2017-06-30", "close": 10.26, "volume": 43808.0}, {"date": "2017-07-03", "close": 10.22, "volume": 49466.0}, {"date": "2017-07-05", "close": 10.28, "volume": 37903.0}, {"date": "2017-07-06", "close": 10.21, "volume": 54139.0}, {"date": "2017-07-07", "close": 10.22, "volume": 30740.0}, {"date": "2017-07-10", "close": 10.24, "volume": 72124.0}, {"date": "2017-07-11", "close": 10.23, "volume": 39441.0}, {"date": "2017-07-12", "close": 10.24, "volume": 46250.0}, {"date": "2017-07-13", "close": 10.25, "volume": 51786.0}, {"date": "2017-07-14", "close": 10.26, "volume": 63837.0}, {"date": "2017-07-17", "close": 10.25, "volume": 29369.0}, {"date": "2017-07-18", "close": 10.25, "volume": 56049.0}, {"date": "2017-07-19", "close": 10.26, "volume": 46325.0}, {"date": "2017-07-20", "close": 10.25, "volume": 33216.0}, {"date": "2017-07-21", "close": 10.2651, "volume": 24866.0}, {"date": "2017-07-24", "close": 10.3, "volume": 55981.0}, {"date": "2017-07-25", "close": 10.31, "volume": 44361.0}, {"date": "2017-07-26", "close": 10.29, "volume": 13606.0}, {"date": "2017-07-27", "close": 10.28, "volume": 79041.0}, {"date": "2017-07-28", "close": 10.2686, "volume": 42104.0}, {"date": "2017-07-31", "close": 10.2599, "volume": 22102.0}, {"date": "2017-08-01", "close": 10.2813, "volume": 17577.0}, {"date": "2017-08-02", "close": 10.27, "volume": 119944.0}, {"date": "2017-08-03", "close": 10.31, "volume": 20725.0}, {"date": "2017-08-04", "close": 10.3099, "volume": 23652.0}, {"date": "2017-08-07", "close": 10.31, "volume": 23819.0}, {"date": "2017-08-08", "close": 10.26, "volume": 18349.0}, {"date": "2017-08-09", "close": 10.23, "volume": 22996.0}, {"date": "2017-08-10", "close": 10.08, "volume": 41253.0}, {"date": "2017-08-11", "close": 10.15, "volume": 18224.0}, {"date": "2017-08-14", "close": 10.19, "volume": 29182.0}, {"date": "2017-08-15", "close": 10.1807, "volume": 21989.0}, {"date": "2017-08-16", "close": 10.17, "volume": 20376.0}, {"date": "2017-08-17", "close": 10.16, "volume": 36818.0}, {"date": "2017-08-18", "close": 10.12, "volume": 20606.0}, {"date": "2017-08-21", "close": 10.17, "volume": 14912.0}, {"date": "2017-08-22", "close": 10.18, "volume": 25550.0}, {"date": "2017-08-23", "close": 10.17, "volume": 11522.0}, {"date": "2017-08-24", "close": 10.15, "volume": 4163.0}, {"date": "2017-08-25", "close": 10.16, "volume": 13757.0}, {"date": "2017-08-28", "close": 10.2, "volume": 25870.0}, {"date": "2017-08-29", "close": 10.21, "volume": 5382.0}, {"date": "2017-08-30", "close": 10.19, "volume": 23721.0}, {"date": "2017-08-31", "close": 10.25, "volume": 21714.0}, {"date": "2017-09-01", "close": 10.29, "volume": 27906.0}, {"date": "2017-09-05", "close": 10.24, "volume": 14966.0}, {"date": "2017-09-06", "close": 10.28, "volume": 6915.0}, {"date": "2017-09-07", "close": 10.28, "volume": 9322.0}, {"date": "2017-09-08", "close": 10.24, "volume": 11152.0}, {"date": "2017-09-11", "close": 10.28, "volume": 19191.0}, {"date": "2017-09-12", "close": 10.26, "volume": 22420.0}, {"date": "2017-09-13", "close": 10.29, "volume": 9915.0}, {"date": "2017-09-14", "close": 10.19, "volume": 26209.0}, {"date": "2017-09-15", "close": 10.1, "volume": 11685.0}, {"date": "2017-09-18", "close": 10.13, "volume": 23816.0}, {"date": "2017-09-19", "close": 10.17, "volume": 36054.0}, {"date": "2017-09-20", "close": 10.19, "volume": 13619.0}, {"date": "2017-09-21", "close": 10.2, "volume": 25641.0}, {"date": "2017-09-22", "close": 10.16, "volume": 20124.0}, {"date": "2017-09-25", "close": 10.21, "volume": 46602.0}, {"date": "2017-09-26", "close": 10.22, "volume": 34339.0}, {"date": "2017-09-27", "close": 10.19, "volume": 12123.0}, {"date": "2017-09-28", "close": 10.2, "volume": 14406.0}, {"date": "2017-09-29", "close": 10.2, "volume": 20153.0}, {"date": "2017-10-02", "close": 10.2, "volume": 22392.0}, {"date": "2017-10-03", "close": 10.22, "volume": 22951.0}, {"date": "2017-10-04", "close": 10.2072, "volume": 30610.0}, {"date": "2017-10-05", "close": 10.19, "volume": 25518.0}, {"date": "2017-10-06", "close": 10.2, "volume": 11632.0}, {"date": "2017-10-09", "close": 10.23, "volume": 16920.0}, {"date": "2017-10-10", "close": 10.28, "volume": 51990.0}, {"date": "2017-10-11", "close": 10.28, "volume": 18355.0}, {"date": "2017-10-12", "close": 10.3, "volume": 79867.0}, {"date": "2017-10-13", "close": 10.25, "volume": 8192.0}, {"date": "2017-10-16", "close": 10.3, "volume": 19598.0}, {"date": "2017-10-17", "close": 10.2399, "volume": 15851.0}, {"date": "2017-10-18", "close": 10.27, "volume": 15547.0}, {"date": "2017-10-19", "close": 10.23, "volume": 5187.0}, {"date": "2017-10-20", "close": 10.24, "volume": 22588.0}, {"date": "2017-10-23", "close": 10.21, "volume": 20651.0}, {"date": "2017-10-24", "close": 10.25, "volume": 17058.0}, {"date": "2017-10-25", "close": 10.21, "volume": 10775.0}, {"date": "2017-10-26", "close": 10.18, "volume": 27186.0}, {"date": "2017-10-27", "close": 10.2001, "volume": 21832.0}, {"date": "2017-10-30", "close": 10.1572, "volume": 34790.0}, {"date": "2017-10-31", "close": 10.1171, "volume": 135472.0}, {"date": "2017-11-01", "close": 10.03, "volume": 135417.0}, {"date": "2017-11-02", "close": 10.03, "volume": 60641.0}, {"date": "2017-11-03", "close": 10.08, "volume": 24690.0}, {"date": "2017-11-06", "close": 10.04, "volume": 23605.0}, {"date": "2017-11-07", "close": 10.08, "volume": 39622.0}, {"date": "2017-11-08", "close": 10.09, "volume": 19449.0}, {"date": "2017-11-09", "close": 9.95, "volume": 40473.0}, {"date": "2017-11-10", "close": 9.87, "volume": 50010.0}, {"date": "2017-11-13", "close": 9.9, "volume": 22260.0}, {"date": "2017-11-14", "close": 9.9032, "volume": 24739.0}, {"date": "2017-11-15", "close": 9.88, "volume": 18266.0}, {"date": "2017-11-16", "close": 9.919, "volume": 18886.0}, {"date": "2017-11-17", "close": 9.97, "volume": 15988.0}, {"date": "2017-11-20", "close": 9.97, "volume": 18842.0}, {"date": "2017-11-21", "close": 9.85, "volume": 116639.0}, {"date": "2017-11-22", "close": 9.88, "volume": 18246.0}, {"date": "2017-11-24", "close": 9.8993, "volume": 11628.0}, {"date": "2017-11-27", "close": 9.88, "volume": 14681.0}, {"date": "2017-11-28", "close": 9.85, "volume": 20822.0}, {"date": "2017-11-29", "close": 9.8, "volume": 34072.0}, {"date": "2017-11-30", "close": 9.91, "volume": 67064.0}, {"date": "2017-12-01", "close": 9.99, "volume": 48991.0}, {"date": "2017-12-04", "close": 9.95, "volume": 67269.0}, {"date": "2017-12-05", "close": 9.9064, "volume": 39907.0}, {"date": "2017-12-06", "close": 9.9, "volume": 23766.0}, {"date": "2017-12-07", "close": 9.8, "volume": 35915.0}, {"date": "2017-12-08", "close": 9.82, "volume": 20969.0}, {"date": "2017-12-11", "close": 9.761, "volume": 94701.0}, {"date": "2017-12-12", "close": 9.74, "volume": 45350.0}, {"date": "2017-12-13", "close": 9.8, "volume": 36658.0}, {"date": "2017-12-14", "close": 9.81, "volume": 37405.0}, {"date": "2017-12-15", "close": 9.8, "volume": 18180.0}, {"date": "2017-12-18", "close": 9.74, "volume": 63480.0}, {"date": "2017-12-19", "close": 9.8, "volume": 41784.0}, {"date": "2017-12-20", "close": 9.75, "volume": 32364.0}, {"date": "2017-12-21", "close": 9.8, "volume": 39167.0}, {"date": "2017-12-22", "close": 9.83, "volume": 57001.0}, {"date": "2017-12-26", "close": 9.83, "volume": 27371.0}, {"date": "2017-12-27", "close": 9.7914, "volume": 46615.0}, {"date": "2017-12-28", "close": 9.8, "volume": 24585.0}, {"date": "2017-12-29", "close": 9.73, "volume": 146872.0}, {"date": "2018-01-02", "close": 9.85, "volume": 48056.0}, {"date": "2018-01-03", "close": 9.89, "volume": 176668.0}, {"date": "2018-01-04", "close": 9.9025, "volume": 187232.0}, {"date": "2018-01-05", "close": 9.91, "volume": 191024.0}, {"date": "2018-01-08", "close": 9.89, "volume": 23673.0}, {"date": "2018-01-09", "close": 9.89, "volume": 18047.0}, {"date": "2018-01-10", "close": 9.87, "volume": 26593.0}, {"date": "2018-01-11", "close": 9.9, "volume": 26378.0}, {"date": "2018-01-12", "close": 9.915, "volume": 18488.0}, {"date": "2018-01-16", "close": 9.9, "volume": 72917.0}, {"date": "2018-01-17", "close": 9.91, "volume": 23911.0}, {"date": "2018-01-18", "close": 9.9, "volume": 17951.0}, {"date": "2018-01-19", "close": 9.9, "volume": 21148.0}, {"date": "2018-01-22", "close": 9.92, "volume": 53574.0}, {"date": "2018-01-23", "close": 9.87, "volume": 48804.0}, {"date": "2018-01-24", "close": 9.89, "volume": 82019.0}, {"date": "2018-01-25", "close": 9.87, "volume": 21928.0}, {"date": "2018-01-26", "close": 9.9342, "volume": 18185.0}, {"date": "2018-01-29", "close": 9.9, "volume": 30913.0}, {"date": "2018-01-30", "close": 9.76, "volume": 113982.0}, {"date": "2018-01-31", "close": 9.72, "volume": 196420.0}, {"date": "2018-02-01", "close": 9.73, "volume": 86719.0}, {"date": "2018-02-02", "close": 9.69, "volume": 105133.0}, {"date": "2018-02-05", "close": 9.62, "volume": 105718.0}, {"date": "2018-02-06", "close": 9.61, "volume": 181026.0}, {"date": "2018-02-07", "close": 9.6, "volume": 23703.0}, {"date": "2018-02-08", "close": 9.53, "volume": 23256.0}, {"date": "2018-02-09", "close": 9.53, "volume": 71485.0}, {"date": "2018-02-12", "close": 9.58, "volume": 27670.0}, {"date": "2018-02-13", "close": 9.68, "volume": 38336.0}, {"date": "2018-02-14", "close": 9.62, "volume": 39298.0}, {"date": "2018-02-15", "close": 9.66, "volume": 20706.0}, {"date": "2018-02-16", "close": 9.68, "volume": 30172.0}, {"date": "2018-02-20", "close": 9.6, "volume": 95803.0}, {"date": "2018-02-21", "close": 9.61, "volume": 12969.0}, {"date": "2018-02-22", "close": 9.605, "volume": 17230.0}, {"date": "2018-02-23", "close": 9.65, "volume": 52755.0}, {"date": "2018-02-26", "close": 9.65, "volume": 73272.0}, {"date": "2018-02-27", "close": 9.58, "volume": 71921.0}, {"date": "2018-02-28", "close": 9.4, "volume": 65363.0}, {"date": "2018-03-01", "close": 9.46, "volume": 50673.0}, {"date": "2018-03-02", "close": 9.48, "volume": 38199.0}, {"date": "2018-03-05", "close": 9.4959, "volume": 23915.0}, {"date": "2018-03-06", "close": 9.43, "volume": 43130.0}, {"date": "2018-03-07", "close": 9.4501, "volume": 57356.0}, {"date": "2018-03-08", "close": 9.47, "volume": 29194.0}, {"date": "2018-03-09", "close": 9.57, "volume": 34581.0}, {"date": "2018-03-12", "close": 9.59, "volume": 25976.0}, {"date": "2018-03-13", "close": 9.56, "volume": 14869.0}, {"date": "2018-03-14", "close": 9.47, "volume": 16524.0}, {"date": "2018-03-15", "close": 9.49, "volume": 23624.0}, {"date": "2018-03-16", "close": 9.46, "volume": 13458.0}, {"date": "2018-03-19", "close": 9.39, "volume": 52556.0}, {"date": "2018-03-20", "close": 9.4132, "volume": 36336.0}, {"date": "2018-03-21", "close": 9.41, "volume": 50398.0}, {"date": "2018-03-22", "close": 9.34, "volume": 65345.0}, {"date": "2018-03-23", "close": 9.27, "volume": 45017.0}, {"date": "2018-03-26", "close": 9.28, "volume": 118073.0}, {"date": "2018-03-27", "close": 9.27, "volume": 35849.0}, {"date": "2018-03-28", "close": 9.27, "volume": 29190.0}, {"date": "2018-03-29", "close": 9.32, "volume": 53818.0}, {"date": "2018-04-02", "close": 9.22, "volume": 53910.0}, {"date": "2018-04-03", "close": 9.25, "volume": 39172.0}, {"date": "2018-04-04", "close": 9.32, "volume": 29880.0}, {"date": "2018-04-05", "close": 9.36, "volume": 22273.0}, {"date": "2018-04-06", "close": 9.31, "volume": 29235.0}, {"date": "2018-04-09", "close": 9.35, "volume": 35839.0}, {"date": "2018-04-10", "close": 9.36, "volume": 20968.0}, {"date": "2018-04-11", "close": 9.35, "volume": 31655.0}, {"date": "2018-04-12", "close": 9.3499, "volume": 37212.0}, {"date": "2018-04-13", "close": 9.36, "volume": 27511.0}, {"date": "2018-04-16", "close": 9.38, "volume": 18317.0}, {"date": "2018-04-17", "close": 9.4, "volume": 26685.0}, {"date": "2018-04-18", "close": 9.45, "volume": 25918.0}, {"date": "2018-04-19", "close": 9.41, "volume": 14186.0}, {"date": "2018-04-20", "close": 9.36, "volume": 7247.0}, {"date": "2018-04-23", "close": 9.3205, "volume": 34899.0}, {"date": "2018-04-24", "close": 9.38, "volume": 54026.0}, {"date": "2018-04-25", "close": 9.3, "volume": 21316.0}, {"date": "2018-04-26", "close": 9.4, "volume": 20092.0}, {"date": "2018-04-27", "close": 9.37, "volume": 14708.0}, {"date": "2018-04-30", "close": 9.33, "volume": 19334.0}, {"date": "2018-05-01", "close": 9.38, "volume": 24078.0}, {"date": "2018-05-02", "close": 9.34, "volume": 15456.0}, {"date": "2018-05-03", "close": 9.3432, "volume": 19119.0}, {"date": "2018-05-04", "close": 9.35, "volume": 17995.0}, {"date": "2018-05-07", "close": 9.38, "volume": 22104.0}, {"date": "2018-05-08", "close": 9.34, "volume": 15553.0}, {"date": "2018-05-09", "close": 9.3, "volume": 31658.0}, {"date": "2018-05-10", "close": 9.35, "volume": 30031.0}, {"date": "2018-05-11", "close": 9.46, "volume": 35569.0}, {"date": "2018-05-14", "close": 9.37, "volume": 27111.0}, {"date": "2018-05-15", "close": 9.45, "volume": 44474.0}, {"date": "2018-05-16", "close": 9.48, "volume": 18736.0}, {"date": "2018-05-17", "close": 9.41, "volume": 32962.0}, {"date": "2018-05-18", "close": 9.4, "volume": 6781.0}, {"date": "2018-05-21", "close": 9.38, "volume": 27759.0}, {"date": "2018-05-22", "close": 9.38, "volume": 51390.0}, {"date": "2018-05-23", "close": 9.37, "volume": 9840.0}, {"date": "2018-05-24", "close": 9.4107, "volume": 36620.0}, {"date": "2018-05-25", "close": 9.38, "volume": 9508.0}, {"date": "2018-05-29", "close": 9.32, "volume": 23684.0}, {"date": "2018-05-30", "close": 9.34, "volume": 9204.0}, {"date": "2018-05-31", "close": 9.28, "volume": 16726.0}, {"date": "2018-06-01", "close": 9.32, "volume": 34250.0}, {"date": "2018-06-04", "close": 9.31, "volume": 15584.0}, {"date": "2018-06-05", "close": 9.3, "volume": 17192.0}, {"date": "2018-06-06", "close": 9.31, "volume": 28960.0}, {"date": "2018-06-07", "close": 9.338, "volume": 32233.0}, {"date": "2018-06-08", "close": 9.36, "volume": 6920.0}, {"date": "2018-06-11", "close": 9.27, "volume": 36434.0}, {"date": "2018-06-12", "close": 9.33, "volume": 11202.0}, {"date": "2018-06-13", "close": 9.35, "volume": 6875.0}, {"date": "2018-06-14", "close": 9.26, "volume": 29654.0}, {"date": "2018-06-15", "close": 9.26, "volume": 15511.0}, {"date": "2018-06-18", "close": 9.24, "volume": 22192.0}, {"date": "2018-06-19", "close": 9.1729, "volume": 29996.0}, {"date": "2018-06-20", "close": 9.2, "volume": 23086.0}, {"date": "2018-06-21", "close": 9.2, "volume": 13676.0}, {"date": "2018-06-22", "close": 9.16, "volume": 40362.0}, {"date": "2018-06-25", "close": 9.08, "volume": 72303.0}, {"date": "2018-06-26", "close": 9.16, "volume": 33037.0}, {"date": "2018-06-27", "close": 9.18, "volume": 47060.0}, {"date": "2018-06-28", "close": 9.18, "volume": 15173.0}, {"date": "2018-06-29", "close": 9.18, "volume": 9306.0}, {"date": "2018-07-02", "close": 9.12, "volume": 28359.0}, {"date": "2018-07-03", "close": 9.1073, "volume": 26208.0}, {"date": "2018-07-05", "close": 9.15, "volume": 30207.0}, {"date": "2018-07-06", "close": 9.18, "volume": 18487.0}, {"date": "2018-07-09", "close": 9.26, "volume": 15671.0}, {"date": "2018-07-10", "close": 9.26, "volume": 6721.0}, {"date": "2018-07-11", "close": 9.23, "volume": 8069.0}, {"date": "2018-07-12", "close": 9.285, "volume": 13699.0}, {"date": "2018-07-13", "close": 9.26, "volume": 32698.0}, {"date": "2018-07-16", "close": 9.2496, "volume": 19213.0}, {"date": "2018-07-17", "close": 9.3, "volume": 8973.0}, {"date": "2018-07-18", "close": 9.24, "volume": 18571.0}, {"date": "2018-07-19", "close": 9.25, "volume": 23169.0}, {"date": "2018-07-20", "close": 9.25, "volume": 11052.0}, {"date": "2018-07-23", "close": 9.24, "volume": 15348.0}, {"date": "2018-07-24", "close": 9.26, "volume": 32566.0}, {"date": "2018-07-25", "close": 9.25, "volume": 21126.0}, {"date": "2018-07-26", "close": 9.19, "volume": 19164.0}, {"date": "2018-07-27", "close": 9.15, "volume": 31802.0}, {"date": "2018-07-30", "close": 9.12, "volume": 13738.0}, {"date": "2018-07-31", "close": 9.16, "volume": 9954.0}, {"date": "2018-08-01", "close": 9.21, "volume": 22582.0}, {"date": "2018-08-02", "close": 9.16, "volume": 108056.0}, {"date": "2018-08-03", "close": 9.23, "volume": 19675.0}, {"date": "2018-08-06", "close": 9.24, "volume": 15790.0}, {"date": "2018-08-07", "close": 9.28, "volume": 11624.0}, {"date": "2018-08-08", "close": 9.255, "volume": 47318.0}, {"date": "2018-08-09", "close": 9.22, "volume": 9494.0}, {"date": "2018-08-10", "close": 9.201, "volume": 2588.0}, {"date": "2018-08-13", "close": 9.2, "volume": 18248.0}, {"date": "2018-08-14", "close": 9.12, "volume": 44222.0}, {"date": "2018-08-15", "close": 9.085, "volume": 89834.0}, {"date": "2018-08-16", "close": 9.09, "volume": 28780.0}, {"date": "2018-08-17", "close": 9.17, "volume": 15434.0}, {"date": "2018-08-20", "close": 9.2, "volume": 7335.0}, {"date": "2018-08-21", "close": 9.22, "volume": 24669.0}, {"date": "2018-08-22", "close": 9.14, "volume": 29411.0}, {"date": "2018-08-23", "close": 9.2, "volume": 25974.0}, {"date": "2018-08-24", "close": 9.16, "volume": 23954.0}, {"date": "2018-08-27", "close": 9.15, "volume": 31039.0}, {"date": "2018-08-28", "close": 9.22, "volume": 45645.0}, {"date": "2018-08-29", "close": 9.19, "volume": 43136.0}, {"date": "2018-08-30", "close": 9.18, "volume": 29373.0}, {"date": "2018-08-31", "close": 9.22, "volume": 23050.0}, {"date": "2018-09-04", "close": 9.2, "volume": 41447.0}, {"date": "2018-09-05", "close": 9.15, "volume": 28249.0}, {"date": "2018-09-06", "close": 9.15, "volume": 32595.0}, {"date": "2018-09-07", "close": 9.16, "volume": 37798.0}, {"date": "2018-09-10", "close": 9.14, "volume": 34438.0}, {"date": "2018-09-11", "close": 9.18, "volume": 15698.0}, {"date": "2018-09-12", "close": 9.22, "volume": 18761.0}, {"date": "2018-09-13", "close": 9.08, "volume": 30314.0}, {"date": "2018-09-14", "close": 9.12, "volume": 17931.0}, {"date": "2018-09-17", "close": 9.11, "volume": 17932.0}, {"date": "2018-09-18", "close": 9.11, "volume": 65682.0}, {"date": "2018-09-19", "close": 9.18, "volume": 25567.0}, {"date": "2018-09-20", "close": 9.16, "volume": 46154.0}, {"date": "2018-09-21", "close": 9.14, "volume": 13316.0}, {"date": "2018-09-24", "close": 9.19, "volume": 38090.0}, {"date": "2018-09-25", "close": 9.25, "volume": 42984.0}, {"date": "2018-09-26", "close": 9.17, "volume": 61048.0}, {"date": "2018-09-27", "close": 9.18, "volume": 28300.0}, {"date": "2018-09-28", "close": 9.0873, "volume": 50779.0}, {"date": "2018-10-01", "close": 9.05, "volume": 140542.0}, {"date": "2018-10-02", "close": 9.0, "volume": 99429.0}, {"date": "2018-10-03", "close": 8.98, "volume": 26844.0}, {"date": "2018-10-04", "close": 8.86, "volume": 90136.0}, {"date": "2018-10-05", "close": 8.9231, "volume": 31133.0}, {"date": "2018-10-08", "close": 8.91, "volume": 21679.0}, {"date": "2018-10-09", "close": 8.84, "volume": 10450.0}, {"date": "2018-10-10", "close": 8.86, "volume": 45202.0}, {"date": "2018-10-11", "close": 8.87, "volume": 14459.0}, {"date": "2018-10-12", "close": 8.9169, "volume": 24387.0}, {"date": "2018-10-15", "close": 8.81, "volume": 25936.0}, {"date": "2018-10-16", "close": 8.87, "volume": 7214.0}, {"date": "2018-10-17", "close": 8.88, "volume": 11460.0}, {"date": "2018-10-18", "close": 8.83, "volume": 24279.0}, {"date": "2018-10-19", "close": 8.9, "volume": 37910.0}, {"date": "2018-10-22", "close": 8.83, "volume": 29328.0}, {"date": "2018-10-23", "close": 8.77, "volume": 28238.0}, {"date": "2018-10-24", "close": 8.56, "volume": 41009.0}, {"date": "2018-10-25", "close": 8.96, "volume": 125015.0}, {"date": "2018-10-26", "close": 8.91, "volume": 53172.0}, {"date": "2018-10-29", "close": 8.92, "volume": 76180.0}, {"date": "2018-10-30", "close": 8.86, "volume": 40012.0}, {"date": "2018-10-31", "close": 8.85, "volume": 28550.0}, {"date": "2018-11-01", "close": 8.82, "volume": 37175.0}, {"date": "2018-11-02", "close": 8.89, "volume": 57541.0}, {"date": "2018-11-05", "close": 8.91, "volume": 30659.0}, {"date": "2018-11-06", "close": 8.89, "volume": 10686.0}, {"date": "2018-11-07", "close": 8.9946, "volume": 13197.0}, {"date": "2018-11-08", "close": 8.97, "volume": 15031.0}, {"date": "2018-11-09", "close": 9.01, "volume": 11008.0}, {"date": "2018-11-12", "close": 8.91, "volume": 21727.0}, {"date": "2018-11-13", "close": 8.9, "volume": 40243.0}, {"date": "2018-11-14", "close": 8.91, "volume": 4790.0}, {"date": "2018-11-15", "close": 8.9, "volume": 26310.0}, {"date": "2018-11-16", "close": 9.02, "volume": 53791.0}, {"date": "2018-11-19", "close": 9.16, "volume": 69183.0}, {"date": "2018-11-20", "close": 9.14, "volume": 42050.0}, {"date": "2018-11-21", "close": 9.08, "volume": 23566.0}, {"date": "2018-11-23", "close": 9.08, "volume": 11714.0}, {"date": "2018-11-26", "close": 9.09, "volume": 21464.0}, {"date": "2018-11-27", "close": 9.13, "volume": 20254.0}, {"date": "2018-11-28", "close": 9.17, "volume": 13760.0}, {"date": "2018-11-29", "close": 9.14, "volume": 19875.0}, {"date": "2018-11-30", "close": 9.15, "volume": 5108.0}, {"date": "2018-12-03", "close": 9.15, "volume": 15465.0}, {"date": "2018-12-04", "close": 9.17, "volume": 78444.0}, {"date": "2018-12-06", "close": 9.0, "volume": 29126.0}, {"date": "2018-12-07", "close": 9.0357, "volume": 28314.0}, {"date": "2018-12-10", "close": 9.03, "volume": 6401.0}, {"date": "2018-12-11", "close": 9.02, "volume": 28701.0}, {"date": "2018-12-12", "close": 9.12, "volume": 36253.0}, {"date": "2018-12-13", "close": 9.08, "volume": 25166.0}, {"date": "2018-12-14", "close": 8.95, "volume": 27643.0}, {"date": "2018-12-17", "close": 9.12, "volume": 172253.0}, {"date": "2018-12-18", "close": 9.13, "volume": 72991.0}, {"date": "2018-12-19", "close": 8.93, "volume": 146936.0}, {"date": "2018-12-20", "close": 8.88, "volume": 29773.0}, {"date": "2018-12-21", "close": 8.92, "volume": 13592.0}, {"date": "2018-12-24", "close": 8.96, "volume": 59201.0}, {"date": "2018-12-26", "close": 9.06, "volume": 54674.0}, {"date": "2018-12-27", "close": 9.0237, "volume": 43140.0}, {"date": "2018-12-28", "close": 9.04, "volume": 31383.0}, {"date": "2018-12-31", "close": 9.17, "volume": 35637.0}, {"date": "2019-01-02", "close": 9.08, "volume": 30059.0}, {"date": "2019-01-03", "close": 9.04, "volume": 74716.0}, {"date": "2019-01-04", "close": 9.165, "volume": 44403.0}, {"date": "2019-01-07", "close": 9.16, "volume": 27561.0}, {"date": "2019-01-08", "close": 9.14, "volume": 43828.0}, {"date": "2019-01-09", "close": 9.18, "volume": 46931.0}, {"date": "2019-01-10", "close": 9.28, "volume": 26581.0}, {"date": "2019-01-11", "close": 9.19, "volume": 25926.0}, {"date": "2019-01-14", "close": 9.24, "volume": 22097.0}, {"date": "2019-01-15", "close": 9.2831, "volume": 16869.0}, {"date": "2019-01-16", "close": 9.21, "volume": 22955.0}, {"date": "2019-01-17", "close": 9.2, "volume": 22553.0}, {"date": "2019-01-18", "close": 9.21, "volume": 29724.0}, {"date": "2019-01-22", "close": 9.2111, "volume": 7035.0}, {"date": "2019-01-23", "close": 9.295, "volume": 48375.0}, {"date": "2019-01-24", "close": 9.3, "volume": 37767.0}, {"date": "2019-01-25", "close": 9.26, "volume": 11534.0}, {"date": "2019-01-28", "close": 9.29, "volume": 11072.0}, {"date": "2019-01-29", "close": 9.31, "volume": 8635.0}, {"date": "2019-01-30", "close": 9.33, "volume": 14808.0}, {"date": "2019-01-31", "close": 9.3175, "volume": 16687.0}, {"date": "2019-02-01", "close": 9.28, "volume": 14781.0}, {"date": "2019-02-04", "close": 9.3035, "volume": 27876.0}, {"date": "2019-02-05", "close": 9.36, "volume": 33345.0}, {"date": "2019-02-06", "close": 9.37, "volume": 22225.0}, {"date": "2019-02-07", "close": 9.34, "volume": 15401.0}, {"date": "2019-02-08", "close": 9.3662, "volume": 14402.0}, {"date": "2019-02-11", "close": 9.39, "volume": 18928.0}, {"date": "2019-02-12", "close": 9.39, "volume": 46512.0}, {"date": "2019-02-13", "close": 9.39, "volume": 54102.0}, {"date": "2019-02-14", "close": 9.36, "volume": 16471.0}, {"date": "2019-02-15", "close": 9.41, "volume": 15845.0}, {"date": "2019-02-19", "close": 9.42, "volume": 24016.0}, {"date": "2019-02-20", "close": 9.49, "volume": 16849.0}, {"date": "2019-02-21", "close": 9.45, "volume": 10798.0}, {"date": "2019-02-22", "close": 9.45, "volume": 16531.0}, {"date": "2019-02-25", "close": 9.59, "volume": 117415.0}, {"date": "2019-02-26", "close": 9.55, "volume": 34788.0}, {"date": "2019-02-27", "close": 9.58, "volume": 67512.0}, {"date": "2019-02-28", "close": 9.5898, "volume": 33251.0}, {"date": "2019-03-01", "close": 9.53, "volume": 14050.0}, {"date": "2019-03-04", "close": 9.61, "volume": 16225.0}, {"date": "2019-03-05", "close": 9.595, "volume": 44126.0}, {"date": "2019-03-06", "close": 9.55, "volume": 27179.0}, {"date": "2019-03-07", "close": 9.63, "volume": 49525.0}, {"date": "2019-03-08", "close": 9.51, "volume": 21009.0}, {"date": "2019-03-11", "close": 9.55, "volume": 43713.0}, {"date": "2019-03-12", "close": 9.59, "volume": 23930.0}, {"date": "2019-03-13", "close": 9.6, "volume": 39947.0}, {"date": "2019-03-14", "close": 9.51, "volume": 23947.0}, {"date": "2019-03-15", "close": 9.53, "volume": 22144.0}, {"date": "2019-03-18", "close": 9.47, "volume": 22857.0}, {"date": "2019-03-19", "close": 9.54, "volume": 30736.0}, {"date": "2019-03-20", "close": 9.52, "volume": 38178.0}, {"date": "2019-03-21", "close": 9.52, "volume": 20477.0}, {"date": "2019-03-22", "close": 9.55, "volume": 28593.0}, {"date": "2019-03-25", "close": 9.5, "volume": 39582.0}, {"date": "2019-03-26", "close": 9.51, "volume": 22904.0}, {"date": "2019-03-27", "close": 9.54, "volume": 23810.0}, {"date": "2019-03-28", "close": 9.5356, "volume": 18412.0}, {"date": "2019-03-29", "close": 9.56, "volume": 3110.0}, {"date": "2019-04-01", "close": 9.5, "volume": 36347.0}, {"date": "2019-04-02", "close": 9.55, "volume": 56198.0}, {"date": "2019-04-03", "close": 9.555, "volume": 25879.0}, {"date": "2019-04-04", "close": 9.5, "volume": 49043.0}, {"date": "2019-04-05", "close": 9.49, "volume": 32700.0}, {"date": "2019-04-08", "close": 9.47, "volume": 32601.0}, {"date": "2019-04-09", "close": 9.48, "volume": 16400.0}, {"date": "2019-04-10", "close": 9.46, "volume": 14889.0}, {"date": "2019-04-11", "close": 9.48, "volume": 29776.0}, {"date": "2019-04-12", "close": 9.47, "volume": 35272.0}, {"date": "2019-04-15", "close": 9.49, "volume": 24678.0}, {"date": "2019-04-16", "close": 9.485, "volume": 8051.0}, {"date": "2019-04-17", "close": 9.46, "volume": 27555.0}, {"date": "2019-04-18", "close": 9.45, "volume": 3762.0}, {"date": "2019-04-22", "close": 9.42, "volume": 17697.0}, {"date": "2019-04-23", "close": 9.44, "volume": 17636.0}, {"date": "2019-04-24", "close": 9.41, "volume": 25392.0}, {"date": "2019-04-25", "close": 9.42, "volume": 13091.0}, {"date": "2019-04-26", "close": 9.4885, "volume": 9718.0}, {"date": "2019-04-29", "close": 9.42, "volume": 32588.0}, {"date": "2019-04-30", "close": 9.43, "volume": 14889.0}, {"date": "2019-05-01", "close": 9.45, "volume": 15214.0}, {"date": "2019-05-02", "close": 9.44, "volume": 24936.0}, {"date": "2019-05-03", "close": 9.43, "volume": 23925.0}, {"date": "2019-05-06", "close": 9.49, "volume": 12700.0}, {"date": "2019-05-07", "close": 9.4, "volume": 9891.0}, {"date": "2019-05-08", "close": 9.39, "volume": 4114.0}, {"date": "2019-05-09", "close": 9.36, "volume": 30185.0}, {"date": "2019-05-10", "close": 9.38, "volume": 7453.0}, {"date": "2019-05-13", "close": 9.32, "volume": 8716.0}, {"date": "2019-05-14", "close": 9.38, "volume": 4756.0}, {"date": "2019-05-15", "close": 9.4, "volume": 12677.0}, {"date": "2019-05-16", "close": 9.37, "volume": 22551.0}, {"date": "2019-05-17", "close": 9.36, "volume": 10169.0}, {"date": "2019-05-20", "close": 9.34, "volume": 10850.0}, {"date": "2019-05-21", "close": 9.34, "volume": 14567.0}, {"date": "2019-05-22", "close": 9.31, "volume": 28023.0}, {"date": "2019-05-23", "close": 9.26, "volume": 9282.0}, {"date": "2019-05-24", "close": 9.24, "volume": 40317.0}, {"date": "2019-05-28", "close": 9.24, "volume": 13854.0}, {"date": "2019-05-29", "close": 9.16, "volume": 28483.0}, {"date": "2019-05-30", "close": 9.25, "volume": 25133.0}, {"date": "2019-05-31", "close": 9.22, "volume": 6901.0}, {"date": "2019-06-03", "close": 9.17, "volume": 6451.0}, {"date": "2019-06-04", "close": 9.19, "volume": 8627.0}, {"date": "2019-06-05", "close": 9.2, "volume": 7854.0}, {"date": "2019-06-06", "close": 9.25, "volume": 40426.0}, {"date": "2019-06-07", "close": 9.34, "volume": 13932.0}, {"date": "2019-06-10", "close": 9.33, "volume": 17205.0}, {"date": "2019-06-11", "close": 9.2648, "volume": 30081.0}, {"date": "2019-06-12", "close": 9.21, "volume": 36464.0}, {"date": "2019-06-13", "close": 9.11, "volume": 4535.0}, {"date": "2019-06-14", "close": 9.11, "volume": 11204.0}, {"date": "2019-06-17", "close": 9.13, "volume": 11760.0}, {"date": "2019-06-18", "close": 9.1911, "volume": 14773.0}, {"date": "2019-06-19", "close": 9.24, "volume": 14790.0}, {"date": "2019-06-20", "close": 9.19, "volume": 19024.0}, {"date": "2019-06-21", "close": 9.19, "volume": 15734.0}, {"date": "2019-06-24", "close": 9.25, "volume": 38633.0}, {"date": "2019-06-25", "close": 9.1, "volume": 70900.0}, {"date": "2019-06-26", "close": 9.12, "volume": 8553.0}, {"date": "2019-06-27", "close": 9.31, "volume": 47592.0}, {"date": "2019-06-28", "close": 9.2535, "volume": 10440.0}, {"date": "2019-07-01", "close": 9.28, "volume": 6077.0}, {"date": "2019-07-02", "close": 9.25, "volume": 8662.0}, {"date": "2019-07-03", "close": 9.28, "volume": 716.0}, {"date": "2019-07-05", "close": 9.21, "volume": 8920.0}, {"date": "2019-07-08", "close": 9.21, "volume": 10253.0}, {"date": "2019-07-09", "close": 9.2201, "volume": 17236.0}, {"date": "2019-07-10", "close": 9.27, "volume": 10952.0}, {"date": "2019-07-11", "close": 9.29, "volume": 33139.0}, {"date": "2019-07-12", "close": 9.41, "volume": 40233.0}, {"date": "2019-07-15", "close": 9.36, "volume": 12199.0}, {"date": "2019-07-16", "close": 9.41, "volume": 16078.0}, {"date": "2019-07-17", "close": 9.31, "volume": 27449.0}, {"date": "2019-07-18", "close": 9.42, "volume": 11143.0}, {"date": "2019-07-19", "close": 9.3488, "volume": 8000.0}, {"date": "2019-07-22", "close": 9.34, "volume": 21115.0}, {"date": "2019-07-23", "close": 9.35, "volume": 8960.0}, {"date": "2019-07-24", "close": 9.34, "volume": 8745.0}, {"date": "2019-07-25", "close": 9.33, "volume": 4918.0}, {"date": "2019-07-26", "close": 9.29, "volume": 6524.0}, {"date": "2019-07-29", "close": 9.33, "volume": 5164.0}, {"date": "2019-07-30", "close": 9.33, "volume": 12619.0}, {"date": "2019-07-31", "close": 9.37, "volume": 46000.0}, {"date": "2019-08-01", "close": 9.38, "volume": 23256.0}, {"date": "2019-08-02", "close": 9.39, "volume": 31052.0}, {"date": "2019-08-05", "close": 9.33, "volume": 18179.0}, {"date": "2019-08-06", "close": 9.33, "volume": 11397.0}, {"date": "2019-08-07", "close": 9.3508, "volume": 13903.0}, {"date": "2019-08-08", "close": 9.31, "volume": 14691.0}, {"date": "2019-08-09", "close": 9.28, "volume": 27395.0}, {"date": "2019-08-12", "close": 9.3449, "volume": 13860.0}, {"date": "2019-08-13", "close": 9.31, "volume": 31975.0}, {"date": "2019-08-14", "close": 9.27, "volume": 17457.0}, {"date": "2019-08-15", "close": 9.29, "volume": 13663.0}, {"date": "2019-08-16", "close": 9.28, "volume": 16589.0}, {"date": "2019-08-19", "close": 9.32, "volume": 12653.0}, {"date": "2019-08-20", "close": 9.24, "volume": 8295.0}, {"date": "2019-08-21", "close": 9.26, "volume": 6833.0}, {"date": "2019-08-22", "close": 9.35, "volume": 42505.0}, {"date": "2019-08-23", "close": 9.26, "volume": 10268.0}, {"date": "2019-08-26", "close": 9.2, "volume": 26834.0}, {"date": "2019-08-27", "close": 9.3, "volume": 333507.0}, {"date": "2019-08-28", "close": 9.26, "volume": 11611.0}, {"date": "2019-08-29", "close": 9.19, "volume": 29242.0}, {"date": "2019-08-30", "close": 9.16, "volume": 53812.0}, {"date": "2019-09-03", "close": 9.2077, "volume": 18636.0}, {"date": "2019-09-04", "close": 9.24, "volume": 47390.0}, {"date": "2019-09-05", "close": 9.24, "volume": 13031.0}, {"date": "2019-09-06", "close": 9.24, "volume": 25661.0}, {"date": "2019-09-09", "close": 9.25, "volume": 6918.0}, {"date": "2019-09-10", "close": 9.26, "volume": 14528.0}, {"date": "2019-09-11", "close": 9.39, "volume": 36729.0}, {"date": "2019-09-12", "close": 9.39, "volume": 6638.0}, {"date": "2019-09-13", "close": 9.32, "volume": 7763.0}, {"date": "2019-09-16", "close": 9.23, "volume": 9953.0}, {"date": "2019-09-17", "close": 9.26, "volume": 8383.0}, {"date": "2019-09-18", "close": 9.23, "volume": 15453.0}, {"date": "2019-09-19", "close": 9.32, "volume": 31591.0}, {"date": "2019-09-20", "close": 9.32, "volume": 2666.0}, {"date": "2019-09-23", "close": 9.29, "volume": 13720.0}, {"date": "2019-09-24", "close": 9.27, "volume": 25606.0}, {"date": "2019-09-25", "close": 9.27, "volume": 17868.0}, {"date": "2019-09-26", "close": 9.23, "volume": 13009.0}, {"date": "2019-09-27", "close": 9.2, "volume": 17764.0}, {"date": "2019-09-30", "close": 9.19, "volume": 24499.0}, {"date": "2019-10-01", "close": 9.18, "volume": 7892.0}, {"date": "2019-10-02", "close": 9.15, "volume": 16518.0}, {"date": "2019-10-03", "close": 9.1952, "volume": 2162.0}, {"date": "2019-10-04", "close": 9.16, "volume": 15552.0}, {"date": "2019-10-07", "close": 9.15, "volume": 16874.0}, {"date": "2019-10-08", "close": 9.15, "volume": 16074.0}, {"date": "2019-10-09", "close": 9.15, "volume": 18773.0}, {"date": "2019-10-10", "close": 9.15, "volume": 12385.0}, {"date": "2019-10-11", "close": 9.1746, "volume": 17251.0}, {"date": "2019-10-14", "close": 9.14, "volume": 13728.0}, {"date": "2019-10-15", "close": 9.14, "volume": 10302.0}, {"date": "2019-10-16", "close": 9.13, "volume": 9170.0}, {"date": "2019-10-17", "close": 9.14, "volume": 24548.0}, {"date": "2019-10-18", "close": 9.2, "volume": 11741.0}, {"date": "2019-10-21", "close": 9.16, "volume": 16087.0}, {"date": "2019-10-22", "close": 9.19, "volume": 8425.0}, {"date": "2019-10-23", "close": 9.17, "volume": 3194.0}, {"date": "2019-10-24", "close": 9.16, "volume": 24528.0}, {"date": "2019-10-25", "close": 9.18, "volume": 8648.0}, {"date": "2019-10-28", "close": 9.24, "volume": 21560.0}, {"date": "2019-10-29", "close": 9.18, "volume": 19767.0}, {"date": "2019-10-30", "close": 9.17, "volume": 22830.0}, {"date": "2019-10-31", "close": 9.21, "volume": 14257.0}, {"date": "2019-11-01", "close": 9.2, "volume": 14573.0}, {"date": "2019-11-04", "close": 9.23, "volume": 44655.0}, {"date": "2019-11-05", "close": 9.205, "volume": 33707.0}, {"date": "2019-11-06", "close": 9.2367, "volume": 16021.0}, {"date": "2019-11-07", "close": 9.21, "volume": 9042.0}, {"date": "2019-11-08", "close": 9.21, "volume": 13439.0}, {"date": "2019-11-11", "close": 9.21, "volume": 6129.0}, {"date": "2019-11-12", "close": 9.21, "volume": 33729.0}, {"date": "2019-11-13", "close": 9.17, "volume": 10617.0}, {"date": "2019-11-14", "close": 9.16, "volume": 21626.0}, {"date": "2019-11-15", "close": 9.28, "volume": 73771.0}, {"date": "2019-11-18", "close": 9.23, "volume": 25963.0}, {"date": "2019-11-19", "close": 9.23, "volume": 15682.0}, {"date": "2019-11-20", "close": 9.25, "volume": 11221.0}, {"date": "2019-11-21", "close": 9.2246, "volume": 17950.0}, {"date": "2019-11-22", "close": 9.29, "volume": 18393.0}, {"date": "2019-11-25", "close": 9.26, "volume": 4752.0}, {"date": "2019-11-26", "close": 9.22, "volume": 19949.0}, {"date": "2019-11-27", "close": 9.2, "volume": 11243.0}, {"date": "2019-11-29", "close": 9.227, "volume": 9689.0}, {"date": "2019-12-02", "close": 9.2, "volume": 20360.0}, {"date": "2019-12-03", "close": 9.2, "volume": 18029.0}, {"date": "2019-12-04", "close": 9.2, "volume": 10889.0}, {"date": "2019-12-05", "close": 9.19, "volume": 2844.0}, {"date": "2019-12-06", "close": 9.2086, "volume": 12881.0}, {"date": "2019-12-09", "close": 9.2, "volume": 20180.0}, {"date": "2019-12-10", "close": 9.23, "volume": 21821.0}, {"date": "2019-12-11", "close": 9.23, "volume": 17655.0}, {"date": "2019-12-12", "close": 9.17, "volume": 22052.0}, {"date": "2019-12-13", "close": 9.21, "volume": 8832.0}, {"date": "2019-12-16", "close": 9.28, "volume": 37036.0}, {"date": "2019-12-17", "close": 9.26, "volume": 28599.0}, {"date": "2019-12-18", "close": 9.28, "volume": 10746.0}, {"date": "2019-12-19", "close": 9.27, "volume": 10810.0}, {"date": "2019-12-20", "close": 9.22, "volume": 61414.0}, {"date": "2019-12-23", "close": 9.22, "volume": 58981.0}, {"date": "2019-12-24", "close": 9.28, "volume": 29136.0}, {"date": "2019-12-26", "close": 9.28, "volume": 11447.0}, {"date": "2019-12-27", "close": 9.26, "volume": 17816.0}, {"date": "2019-12-30", "close": 9.21, "volume": 34341.0}, {"date": "2019-12-31", "close": 9.3, "volume": 32630.0}, {"date": "2020-01-02", "close": 9.25, "volume": 11822.0}, {"date": "2020-01-03", "close": 9.3, "volume": 7659.0}, {"date": "2020-01-06", "close": 9.272, "volume": 8894.0}, {"date": "2020-01-07", "close": 9.2959, "volume": 65053.0}, {"date": "2020-01-08", "close": 9.4, "volume": 161711.0}, {"date": "2020-01-09", "close": 9.33, "volume": 104179.0}, {"date": "2020-01-10", "close": 9.35, "volume": 38509.0}, {"date": "2020-01-13", "close": 9.37, "volume": 25230.0}, {"date": "2020-01-14", "close": 9.38, "volume": 27795.0}, {"date": "2020-01-15", "close": 9.5, "volume": 54004.0}, {"date": "2020-01-16", "close": 9.41, "volume": 54617.0}, {"date": "2020-01-17", "close": 9.39, "volume": 47504.0}, {"date": "2020-01-21", "close": 9.38, "volume": 46182.0}, {"date": "2020-01-22", "close": 9.39, "volume": 32080.0}, {"date": "2020-01-23", "close": 9.38, "volume": 21828.0}, {"date": "2020-01-24", "close": 9.35, "volume": 10689.0}, {"date": "2020-01-27", "close": 9.29, "volume": 26652.0}, {"date": "2020-01-28", "close": 9.34, "volume": 5513.0}, {"date": "2020-01-29", "close": 9.32, "volume": 25592.0}, {"date": "2020-01-30", "close": 9.37, "volume": 14522.0}, {"date": "2020-01-31", "close": 9.32, "volume": 35765.0}, {"date": "2020-02-03", "close": 9.3, "volume": 29729.0}, {"date": "2020-02-04", "close": 9.36, "volume": 19309.0}, {"date": "2020-02-05", "close": 9.3956, "volume": 22081.0}, {"date": "2020-02-06", "close": 9.3, "volume": 46972.0}, {"date": "2020-02-07", "close": 9.37, "volume": 9705.0}, {"date": "2020-02-10", "close": 9.36, "volume": 41281.0}, {"date": "2020-02-11", "close": 9.33, "volume": 64252.0}, {"date": "2020-02-12", "close": 9.36, "volume": 26653.0}, {"date": "2020-02-13", "close": 9.33, "volume": 30535.0}, {"date": "2020-02-14", "close": 9.34, "volume": 11888.0}, {"date": "2020-02-18", "close": 9.33, "volume": 23643.0}, {"date": "2020-02-19", "close": 9.34, "volume": 30616.0}, {"date": "2020-02-20", "close": 9.35, "volume": 60761.0}, {"date": "2020-02-21", "close": 9.33, "volume": 36276.0}, {"date": "2020-02-24", "close": 9.31, "volume": 10129.0}, {"date": "2020-02-25", "close": 9.27, "volume": 24147.0}, {"date": "2020-02-26", "close": 9.27, "volume": 18018.0}, {"date": "2020-02-27", "close": 9.15, "volume": 44406.0}, {"date": "2020-02-28", "close": 9.05, "volume": 39795.0}, {"date": "2020-03-02", "close": 9.092, "volume": 47593.0}, {"date": "2020-03-03", "close": 9.04, "volume": 46155.0}, {"date": "2020-03-04", "close": 9.09, "volume": 34288.0}, {"date": "2020-03-05", "close": 8.93, "volume": 44490.0}, {"date": "2020-03-06", "close": 8.9, "volume": 33094.0}, {"date": "2020-03-09", "close": 8.62, "volume": 40326.0}, {"date": "2020-03-10", "close": 8.7179, "volume": 76171.0}, {"date": "2020-03-11", "close": 8.15, "volume": 117783.0}, {"date": "2020-03-12", "close": 7.9, "volume": 38623.0}, {"date": "2020-03-13", "close": 8.35, "volume": 78740.0}, {"date": "2020-03-16", "close": 7.51, "volume": 25163.0}, {"date": "2020-03-17", "close": 7.05, "volume": 41806.0}, {"date": "2020-03-18", "close": 5.7535, "volume": 215574.0}, {"date": "2020-03-19", "close": 6.19, "volume": 63383.0}, {"date": "2020-03-20", "close": 6.68, "volume": 88907.0}, {"date": "2020-03-23", "close": 6.67, "volume": 127468.0}, {"date": "2020-03-24", "close": 7.08, "volume": 68007.0}, {"date": "2020-03-25", "close": 7.785, "volume": 69261.0}, {"date": "2020-03-26", "close": 8.13, "volume": 19571.0}, {"date": "2020-03-27", "close": 7.81, "volume": 50013.0}, {"date": "2020-03-30", "close": 7.91, "volume": 37882.0}, {"date": "2020-03-31", "close": 7.84, "volume": 36276.0}, {"date": "2020-04-01", "close": 7.52, "volume": 34768.0}, {"date": "2020-04-02", "close": 7.749, "volume": 11684.0}, {"date": "2020-04-03", "close": 7.61, "volume": 37913.0}, {"date": "2020-04-06", "close": 8.03, "volume": 129089.0}, {"date": "2020-04-07", "close": 7.96, "volume": 30290.0}, {"date": "2020-04-08", "close": 7.89, "volume": 157493.0}, {"date": "2020-04-09", "close": 7.9, "volume": 104611.0}, {"date": "2020-04-13", "close": 7.68, "volume": 116110.0}, {"date": "2020-04-14", "close": 7.93, "volume": 77927.0}, {"date": "2020-04-15", "close": 7.75, "volume": 58872.0}, {"date": "2020-04-16", "close": 7.81, "volume": 37833.0}, {"date": "2020-04-17", "close": 7.95, "volume": 90418.0}, {"date": "2020-04-20", "close": 7.93, "volume": 36643.0}, {"date": "2020-04-21", "close": 7.8, "volume": 18748.0}, {"date": "2020-04-22", "close": 7.89, "volume": 82905.0}, {"date": "2020-04-23", "close": 7.92, "volume": 59683.0}, {"date": "2020-04-24", "close": 7.91, "volume": 33506.0}, {"date": "2020-04-27", "close": 7.87, "volume": 63430.0}, {"date": "2020-04-28", "close": 7.88, "volume": 111632.0}, {"date": "2020-04-29", "close": 7.94, "volume": 153389.0}, {"date": "2020-04-30", "close": 7.85, "volume": 86885.0}, {"date": "2020-05-01", "close": 7.85, "volume": 20627.0}, {"date": "2020-05-04", "close": 7.99, "volume": 36031.0}, {"date": "2020-05-05", "close": 8.13, "volume": 43647.0}, {"date": "2020-05-06", "close": 8.15, "volume": 46533.0}, {"date": "2020-05-07", "close": 8.13, "volume": 28851.0}, {"date": "2020-05-08", "close": 8.2, "volume": 35077.0}, {"date": "2020-05-11", "close": 8.18, "volume": 24400.0}, {"date": "2020-05-12", "close": 8.16, "volume": 21107.0}, {"date": "2020-05-13", "close": 8.0, "volume": 12599.0}, {"date": "2020-05-14", "close": 8.03, "volume": 25908.0}, {"date": "2020-05-15", "close": 8.11, "volume": 11043.0}, {"date": "2020-05-18", "close": 8.23, "volume": 29740.0}, {"date": "2020-05-19", "close": 8.18, "volume": 26853.0}, {"date": "2020-05-20", "close": 8.23, "volume": 27228.0}, {"date": "2020-05-21", "close": 8.2, "volume": 39712.0}, {"date": "2020-05-22", "close": 8.32, "volume": 38640.0}, {"date": "2020-05-26", "close": 8.3, "volume": 5171.0}, {"date": "2020-05-27", "close": 8.32, "volume": 23485.0}, {"date": "2020-05-28", "close": 8.36, "volume": 11075.0}, {"date": "2020-05-29", "close": 8.35, "volume": 15577.0}, {"date": "2020-06-01", "close": 8.34, "volume": 36630.0}, {"date": "2020-06-02", "close": 8.4, "volume": 5582.0}, {"date": "2020-06-03", "close": 8.48, "volume": 27337.0}, {"date": "2020-06-04", "close": 8.42, "volume": 607817.0}, {"date": "2020-06-05", "close": 8.475, "volume": 12982.0}, {"date": "2020-06-08", "close": 8.53, "volume": 30873.0}, {"date": "2020-06-09", "close": 8.41, "volume": 33116.0}, {"date": "2020-06-10", "close": 8.4999, "volume": 12411.0}, {"date": "2020-06-11", "close": 8.41, "volume": 24182.0}, {"date": "2020-06-12", "close": 8.4, "volume": 45531.0}, {"date": "2020-06-15", "close": 8.305, "volume": 16122.0}, {"date": "2020-06-16", "close": 8.33, "volume": 23143.0}, {"date": "2020-06-17", "close": 8.3301, "volume": 6318.0}, {"date": "2020-06-18", "close": 8.28, "volume": 9035.0}, {"date": "2020-06-19", "close": 8.31, "volume": 21275.0}, {"date": "2020-06-22", "close": 8.27, "volume": 13960.0}, {"date": "2020-06-23", "close": 8.34, "volume": 21142.0}, {"date": "2020-06-24", "close": 8.26, "volume": 25429.0}, {"date": "2020-06-25", "close": 8.27, "volume": 21809.0}, {"date": "2020-06-26", "close": 8.22, "volume": 12775.0}, {"date": "2020-06-29", "close": 8.24, "volume": 20747.0}, {"date": "2020-06-30", "close": 8.23, "volume": 7010.0}, {"date": "2020-07-01", "close": 8.23, "volume": 24673.0}, {"date": "2020-07-02", "close": 8.25, "volume": 21345.0}, {"date": "2020-07-06", "close": 8.31, "volume": 28535.0}, {"date": "2020-07-07", "close": 8.31, "volume": 15027.0}, {"date": "2020-07-08", "close": 8.3, "volume": 12575.0}, {"date": "2020-07-09", "close": 8.25, "volume": 35092.0}, {"date": "2020-07-10", "close": 8.26, "volume": 31954.0}, {"date": "2020-07-13", "close": 8.2, "volume": 59964.0}, {"date": "2020-07-14", "close": 8.28, "volume": 55663.0}, {"date": "2020-07-15", "close": 8.3, "volume": 54451.0}, {"date": "2020-07-16", "close": 8.311, "volume": 25751.0}, {"date": "2020-07-17", "close": 8.34, "volume": 7481.0}, {"date": "2020-07-20", "close": 8.32, "volume": 7538.0}, {"date": "2020-07-21", "close": 8.41, "volume": 20581.0}, {"date": "2020-07-22", "close": 8.32, "volume": 64555.0}, {"date": "2020-07-23", "close": 8.33, "volume": 7289.0}, {"date": "2020-07-24", "close": 8.34, "volume": 32194.0}, {"date": "2020-07-27", "close": 8.39, "volume": 15030.0}, {"date": "2020-07-28", "close": 8.315, "volume": 22280.0}, {"date": "2020-07-29", "close": 8.32, "volume": 52559.0}, {"date": "2020-07-30", "close": 8.36, "volume": 13528.0}, {"date": "2020-07-31", "close": 8.37, "volume": 10929.0}, {"date": "2020-08-03", "close": 8.36, "volume": 34329.0}, {"date": "2020-08-04", "close": 8.34, "volume": 21222.0}, {"date": "2020-08-05", "close": 8.37, "volume": 17629.0}, {"date": "2020-08-06", "close": 8.37, "volume": 18466.0}, {"date": "2020-08-07", "close": 8.35, "volume": 45324.0}, {"date": "2020-08-10", "close": 8.38, "volume": 15403.0}, {"date": "2020-08-11", "close": 8.37, "volume": 59459.0}, {"date": "2020-08-12", "close": 8.39, "volume": 9491.0}, {"date": "2020-08-13", "close": 8.425, "volume": 26238.0}, {"date": "2020-08-14", "close": 8.44, "volume": 7604.0}, {"date": "2020-08-17", "close": 8.42, "volume": 28273.0}, {"date": "2020-08-18", "close": 8.41, "volume": 7306.0}, {"date": "2020-08-19", "close": 8.42, "volume": 11298.0}, {"date": "2020-08-20", "close": 8.43, "volume": 12257.0}, {"date": "2020-08-21", "close": 8.435, "volume": 15222.0}, {"date": "2020-08-24", "close": 8.42, "volume": 12437.0}, {"date": "2020-08-25", "close": 8.38, "volume": 10326.0}, {"date": "2020-08-26", "close": 8.47, "volume": 10168.0}, {"date": "2020-08-27", "close": 8.45, "volume": 13715.0}, {"date": "2020-08-28", "close": 8.4968, "volume": 15383.0}, {"date": "2020-08-31", "close": 8.49, "volume": 22594.0}, {"date": "2020-09-01", "close": 8.51, "volume": 12375.0}, {"date": "2020-09-02", "close": 8.49, "volume": 13780.0}, {"date": "2020-09-03", "close": 8.48, "volume": 9308.0}, {"date": "2020-09-04", "close": 8.43, "volume": 34332.0}, {"date": "2020-09-08", "close": 8.5199, "volume": 14469.0}, {"date": "2020-09-09", "close": 8.5167, "volume": 5379.0}, {"date": "2020-09-10", "close": 8.56, "volume": 17241.0}, {"date": "2020-09-11", "close": 8.52, "volume": 12401.0}, {"date": "2020-09-14", "close": 8.56, "volume": 5707.0}, {"date": "2020-09-15", "close": 8.455, "volume": 16522.0}, {"date": "2020-09-16", "close": 8.45, "volume": 13640.0}, {"date": "2020-09-17", "close": 8.4, "volume": 24232.0}, {"date": "2020-09-18", "close": 8.4, "volume": 20490.0}, {"date": "2020-09-21", "close": 8.34, "volume": 31189.0}, {"date": "2020-09-22", "close": 8.41, "volume": 8916.0}, {"date": "2020-09-23", "close": 8.38, "volume": 25535.0}, {"date": "2020-09-24", "close": 8.36, "volume": 33745.0}, {"date": "2020-09-25", "close": 8.49, "volume": 39589.0}, {"date": "2020-09-28", "close": 8.49, "volume": 33296.0}, {"date": "2020-09-29", "close": 8.4, "volume": 41789.0}, {"date": "2020-09-30", "close": 8.38, "volume": 16028.0}, {"date": "2020-10-01", "close": 8.4163, "volume": 15489.0}, {"date": "2020-10-02", "close": 8.41, "volume": 5204.0}, {"date": "2020-10-05", "close": 8.38, "volume": 23307.0}, {"date": "2020-10-06", "close": 8.384, "volume": 64627.0}, {"date": "2020-10-07", "close": 8.4027, "volume": 11654.0}, {"date": "2020-10-08", "close": 8.4208, "volume": 8212.0}, {"date": "2020-10-09", "close": 8.4297, "volume": 38636.0}, {"date": "2020-10-12", "close": 8.5, "volume": 13285.0}, {"date": "2020-10-13", "close": 8.51, "volume": 12870.0}, {"date": "2020-10-14", "close": 8.485, "volume": 12306.0}, {"date": "2020-10-15", "close": 8.485, "volume": 11626.0}, {"date": "2020-10-16", "close": 8.46, "volume": 29414.0}, {"date": "2020-10-19", "close": 8.43, "volume": 23775.0}, {"date": "2020-10-20", "close": 8.47, "volume": 664.0}, {"date": "2020-10-21", "close": 8.481, "volume": 6733.0}, {"date": "2020-10-22", "close": 8.31, "volume": 14165.0}, {"date": "2020-10-23", "close": 8.45, "volume": 67593.0}, {"date": "2020-10-26", "close": 8.405, "volume": 4416.0}, {"date": "2020-10-27", "close": 8.42, "volume": 11494.0}, {"date": "2020-10-28", "close": 8.44, "volume": 36594.0}, {"date": "2020-10-29", "close": 8.33, "volume": 47173.0}, {"date": "2020-10-30", "close": 8.39, "volume": 16583.0}, {"date": "2020-11-02", "close": 8.4, "volume": 5622.0}, {"date": "2020-11-03", "close": 8.45, "volume": 8368.0}, {"date": "2020-11-04", "close": 8.5, "volume": 18014.0}, {"date": "2020-11-05", "close": 8.5, "volume": 23932.0}, {"date": "2020-11-06", "close": 8.45, "volume": 1977.0}, {"date": "2020-11-09", "close": 8.45, "volume": 47023.0}, {"date": "2020-11-10", "close": 8.42, "volume": 52210.0}, {"date": "2020-11-11", "close": 8.46, "volume": 5687.0}, {"date": "2020-11-12", "close": 8.48, "volume": 8871.0}, {"date": "2020-11-13", "close": 8.52, "volume": 8646.0}, {"date": "2020-11-16", "close": 8.55, "volume": 9198.0}, {"date": "2020-11-17", "close": 8.545, "volume": 10280.0}, {"date": "2020-11-18", "close": 8.65, "volume": 49696.0}, {"date": "2020-11-19", "close": 8.71, "volume": 14541.0}, {"date": "2020-11-20", "close": 8.64, "volume": 13208.0}, {"date": "2020-11-23", "close": 8.69, "volume": 16654.0}, {"date": "2020-11-24", "close": 8.66, "volume": 20817.0}, {"date": "2020-11-25", "close": 8.665, "volume": 12956.0}, {"date": "2020-11-27", "close": 8.72, "volume": 631.0}, {"date": "2020-11-30", "close": 8.74, "volume": 11106.0}, {"date": "2020-12-01", "close": 8.73, "volume": 9428.0}, {"date": "2020-12-02", "close": 8.74, "volume": 8004.0}, {"date": "2020-12-03", "close": 8.75, "volume": 10843.0}, {"date": "2020-12-04", "close": 8.76, "volume": 22988.0}, {"date": "2020-12-07", "close": 8.76, "volume": 7454.0}, {"date": "2020-12-08", "close": 8.74, "volume": 17595.0}, {"date": "2020-12-09", "close": 8.69, "volume": 14224.0}, {"date": "2020-12-10", "close": 8.6544, "volume": 9550.0}, {"date": "2020-12-11", "close": 8.64, "volume": 7059.0}, {"date": "2020-12-14", "close": 8.65, "volume": 5696.0}, {"date": "2020-12-15", "close": 8.63, "volume": 16730.0}, {"date": "2020-12-16", "close": 8.63, "volume": 21426.0}, {"date": "2020-12-17", "close": 8.66, "volume": 14248.0}, {"date": "2020-12-18", "close": 8.57, "volume": 22110.0}, {"date": "2020-12-21", "close": 8.66, "volume": 27628.0}, {"date": "2020-12-22", "close": 8.8, "volume": 30843.0}, {"date": "2020-12-23", "close": 8.77, "volume": 48389.0}, {"date": "2020-12-24", "close": 8.79, "volume": 5564.0}, {"date": "2020-12-28", "close": 8.67, "volume": 9388.0}, {"date": "2020-12-29", "close": 8.84, "volume": 18699.0}, {"date": "2020-12-30", "close": 8.715, "volume": 21175.0}, {"date": "2020-12-31", "close": 8.72, "volume": 16695.0}, {"date": "2021-01-04", "close": 8.71, "volume": 11530.0}, {"date": "2021-01-05", "close": 8.73, "volume": 3851.0}, {"date": "2021-01-06", "close": 8.78, "volume": 8517.0}, {"date": "2021-01-07", "close": 8.82, "volume": 6098.0}, {"date": "2021-01-08", "close": 8.7815, "volume": 5912.0}, {"date": "2021-01-11", "close": 8.73, "volume": 12046.0}, {"date": "2021-01-12", "close": 8.71, "volume": 18319.0}, {"date": "2021-01-13", "close": 8.71, "volume": 8296.0}, {"date": "2021-01-14", "close": 8.7, "volume": 11538.0}, {"date": "2021-01-15", "close": 8.71, "volume": 7556.0}, {"date": "2021-01-19", "close": 8.705, "volume": 19822.0}, {"date": "2021-01-20", "close": 8.73, "volume": 7123.0}, {"date": "2021-01-21", "close": 8.8, "volume": 8304.0}, {"date": "2021-01-22", "close": 8.77, "volume": 7545.0}, {"date": "2021-01-25", "close": 8.815, "volume": 15539.0}, {"date": "2021-01-26", "close": 8.75, "volume": 45569.0}, {"date": "2021-01-27", "close": 8.7, "volume": 12338.0}, {"date": "2021-01-28", "close": 9.0, "volume": 35462.0}, {"date": "2021-01-29", "close": 8.81, "volume": 4681.0}, {"date": "2021-02-01", "close": 8.8611, "volume": 6479.0}, {"date": "2021-02-02", "close": 8.9, "volume": 18781.0}, {"date": "2021-02-03", "close": 8.82, "volume": 18424.0}, {"date": "2021-02-04", "close": 8.931, "volume": 18782.0}, {"date": "2021-02-05", "close": 8.96, "volume": 17937.0}, {"date": "2021-02-08", "close": 8.91, "volume": 8993.0}, {"date": "2021-02-09", "close": 8.92, "volume": 10453.0}, {"date": "2021-02-10", "close": 8.94, "volume": 8190.0}, {"date": "2021-02-11", "close": 8.91, "volume": 6110.0}, {"date": "2021-02-12", "close": 9.0, "volume": 21386.0}, {"date": "2021-02-16", "close": 8.91, "volume": 23680.0}, {"date": "2021-02-17", "close": 8.915, "volume": 10729.0}, {"date": "2021-02-18", "close": 8.94, "volume": 23656.0}, {"date": "2021-02-19", "close": 8.89, "volume": 13243.0}, {"date": "2021-02-22", "close": 8.91, "volume": 9850.0}, {"date": "2021-02-23", "close": 8.85, "volume": 16418.0}, {"date": "2021-02-24", "close": 8.84, "volume": 8972.0}, {"date": "2021-02-25", "close": 8.77, "volume": 22003.0}, {"date": "2021-02-26", "close": 8.83, "volume": 17284.0}, {"date": "2021-03-01", "close": 8.8, "volume": 45554.0}, {"date": "2021-03-02", "close": 8.82, "volume": 22134.0}, {"date": "2021-03-03", "close": 8.83, "volume": 26950.0}, {"date": "2021-03-04", "close": 8.77, "volume": 12321.0}, {"date": "2021-03-05", "close": 8.83, "volume": 10708.0}, {"date": "2021-03-08", "close": 8.9, "volume": 7904.0}, {"date": "2021-03-09", "close": 8.9296, "volume": 29111.0}, {"date": "2021-03-10", "close": 8.99, "volume": 12227.0}, {"date": "2021-03-11", "close": 8.9401, "volume": 5949.0}, {"date": "2021-03-12", "close": 8.94, "volume": 12424.0}, {"date": "2021-03-15", "close": 8.983, "volume": 6921.0}, {"date": "2021-03-16", "close": 8.85, "volume": 4460.0}, {"date": "2021-03-17", "close": 8.82, "volume": 14278.0}, {"date": "2021-03-18", "close": 8.77, "volume": 7490.0}, {"date": "2021-03-19", "close": 8.8294, "volume": 4420.0}, {"date": "2021-03-22", "close": 8.84, "volume": 4867.0}, {"date": "2021-03-23", "close": 8.84, "volume": 7448.0}, {"date": "2021-03-24", "close": 8.8201, "volume": 22640.0}, {"date": "2021-03-25", "close": 9.014, "volume": 50799.0}, {"date": "2021-03-26", "close": 9.04, "volume": 47162.0}, {"date": "2021-03-29", "close": 8.96, "volume": 13610.0}, {"date": "2021-03-30", "close": 8.93, "volume": 2990.0}, {"date": "2021-03-31", "close": 8.93, "volume": 7925.0}, {"date": "2021-04-01", "close": 8.94, "volume": 4004.0}, {"date": "2021-04-05", "close": 8.97, "volume": 57549.0}, {"date": "2021-04-06", "close": 8.95, "volume": 44200.0}, {"date": "2021-04-07", "close": 8.95, "volume": 33126.0}, {"date": "2021-04-08", "close": 8.94, "volume": 63906.0}, {"date": "2021-04-09", "close": 8.94, "volume": 40506.0}, {"date": "2021-04-12", "close": 8.94, "volume": 35535.0}, {"date": "2021-04-13", "close": 8.94, "volume": 20421.0}, {"date": "2021-04-14", "close": 8.945, "volume": 9737.0}, {"date": "2021-04-15", "close": 8.9302, "volume": 56307.0}, {"date": "2021-04-16", "close": 8.935, "volume": 33022.0}, {"date": "2021-04-19", "close": 8.94, "volume": 14913.0}, {"date": "2021-04-20", "close": 8.95, "volume": 15417.0}, {"date": "2021-04-21", "close": 8.93, "volume": 4200.0}, {"date": "2021-04-22", "close": 8.94, "volume": 2820.0}, {"date": "2021-04-23", "close": 8.95, "volume": 2116.0}, {"date": "2021-04-26", "close": 8.95, "volume": 30951.0}, {"date": "2021-04-27", "close": 8.95, "volume": 55654.0}, {"date": "2021-04-28", "close": 8.9509, "volume": 29768.0}, {"date": "2021-04-29", "close": 8.9501, "volume": 21819.0}, {"date": "2021-04-30", "close": 8.95, "volume": 43127.0}, {"date": "2021-05-03", "close": 8.96, "volume": 32031.0}, {"date": "2021-05-04", "close": 8.93, "volume": 51126.0}, {"date": "2021-05-05", "close": 8.94, "volume": 19245.0}, {"date": "2021-05-06", "close": 8.91, "volume": 16007.0}, {"date": "2021-05-07", "close": 8.95, "volume": 64585.0}, {"date": "2021-05-10", "close": 8.95, "volume": 29342.0}, {"date": "2021-05-11", "close": 8.93, "volume": 4454.0}, {"date": "2021-05-12", "close": 8.921, "volume": 7245.0}, {"date": "2021-05-13", "close": 8.96, "volume": 7383.0}, {"date": "2021-05-14", "close": 8.93, "volume": 12832.0}, {"date": "2021-05-17", "close": 8.92, "volume": 23661.0}, {"date": "2021-05-18", "close": 8.95, "volume": 2934.0}, {"date": "2021-05-19", "close": 8.92, "volume": 56121.0}, {"date": "2021-05-20", "close": 8.964, "volume": 4485.0}, {"date": "2021-05-21", "close": 8.95, "volume": 64413.0}, {"date": "2021-05-24", "close": 8.95, "volume": 9875.0}, {"date": "2021-05-25", "close": 8.975, "volume": 5002.0}, {"date": "2021-05-26", "close": 9.01, "volume": 43231.0}, {"date": "2021-05-27", "close": 8.94, "volume": 21824.0}, {"date": "2021-05-28", "close": 8.98, "volume": 11027.0}, {"date": "2021-06-01", "close": 9.01, "volume": 25725.0}, {"date": "2021-06-02", "close": 8.98, "volume": 37172.0}, {"date": "2021-06-03", "close": 9.01, "volume": 19690.0}, {"date": "2021-06-04", "close": 8.97, "volume": 39717.0}, {"date": "2021-06-07", "close": 9.0298, "volume": 27414.0}, {"date": "2021-06-08", "close": 9.02, "volume": 45191.0}, {"date": "2021-06-09", "close": 9.02, "volume": 9782.0}, {"date": "2021-06-10", "close": 9.03, "volume": 17010.0}, {"date": "2021-06-11", "close": 9.02, "volume": 25997.0}, {"date": "2021-06-14", "close": 9.09, "volume": 54576.0}, {"date": "2021-06-15", "close": 8.96, "volume": 41745.0}, {"date": "2021-06-16", "close": 9.0, "volume": 16838.0}, {"date": "2021-06-17", "close": 8.9727, "volume": 10808.0}, {"date": "2021-06-18", "close": 8.94, "volume": 24649.0}, {"date": "2021-06-21", "close": 9.02, "volume": 10551.0}, {"date": "2021-06-22", "close": 8.97, "volume": 5591.0}, {"date": "2021-06-23", "close": 9.06, "volume": 11972.0}, {"date": "2021-06-24", "close": 9.07, "volume": 71069.0}, {"date": "2021-06-25", "close": 9.09, "volume": 29038.0}, {"date": "2021-06-28", "close": 9.05, "volume": 2520.0}, {"date": "2021-06-29", "close": 9.05, "volume": 3610.0}, {"date": "2021-06-30", "close": 9.07, "volume": 49661.0}, {"date": "2021-07-01", "close": 9.08, "volume": 6228.0}, {"date": "2021-07-02", "close": 9.06, "volume": 6561.0}, {"date": "2021-07-06", "close": 9.0283, "volume": 6434.0}, {"date": "2021-07-07", "close": 9.01, "volume": 4070.0}, {"date": "2021-07-08", "close": 8.98, "volume": 13485.0}, {"date": "2021-07-09", "close": 9.04, "volume": 15249.0}, {"date": "2021-07-12", "close": 9.06, "volume": 9477.0}, {"date": "2021-07-13", "close": 9.0604, "volume": 10600.0}, {"date": "2021-07-14", "close": 9.067, "volume": 5512.0}, {"date": "2021-07-15", "close": 9.07, "volume": 8732.0}, {"date": "2021-07-16", "close": 9.0207, "volume": 11026.0}, {"date": "2021-07-19", "close": 8.98, "volume": 18434.0}, {"date": "2021-07-20", "close": 9.02, "volume": 10300.0}, {"date": "2021-07-21", "close": 9.04, "volume": 9714.0}, {"date": "2021-07-22", "close": 9.04, "volume": 3684.0}, {"date": "2021-07-23", "close": 9.04, "volume": 4541.0}, {"date": "2021-07-26", "close": 8.93, "volume": 13286.0}, {"date": "2021-07-27", "close": 9.0, "volume": 3967.0}, {"date": "2021-07-28", "close": 9.035, "volume": 3851.0}, {"date": "2021-07-29", "close": 9.0, "volume": 8670.0}, {"date": "2021-07-30", "close": 9.015, "volume": 2152.0}, {"date": "2021-08-02", "close": 9.03, "volume": 8530.0}, {"date": "2021-08-03", "close": 9.02, "volume": 4790.0}, {"date": "2021-08-04", "close": 9.0, "volume": 12024.0}, {"date": "2021-08-05", "close": 9.04, "volume": 29900.0}, {"date": "2021-08-06", "close": 9.03, "volume": 5473.0}, {"date": "2021-08-09", "close": 9.02, "volume": 13996.0}, {"date": "2021-08-10", "close": 9.02, "volume": 12299.0}, {"date": "2021-08-11", "close": 9.0, "volume": 5617.0}, {"date": "2021-08-12", "close": 9.02, "volume": 1637.0}, {"date": "2021-08-13", "close": 9.04, "volume": 12511.0}, {"date": "2021-08-16", "close": 9.0, "volume": 4746.0}, {"date": "2021-08-17", "close": 9.0, "volume": 3416.0}, {"date": "2021-08-18", "close": 8.95, "volume": 10250.0}, {"date": "2021-08-19", "close": 9.01, "volume": 5850.0}, {"date": "2021-08-20", "close": 8.9891, "volume": 26072.0}, {"date": "2021-08-23", "close": 9.0092, "volume": 7707.0}, {"date": "2021-08-24", "close": 9.02, "volume": 11889.0}, {"date": "2021-08-25", "close": 9.03, "volume": 17517.0}, {"date": "2021-08-26", "close": 8.95, "volume": 20195.0}, {"date": "2021-08-27", "close": 9.0, "volume": 10635.0}, {"date": "2021-08-30", "close": 9.13, "volume": 50279.0}, {"date": "2021-08-31", "close": 9.05, "volume": 4310.0}, {"date": "2021-09-01", "close": 9.04, "volume": 2150.0}, {"date": "2021-09-02", "close": 9.04, "volume": 6772.0}, {"date": "2021-09-03", "close": 9.09, "volume": 1705.0}, {"date": "2021-09-07", "close": 9.08, "volume": 4075.0}, {"date": "2021-09-08", "close": 9.0857, "volume": 721.0}, {"date": "2021-09-09", "close": 9.0401, "volume": 943.0}, {"date": "2021-09-10", "close": 9.06, "volume": 1013.0}, {"date": "2021-09-13", "close": 9.05, "volume": 5941.0}, {"date": "2021-09-14", "close": 9.02, "volume": 9218.0}, {"date": "2021-09-15", "close": 9.0, "volume": 8143.0}, {"date": "2021-09-16", "close": 9.02, "volume": 367.0}, {"date": "2021-09-17", "close": 8.935, "volume": 2529.0}, {"date": "2021-09-20", "close": 8.98, "volume": 4623.0}, {"date": "2021-09-21", "close": 8.99, "volume": 2622.0}, {"date": "2021-09-22", "close": 8.98, "volume": 11072.0}, {"date": "2021-09-23", "close": 9.0, "volume": 29588.0}, {"date": "2021-09-24", "close": 9.05, "volume": 42526.0}, {"date": "2021-09-27", "close": 9.0828, "volume": 37428.0}, {"date": "2021-09-28", "close": 9.0116, "volume": 20180.0}, {"date": "2021-09-29", "close": 8.96, "volume": 14467.0}, {"date": "2021-09-30", "close": 8.98, "volume": 23769.0}, {"date": "2021-10-01", "close": 9.0098, "volume": 17591.0}, {"date": "2021-10-04", "close": 8.96, "volume": 10556.0}, {"date": "2021-10-05", "close": 8.9299, "volume": 5787.0}, {"date": "2021-10-06", "close": 8.93, "volume": 3442.0}, {"date": "2021-10-07", "close": 8.9873, "volume": 18308.0}, {"date": "2021-10-08", "close": 9.01, "volume": 26207.0}, {"date": "2021-10-11", "close": 8.94, "volume": 10878.0}, {"date": "2021-10-12", "close": 9.01, "volume": 2279.0}, {"date": "2021-10-13", "close": 8.97, "volume": 11426.0}, {"date": "2021-10-14", "close": 8.99, "volume": 5808.0}, {"date": "2021-10-15", "close": 8.98, "volume": 5926.0}, {"date": "2021-10-18", "close": 9.0, "volume": 19047.0}, {"date": "2021-10-19", "close": 8.95, "volume": 4855.0}, {"date": "2021-10-20", "close": 9.0075, "volume": 20876.0}, {"date": "2021-10-21", "close": 9.0, "volume": 4521.0}, {"date": "2021-10-22", "close": 8.99, "volume": 8898.0}, {"date": "2021-10-25", "close": 8.99, "volume": 15222.0}, {"date": "2021-10-26", "close": 8.94, "volume": 35529.0}, {"date": "2021-10-27", "close": 8.96, "volume": 20119.0}, {"date": "2021-10-28", "close": 8.97, "volume": 4748.0}, {"date": "2021-10-29", "close": 9.0, "volume": 16255.0}, {"date": "2021-11-01", "close": 9.01, "volume": 16774.0}, {"date": "2021-11-02", "close": 8.99, "volume": 5094.0}, {"date": "2021-11-03", "close": 8.94, "volume": 15072.0}, {"date": "2021-11-04", "close": 8.98, "volume": 42166.0}, {"date": "2021-11-05", "close": 9.03, "volume": 68980.0}, {"date": "2021-11-08", "close": 9.01, "volume": 21485.0}, {"date": "2021-11-09", "close": 9.03, "volume": 13141.0}, {"date": "2021-11-10", "close": 8.955, "volume": 7414.0}, {"date": "2021-11-11", "close": 8.97, "volume": 3715.0}, {"date": "2021-11-12", "close": 8.98, "volume": 5590.0}, {"date": "2021-11-15", "close": 8.9817, "volume": 4716.0}, {"date": "2021-11-16", "close": 9.03, "volume": 15963.0}, {"date": "2021-11-17", "close": 9.01, "volume": 1889.0}, {"date": "2021-11-18", "close": 9.01, "volume": 50970.0}, {"date": "2021-11-19", "close": 9.0, "volume": 5953.0}, {"date": "2021-11-22", "close": 8.99, "volume": 11972.0}, {"date": "2021-11-23", "close": 8.99, "volume": 9890.0}, {"date": "2021-11-24", "close": 8.9802, "volume": 10900.0}, {"date": "2021-11-26", "close": 8.96, "volume": 1794.0}, {"date": "2021-11-29", "close": 8.915, "volume": 11787.0}, {"date": "2021-11-30", "close": 8.88, "volume": 15221.0}, {"date": "2021-12-01", "close": 8.88, "volume": 17338.0}, {"date": "2021-12-02", "close": 8.96, "volume": 12252.0}, {"date": "2021-12-03", "close": 8.94, "volume": 5548.0}, {"date": "2021-12-06", "close": 8.95, "volume": 7958.0}, {"date": "2021-12-07", "close": 8.96, "volume": 19467.0}, {"date": "2021-12-08", "close": 9.0248, "volume": 4299.0}, {"date": "2021-12-09", "close": 8.9002, "volume": 1364.0}, {"date": "2021-12-10", "close": 8.87, "volume": 2988.0}, {"date": "2021-12-13", "close": 8.96, "volume": 3135.0}, {"date": "2021-12-14", "close": 8.82, "volume": 11942.0}, {"date": "2021-12-15", "close": 8.89, "volume": 3448.0}, {"date": "2021-12-16", "close": 8.93, "volume": 9077.0}, {"date": "2021-12-17", "close": 8.98, "volume": 12221.0}, {"date": "2021-12-20", "close": 8.9796, "volume": 50528.0}, {"date": "2021-12-21", "close": 8.97, "volume": 32656.0}, {"date": "2021-12-22", "close": 8.89, "volume": 12420.0}, {"date": "2021-12-23", "close": 8.92, "volume": 7050.0}, {"date": "2021-12-27", "close": 8.93, "volume": 2435.0}, {"date": "2021-12-28", "close": 8.98, "volume": 7675.0}, {"date": "2021-12-29", "close": 8.95, "volume": 16959.0}, {"date": "2021-12-30", "close": 8.925, "volume": 4154.0}, {"date": "2021-12-31", "close": 8.93, "volume": 2237.0}, {"date": "2022-01-03", "close": 8.87, "volume": 5729.0}, {"date": "2022-01-04", "close": 8.91, "volume": 6300.0}, {"date": "2022-01-05", "close": 8.95, "volume": 5662.0}, {"date": "2022-01-06", "close": 8.97, "volume": 6951.0}, {"date": "2022-01-07", "close": 8.88, "volume": 7144.0}, {"date": "2022-01-10", "close": 8.95, "volume": 14103.0}, {"date": "2022-01-11", "close": 8.94, "volume": 6752.0}, {"date": "2022-01-12", "close": 8.95, "volume": 5916.0}, {"date": "2022-01-13", "close": 8.97, "volume": 5269.0}, {"date": "2022-01-14", "close": 8.97, "volume": 11383.0}, {"date": "2022-01-18", "close": 8.9697, "volume": 2074.0}, {"date": "2022-01-19", "close": 8.83, "volume": 30409.0}, {"date": "2022-01-20", "close": 8.86, "volume": 9243.0}, {"date": "2022-01-21", "close": 8.86, "volume": 1444.0}, {"date": "2022-01-24", "close": 8.65, "volume": 31373.0}, {"date": "2022-01-25", "close": 8.6, "volume": 66828.0}, {"date": "2022-01-26", "close": 8.65, "volume": 8954.0}, {"date": "2022-01-27", "close": 8.66, "volume": 3943.0}, {"date": "2022-01-28", "close": 8.65, "volume": 3442.0}, {"date": "2022-01-31", "close": 8.81, "volume": 4812.0}, {"date": "2022-02-01", "close": 8.66, "volume": 31933.0}, {"date": "2022-02-02", "close": 8.82, "volume": 11754.0}, {"date": "2022-02-03", "close": 8.85, "volume": 4332.0}, {"date": "2022-02-04", "close": 8.68, "volume": 15112.0}, {"date": "2022-02-07", "close": 8.73, "volume": 3774.0}, {"date": "2022-02-08", "close": 8.7, "volume": 14285.0}, {"date": "2022-02-09", "close": 8.86, "volume": 6531.0}, {"date": "2022-02-10", "close": 8.705, "volume": 32576.0}, {"date": "2022-02-11", "close": 8.66, "volume": 2897.0}, {"date": "2022-02-14", "close": 8.6, "volume": 1303.0}, {"date": "2022-02-15", "close": 8.61, "volume": 8034.0}, {"date": "2022-02-16", "close": 8.63, "volume": 742.0}, {"date": "2022-02-17", "close": 8.635, "volume": 19520.0}, {"date": "2022-02-18", "close": 8.47, "volume": 34178.0}, {"date": "2022-02-22", "close": 8.47, "volume": 16220.0}, {"date": "2022-02-23", "close": 8.43, "volume": 32063.0}, {"date": "2022-02-24", "close": 8.39, "volume": 26833.0}, {"date": "2022-02-25", "close": 8.42, "volume": 96618.0}, {"date": "2022-02-28", "close": 8.47, "volume": 15784.0}, {"date": "2022-03-01", "close": 8.48, "volume": 4380.0}, {"date": "2022-03-02", "close": 8.46, "volume": 7702.0}, {"date": "2022-03-03", "close": 8.53, "volume": 8546.0}, {"date": "2022-03-04", "close": 8.54, "volume": 9519.0}, {"date": "2022-03-07", "close": 8.48, "volume": 16720.0}, {"date": "2022-03-08", "close": 8.56, "volume": 6637.0}, {"date": "2022-03-09", "close": 8.48, "volume": 12330.0}, {"date": "2022-03-10", "close": 8.51, "volume": 10598.0}, {"date": "2022-03-11", "close": 8.55, "volume": 6291.0}, {"date": "2022-03-14", "close": 8.5002, "volume": 1281.0}, {"date": "2022-03-15", "close": 8.5799, "volume": 3015.0}, {"date": "2022-03-16", "close": 8.57, "volume": 7205.0}, {"date": "2022-03-17", "close": 8.54, "volume": 19606.0}, {"date": "2022-03-18", "close": 8.62, "volume": 12898.0}, {"date": "2022-03-21", "close": 8.57, "volume": 13944.0}, {"date": "2022-03-22", "close": 8.63, "volume": 9260.0}, {"date": "2022-03-23", "close": 8.64, "volume": 4441.0}, {"date": "2022-03-24", "close": 8.69, "volume": 10673.0}, {"date": "2022-03-25", "close": 8.66, "volume": 14413.0}, {"date": "2022-03-28", "close": 8.5919, "volume": 8465.0}, {"date": "2022-03-29", "close": 8.58, "volume": 11778.0}, {"date": "2022-03-30", "close": 8.54, "volume": 8214.0}, {"date": "2022-03-31", "close": 8.6, "volume": 3373.0}, {"date": "2022-04-01", "close": 8.65, "volume": 11308.0}, {"date": "2022-04-04", "close": 8.57, "volume": 13977.0}, {"date": "2022-04-05", "close": 8.6, "volume": 11115.0}, {"date": "2022-04-06", "close": 8.5501, "volume": 8383.0}, {"date": "2022-04-07", "close": 8.55, "volume": 17584.0}, {"date": "2022-04-08", "close": 8.58, "volume": 8422.0}, {"date": "2022-04-11", "close": 8.54, "volume": 7015.0}, {"date": "2022-04-12", "close": 8.5501, "volume": 7682.0}, {"date": "2022-04-13", "close": 8.6, "volume": 8296.0}, {"date": "2022-04-14", "close": 8.5401, "volume": 14196.0}, {"date": "2022-04-18", "close": 8.59, "volume": 6029.0}, {"date": "2022-04-19", "close": 8.521, "volume": 12743.0}, {"date": "2022-04-20", "close": 8.5002, "volume": 10510.0}, {"date": "2022-04-21", "close": 8.44, "volume": 19480.0}, {"date": "2022-04-22", "close": 8.4, "volume": 7919.0}, {"date": "2022-04-25", "close": 8.36, "volume": 8994.0}, {"date": "2022-04-26", "close": 8.37, "volume": 1371.0}, {"date": "2022-04-27", "close": 8.37, "volume": 4543.0}, {"date": "2022-04-28", "close": 8.4, "volume": 7152.0}, {"date": "2022-04-29", "close": 8.38, "volume": 2020.0}, {"date": "2022-05-02", "close": 8.3299, "volume": 11459.0}, {"date": "2022-05-03", "close": 8.2891, "volume": 25439.0}, {"date": "2022-05-04", "close": 8.32, "volume": 15700.0}, {"date": "2022-05-05", "close": 8.32, "volume": 11197.0}, {"date": "2022-05-06", "close": 8.25, "volume": 11287.0}, {"date": "2022-05-09", "close": 8.15, "volume": 25544.0}, {"date": "2022-05-10", "close": 8.24, "volume": 13618.0}, {"date": "2022-05-11", "close": 8.07, "volume": 33927.0}, {"date": "2022-05-12", "close": 8.08, "volume": 16205.0}, {"date": "2022-05-13", "close": 8.12, "volume": 9408.0}, {"date": "2022-05-16", "close": 8.1195, "volume": 11274.0}, {"date": "2022-05-17", "close": 8.182, "volume": 7547.0}, {"date": "2022-05-18", "close": 8.16, "volume": 7704.0}, {"date": "2022-05-19", "close": 8.16, "volume": 8495.0}, {"date": "2022-05-20", "close": 8.14, "volume": 3307.0}, {"date": "2022-05-23", "close": 8.12, "volume": 13152.0}, {"date": "2022-05-24", "close": 8.15, "volume": 19509.0}, {"date": "2022-05-25", "close": 8.3, "volume": 16440.0}, {"date": "2022-05-26", "close": 8.33, "volume": 23897.0}, {"date": "2022-05-27", "close": 8.3, "volume": 42047.0}, {"date": "2022-05-31", "close": 8.2995, "volume": 21396.0}, {"date": "2022-06-01", "close": 8.35, "volume": 14164.0}, {"date": "2022-06-02", "close": 8.37, "volume": 20520.0}, {"date": "2022-06-03", "close": 8.44, "volume": 4347.0}, {"date": "2022-06-06", "close": 8.395, "volume": 10520.0}, {"date": "2022-06-07", "close": 8.36, "volume": 6107.0}, {"date": "2022-06-08", "close": 8.45, "volume": 8308.0}, {"date": "2022-06-09", "close": 8.39, "volume": 16106.0}, {"date": "2022-06-10", "close": 8.41, "volume": 1305.0}, {"date": "2022-06-13", "close": 8.22, "volume": 17335.0}, {"date": "2022-06-14", "close": 8.1199, "volume": 20053.0}, {"date": "2022-06-15", "close": 8.2128, "volume": 16376.0}, {"date": "2022-06-16", "close": 8.18, "volume": 15483.0}, {"date": "2022-06-17", "close": 8.14, "volume": 5020.0}, {"date": "2022-06-21", "close": 8.09, "volume": 65775.0}, {"date": "2022-06-22", "close": 8.15, "volume": 14305.0}, {"date": "2022-06-23", "close": 8.03, "volume": 44233.0}, {"date": "2022-06-24", "close": 8.1853, "volume": 10344.0}, {"date": "2022-06-27", "close": 8.25, "volume": 57476.0}, {"date": "2022-06-28", "close": 8.14, "volume": 18895.0}, {"date": "2022-06-29", "close": 8.22, "volume": 4893.0}, {"date": "2022-06-30", "close": 8.21, "volume": 6195.0}, {"date": "2022-07-01", "close": 8.16, "volume": 4272.0}, {"date": "2022-07-05", "close": 8.23, "volume": 8729.0}, {"date": "2022-07-06", "close": 8.22, "volume": 1302.0}, {"date": "2022-07-07", "close": 8.17, "volume": 14138.0}, {"date": "2022-07-08", "close": 8.16, "volume": 5758.0}, {"date": "2022-07-11", "close": 8.14, "volume": 7483.0}, {"date": "2022-07-12", "close": 8.12, "volume": 1919.0}, {"date": "2022-07-13", "close": 8.14, "volume": 9245.0}, {"date": "2022-07-14", "close": 8.2, "volume": 7599.0}, {"date": "2022-07-15", "close": 8.21, "volume": 22103.0}, {"date": "2022-07-18", "close": 8.21, "volume": 5180.0}, {"date": "2022-07-19", "close": 8.28, "volume": 434.0}, {"date": "2022-07-20", "close": 8.28, "volume": null}, {"date": "2022-07-21", "close": 8.26, "volume": 25503.0}, {"date": "2022-07-22", "close": 8.29, "volume": 1651.0}, {"date": "2022-07-25", "close": 8.17, "volume": 9727.0}, {"date": "2022-07-26", "close": 8.1101, "volume": 1108.0}, {"date": "2022-07-27", "close": 8.23, "volume": 17256.0}, {"date": "2022-07-28", "close": 8.17, "volume": 11453.0}, {"date": "2022-07-29", "close": 8.305, "volume": 8043.0}, {"date": "2022-08-01", "close": 8.29, "volume": 13218.0}, {"date": "2022-08-02", "close": 8.22, "volume": 13585.0}, {"date": "2022-08-03", "close": 8.25, "volume": 4433.0}, {"date": "2022-08-04", "close": 8.3, "volume": 9197.0}, {"date": "2022-08-05", "close": 8.29, "volume": 5668.0}, {"date": "2022-08-08", "close": 8.22, "volume": 22462.0}, {"date": "2022-08-09", "close": 8.25, "volume": 11551.0}, {"date": "2022-08-10", "close": 8.24, "volume": 7626.0}, {"date": "2022-08-11", "close": 8.2629, "volume": 9778.0}, {"date": "2022-08-12", "close": 8.24, "volume": 8683.0}, {"date": "2022-08-15", "close": 8.33, "volume": 11516.0}, {"date": "2022-08-16", "close": 8.3, "volume": 4452.0}, {"date": "2022-08-17", "close": 8.3223, "volume": 1628.0}, {"date": "2022-08-18", "close": 8.3799, "volume": 7387.0}, {"date": "2022-08-19", "close": 8.31, "volume": 5890.0}, {"date": "2022-08-22", "close": 8.27, "volume": 14196.0}, {"date": "2022-08-23", "close": 8.22, "volume": 13886.0}, {"date": "2022-08-24", "close": 8.24, "volume": 1980.0}, {"date": "2022-08-25", "close": 8.24, "volume": 4208.0}, {"date": "2022-08-26", "close": 8.33, "volume": 9609.0}, {"date": "2022-08-29", "close": 8.26, "volume": 5703.0}, {"date": "2022-08-30", "close": 8.16, "volume": 50370.0}, {"date": "2022-08-31", "close": 8.11, "volume": 69017.0}, {"date": "2022-09-01", "close": 8.12, "volume": 12978.0}, {"date": "2022-09-02", "close": 8.18, "volume": 3356.0}, {"date": "2022-09-06", "close": 8.095, "volume": 37288.0}, {"date": "2022-09-07", "close": 8.1, "volume": 3318.0}, {"date": "2022-09-08", "close": 8.15, "volume": 26729.0}, {"date": "2022-09-09", "close": 8.2, "volume": 3012.0}, {"date": "2022-09-12", "close": 8.29, "volume": 4225.0}, {"date": "2022-09-13", "close": 8.12, "volume": 15768.0}, {"date": "2022-09-14", "close": 8.05, "volume": 61581.0}, {"date": "2022-09-15", "close": 7.97, "volume": 10616.0}, {"date": "2022-09-16", "close": 7.9331, "volume": 29751.0}, {"date": "2022-09-19", "close": 7.92, "volume": 19212.0}, {"date": "2022-09-20", "close": 7.96, "volume": 8270.0}, {"date": "2022-09-21", "close": 7.96, "volume": 12494.0}, {"date": "2022-09-22", "close": 7.95, "volume": 6193.0}, {"date": "2022-09-23", "close": 7.85, "volume": 21836.0}, {"date": "2022-09-26", "close": 7.8607, "volume": 18129.0}, {"date": "2022-09-27", "close": 7.9, "volume": 15181.0}, {"date": "2022-09-28", "close": 7.89, "volume": 12701.0}, {"date": "2022-09-29", "close": 7.9, "volume": 7905.0}, {"date": "2022-09-30", "close": 7.92, "volume": 3463.0}, {"date": "2022-10-03", "close": 7.92, "volume": 8733.0}, {"date": "2022-10-04", "close": 7.91, "volume": 14813.0}, {"date": "2022-10-05", "close": 7.92, "volume": 20000.0}, {"date": "2022-10-06", "close": 7.86, "volume": 65099.0}, {"date": "2022-10-07", "close": 7.78, "volume": 20371.0}, {"date": "2022-10-10", "close": 7.9, "volume": 31649.0}, {"date": "2022-10-11", "close": 7.81, "volume": 10268.0}, {"date": "2022-10-12", "close": 7.82, "volume": 18855.0}, {"date": "2022-10-13", "close": 7.9, "volume": 303850.0}, {"date": "2022-10-14", "close": 7.93, "volume": 9197.0}, {"date": "2022-10-17", "close": 7.95, "volume": 25138.0}, {"date": "2022-10-18", "close": 7.92, "volume": 32895.0}, {"date": "2022-10-19", "close": 7.9, "volume": 16343.0}, {"date": "2022-10-20", "close": 7.92, "volume": 16312.0}, {"date": "2022-10-21", "close": 7.97, "volume": 19310.0}, {"date": "2022-10-24", "close": 7.9, "volume": 19401.0}, {"date": "2022-10-25", "close": 8.0, "volume": 23180.0}, {"date": "2022-10-26", "close": 7.96, "volume": 58930.0}, {"date": "2022-10-27", "close": 7.96, "volume": 6852.0}, {"date": "2022-10-28", "close": 8.03, "volume": 15106.0}, {"date": "2022-10-31", "close": 8.0, "volume": 34101.0}, {"date": "2022-11-01", "close": 8.0, "volume": 30442.0}, {"date": "2022-11-02", "close": 7.9, "volume": 27555.0}, {"date": "2022-11-03", "close": 7.9, "volume": 25728.0}, {"date": "2022-11-04", "close": 7.9514, "volume": 8703.0}, {"date": "2022-11-07", "close": 7.99, "volume": 24600.0}, {"date": "2022-11-08", "close": 7.87, "volume": 40606.0}, {"date": "2022-11-09", "close": 7.78, "volume": 30513.0}, {"date": "2022-11-10", "close": 7.84, "volume": 36737.0}, {"date": "2022-11-11", "close": 7.89, "volume": 11221.0}, {"date": "2022-11-14", "close": 7.83, "volume": 51900.0}, {"date": "2022-11-15", "close": 7.87, "volume": 35331.0}, {"date": "2022-11-16", "close": 7.83, "volume": 71464.0}, {"date": "2022-11-17", "close": 7.82, "volume": 16974.0}, {"date": "2022-11-18", "close": 7.83, "volume": 8597.0}, {"date": "2022-11-21", "close": 7.8514, "volume": 8176.0}, {"date": "2022-11-22", "close": 7.9, "volume": 10130.0}, {"date": "2022-11-23", "close": 7.92, "volume": 15096.0}, {"date": "2022-11-25", "close": 7.93, "volume": 807.0}, {"date": "2022-11-28", "close": 7.95, "volume": 15322.0}, {"date": "2022-11-29", "close": 7.95, "volume": 13233.0}, {"date": "2022-11-30", "close": 7.95, "volume": 40423.0}, {"date": "2022-12-01", "close": 7.98, "volume": 20130.0}, {"date": "2022-12-02", "close": 7.98, "volume": 19072.0}, {"date": "2022-12-05", "close": 7.99, "volume": 14366.0}, {"date": "2022-12-06", "close": 7.99, "volume": 13377.0}, {"date": "2022-12-07", "close": 8.0, "volume": 22657.0}, {"date": "2022-12-08", "close": 7.85, "volume": 14755.0}, {"date": "2022-12-09", "close": 7.9, "volume": 20148.0}, {"date": "2022-12-12", "close": 7.98, "volume": 28509.0}, {"date": "2022-12-13", "close": 7.89, "volume": 49175.0}, {"date": "2022-12-14", "close": 7.95, "volume": 14716.0}, {"date": "2022-12-15", "close": 7.93, "volume": 13102.0}, {"date": "2022-12-16", "close": 7.97, "volume": 16081.0}, {"date": "2022-12-19", "close": 7.83, "volume": 30984.0}, {"date": "2022-12-20", "close": 7.78, "volume": 43147.0}, {"date": "2022-12-21", "close": 7.78, "volume": 44362.0}, {"date": "2022-12-22", "close": 7.8, "volume": 11806.0}, {"date": "2022-12-23", "close": 7.8, "volume": 92714.0}, {"date": "2022-12-27", "close": 7.76, "volume": 129187.0}, {"date": "2022-12-28", "close": 7.75, "volume": 22082.0}, {"date": "2022-12-29", "close": 7.76, "volume": 40626.0}, {"date": "2022-12-30", "close": 7.84, "volume": 45271.0}, {"date": "2023-01-03", "close": 7.9, "volume": 26964.0}, {"date": "2023-01-04", "close": 7.95, "volume": 16073.0}, {"date": "2023-01-05", "close": 7.93, "volume": 20333.0}, {"date": "2023-01-06", "close": 8.0, "volume": 3388.0}, {"date": "2023-01-09", "close": 7.98, "volume": 48260.0}, {"date": "2023-01-10", "close": 7.97, "volume": 29091.0}, {"date": "2023-01-11", "close": 7.97, "volume": 46038.0}, {"date": "2023-01-12", "close": 7.99, "volume": 29178.0}, {"date": "2023-01-13", "close": 8.01, "volume": 11039.0}, {"date": "2023-01-17", "close": 8.0, "volume": 23029.0}, {"date": "2023-01-18", "close": 8.0, "volume": 5667.0}, {"date": "2023-01-19", "close": 7.95, "volume": 45309.0}, {"date": "2023-01-20", "close": 7.99, "volume": 24153.0}, {"date": "2023-01-23", "close": 8.03, "volume": 18038.0}, {"date": "2023-01-24", "close": 8.1, "volume": 70863.0}, {"date": "2023-01-25", "close": 8.09, "volume": 30626.0}, {"date": "2023-01-26", "close": 8.06, "volume": 19797.0}, {"date": "2023-01-27", "close": 8.11, "volume": 14598.0}, {"date": "2023-01-30", "close": 8.11, "volume": 22247.0}, {"date": "2023-01-31", "close": 8.09, "volume": 21813.0}, {"date": "2023-02-01", "close": 8.07, "volume": 32519.0}, {"date": "2023-02-02", "close": 8.17, "volume": 12527.0}, {"date": "2023-02-03", "close": 8.1575, "volume": 10920.0}, {"date": "2023-02-06", "close": 8.09, "volume": 40318.0}, {"date": "2023-02-07", "close": 8.09, "volume": 6553.0}, {"date": "2023-02-08", "close": 8.12, "volume": 1288.0}, {"date": "2023-02-09", "close": 8.1, "volume": 17401.0}, {"date": "2023-02-10", "close": 8.15, "volume": 13373.0}, {"date": "2023-02-13", "close": 8.11, "volume": 19689.0}, {"date": "2023-02-14", "close": 8.1, "volume": 14824.0}, {"date": "2023-02-15", "close": 8.0876, "volume": 30693.0}, {"date": "2023-02-16", "close": 8.06, "volume": 9869.0}, {"date": "2023-02-17", "close": 8.04, "volume": 30599.0}, {"date": "2023-02-21", "close": 7.92, "volume": 98398.0}, {"date": "2023-02-22", "close": 7.93, "volume": 22417.0}, {"date": "2023-02-23", "close": 7.98, "volume": 33055.0}, {"date": "2023-02-24", "close": 7.95, "volume": 26735.0}, {"date": "2023-02-27", "close": 7.95, "volume": 56417.0}, {"date": "2023-02-28", "close": 7.93, "volume": 18273.0}, {"date": "2023-03-01", "close": 7.925, "volume": 18310.0}, {"date": "2023-03-02", "close": 7.93, "volume": 10566.0}, {"date": "2023-03-03", "close": 7.97, "volume": 17152.0}, {"date": "2023-03-06", "close": 8.02, "volume": 24698.0}, {"date": "2023-03-07", "close": 7.99, "volume": 27121.0}, {"date": "2023-03-08", "close": 8.02, "volume": 3951.0}, {"date": "2023-03-09", "close": 7.9835, "volume": 17081.0}, {"date": "2023-03-10", "close": 7.9, "volume": 33508.0}, {"date": "2023-03-13", "close": 7.87, "volume": 20333.0}, {"date": "2023-03-14", "close": 7.83, "volume": 23922.0}, {"date": "2023-03-15", "close": 7.82, "volume": 25925.0}, {"date": "2023-03-16", "close": 7.72, "volume": 16453.0}, {"date": "2023-03-17", "close": 7.75, "volume": 14069.0}, {"date": "2023-03-20", "close": 7.74, "volume": 15762.0}, {"date": "2023-03-21", "close": 7.73, "volume": 30773.0}, {"date": "2023-03-22", "close": 7.76, "volume": 29935.0}, {"date": "2023-03-23", "close": 7.76, "volume": 48688.0}, {"date": "2023-03-24", "close": 7.76, "volume": 12577.0}, {"date": "2023-03-27", "close": 7.78, "volume": 21670.0}, {"date": "2023-03-28", "close": 7.72, "volume": 57004.0}, {"date": "2023-03-29", "close": 7.77, "volume": 18163.0}, {"date": "2023-03-30", "close": 7.79, "volume": 48554.0}, {"date": "2023-03-31", "close": 7.8452, "volume": 20268.0}, {"date": "2023-04-03", "close": 7.84, "volume": 14398.0}, {"date": "2023-04-04", "close": 7.81, "volume": 14412.0}, {"date": "2023-04-05", "close": 7.8, "volume": 48998.0}, {"date": "2023-04-06", "close": 7.8211, "volume": 15215.0}, {"date": "2023-04-10", "close": 7.83, "volume": 20217.0}, {"date": "2023-04-11", "close": 7.83, "volume": 46092.0}, {"date": "2023-04-12", "close": 7.84, "volume": 5389.0}, {"date": "2023-04-13", "close": 7.84, "volume": 17294.0}, {"date": "2023-04-14", "close": 7.85, "volume": 22356.0}, {"date": "2023-04-17", "close": 7.81, "volume": 36253.0}, {"date": "2023-04-18", "close": 7.81, "volume": 32048.0}, {"date": "2023-04-19", "close": 7.83, "volume": 7677.0}, {"date": "2023-04-20", "close": 7.75, "volume": 45894.0}, {"date": "2023-04-21", "close": 7.71, "volume": 44272.0}, {"date": "2023-04-24", "close": 7.73, "volume": 32168.0}, {"date": "2023-04-25", "close": 7.755, "volume": 16678.0}, {"date": "2023-04-26", "close": 7.76, "volume": 11531.0}, {"date": "2023-04-27", "close": 7.79, "volume": 14304.0}, {"date": "2023-04-28", "close": 7.81, "volume": 17606.0}, {"date": "2023-05-01", "close": 7.83, "volume": 19626.0}, {"date": "2023-05-02", "close": 7.78, "volume": 11840.0}, {"date": "2023-05-03", "close": 7.81, "volume": 4166.0}, {"date": "2023-05-04", "close": 7.81, "volume": 28412.0}, {"date": "2023-05-05", "close": 7.88, "volume": 14869.0}, {"date": "2023-05-08", "close": 7.8544, "volume": 25660.0}, {"date": "2023-05-09", "close": 7.83, "volume": 8134.0}, {"date": "2023-05-10", "close": 7.81, "volume": 15274.0}, {"date": "2023-05-11", "close": 7.8, "volume": 4327.0}, {"date": "2023-05-12", "close": 7.81, "volume": 17898.0}, {"date": "2023-05-15", "close": 7.81, "volume": 12594.0}, {"date": "2023-05-16", "close": 7.75, "volume": 6004.0}, {"date": "2023-05-17", "close": 7.75, "volume": 28147.0}, {"date": "2023-05-18", "close": 7.79, "volume": 2841.0}, {"date": "2023-05-19", "close": 7.77, "volume": 265.0}, {"date": "2023-05-22", "close": 7.76, "volume": 8658.0}, {"date": "2023-05-23", "close": 7.765, "volume": 2448.0}, {"date": "2023-05-24", "close": 7.791, "volume": 7730.0}, {"date": "2023-05-25", "close": 7.84, "volume": 10414.0}, {"date": "2023-05-26", "close": 7.8627, "volume": 12760.0}, {"date": "2023-05-30", "close": 7.9, "volume": 13067.0}, {"date": "2023-05-31", "close": 7.8465, "volume": 8576.0}, {"date": "2023-06-01", "close": 7.875, "volume": 9120.0}, {"date": "2023-06-02", "close": 7.92, "volume": 7892.0}, {"date": "2023-06-05", "close": 7.85, "volume": 12054.0}, {"date": "2023-06-06", "close": 7.89, "volume": 5825.0}, {"date": "2023-06-07", "close": 7.89, "volume": 8965.0}, {"date": "2023-06-08", "close": 7.9, "volume": 4110.0}, {"date": "2023-06-09", "close": 7.91, "volume": 7103.0}, {"date": "2023-06-12", "close": 7.94, "volume": 2660.0}, {"date": "2023-06-13", "close": 7.9301, "volume": 14855.0}, {"date": "2023-06-14", "close": 7.78, "volume": 8259.0}, {"date": "2023-06-15", "close": 7.82, "volume": 940.0}, {"date": "2023-06-16", "close": 7.81, "volume": 14352.0}, {"date": "2023-06-20", "close": 7.79, "volume": 4028.0}, {"date": "2023-06-21", "close": 7.8, "volume": 15008.0}, {"date": "2023-06-22", "close": 7.78, "volume": 15467.0}, {"date": "2023-06-23", "close": 7.77, "volume": 10985.0}, {"date": "2023-06-26", "close": 7.78, "volume": 18478.0}, {"date": "2023-06-27", "close": 7.8, "volume": 9391.0}, {"date": "2023-06-28", "close": 7.82, "volume": 6444.0}, {"date": "2023-06-29", "close": 7.81, "volume": 18405.0}, {"date": "2023-06-30", "close": 7.845, "volume": 5064.0}, {"date": "2023-07-03", "close": 7.89, "volume": 4793.0}, {"date": "2023-07-05", "close": 7.8709, "volume": 10484.0}, {"date": "2023-07-06", "close": 7.83, "volume": 5328.0}, {"date": "2023-07-07", "close": 7.83, "volume": 6290.0}, {"date": "2023-07-10", "close": 7.8582, "volume": 16931.0}, {"date": "2023-07-11", "close": 7.85, "volume": 41287.0}, {"date": "2023-07-12", "close": 7.87, "volume": 12089.0}, {"date": "2023-07-13", "close": 7.91, "volume": 16796.0}, {"date": "2023-07-14", "close": 7.9123, "volume": 4463.0}, {"date": "2023-07-17", "close": 7.94, "volume": 26285.0}, {"date": "2023-07-18", "close": 7.9395, "volume": 34335.0}, {"date": "2023-07-19", "close": 7.9565, "volume": 18653.0}, {"date": "2023-07-20", "close": 7.9199, "volume": 19509.0}, {"date": "2023-07-21", "close": 7.91, "volume": 28051.0}, {"date": "2023-07-24", "close": 7.92, "volume": 17899.0}, {"date": "2023-07-25", "close": 7.91, "volume": 25378.0}, {"date": "2023-07-26", "close": 7.93, "volume": 5086.0}, {"date": "2023-07-27", "close": 7.89, "volume": 7814.0}, {"date": "2023-07-28", "close": 7.91, "volume": 13271.0}, {"date": "2023-07-31", "close": 7.92, "volume": 24301.0}, {"date": "2023-08-01", "close": 7.91, "volume": 7409.0}, {"date": "2023-08-02", "close": 7.9, "volume": 3930.0}, {"date": "2023-08-03", "close": 7.88, "volume": 1947.0}, {"date": "2023-08-04", "close": 7.91, "volume": 12901.0}, {"date": "2023-08-07", "close": 7.97, "volume": 19439.0}, {"date": "2023-08-08", "close": 7.98, "volume": 2486.0}, {"date": "2023-08-09", "close": 7.97, "volume": 8872.0}, {"date": "2023-08-10", "close": 7.97, "volume": 15141.0}, {"date": "2023-08-11", "close": 7.99, "volume": 4136.0}, {"date": "2023-08-14", "close": 7.94, "volume": 16904.0}, {"date": "2023-08-15", "close": 7.9, "volume": 4298.0}, {"date": "2023-08-16", "close": 7.88, "volume": 11125.0}, {"date": "2023-08-17", "close": 7.885, "volume": 11789.0}, {"date": "2023-08-18", "close": 7.88, "volume": 59439.0}, {"date": "2023-08-21", "close": 7.9, "volume": 6385.0}, {"date": "2023-08-22", "close": 7.91, "volume": 9386.0}, {"date": "2023-08-23", "close": 7.909, "volume": 23421.0}, {"date": "2023-08-24", "close": 7.83, "volume": 33749.0}, {"date": "2023-08-25", "close": 7.84, "volume": 17693.0}, {"date": "2023-08-28", "close": 7.91, "volume": 14860.0}, {"date": "2023-08-29", "close": 7.91, "volume": 23193.0}, {"date": "2023-08-30", "close": 7.92, "volume": 9114.0}, {"date": "2023-08-31", "close": 7.915, "volume": 12499.0}, {"date": "2023-09-01", "close": 7.92, "volume": 9594.0}, {"date": "2023-09-05", "close": 7.9, "volume": 5054.0}, {"date": "2023-09-06", "close": 7.8932, "volume": 34682.0}, {"date": "2023-09-07", "close": 7.871, "volume": 2761.0}, {"date": "2023-09-08", "close": 7.9, "volume": 3791.0}, {"date": "2023-09-11", "close": 7.9, "volume": 2905.0}, {"date": "2023-09-12", "close": 7.901, "volume": 9714.0}, {"date": "2023-09-13", "close": 7.9, "volume": 9906.0}, {"date": "2023-09-14", "close": 7.802, "volume": 14565.0}, {"date": "2023-09-15", "close": 7.78, "volume": 5447.0}, {"date": "2023-09-18", "close": 7.81, "volume": 5790.0}, {"date": "2023-09-19", "close": 7.78, "volume": 15424.0}, {"date": "2023-09-20", "close": 7.805, "volume": 8258.0}, {"date": "2023-09-21", "close": 7.775, "volume": 7552.0}, {"date": "2023-09-22", "close": 7.76, "volume": 18631.0}, {"date": "2023-09-25", "close": 7.8, "volume": 16336.0}, {"date": "2023-09-26", "close": 7.7101, "volume": 38871.0}, {"date": "2023-09-27", "close": 7.73, "volume": 14789.0}, {"date": "2023-09-28", "close": 7.75, "volume": 16707.0}, {"date": "2023-09-29", "close": 7.75, "volume": 9943.0}, {"date": "2023-10-02", "close": 7.72, "volume": 14254.0}, {"date": "2023-10-03", "close": 7.71, "volume": 20561.0}, {"date": "2023-10-04", "close": 7.74, "volume": 4178.0}, {"date": "2023-10-05", "close": 7.7, "volume": 9076.0}, {"date": "2023-10-06", "close": 7.73, "volume": 1036.0}, {"date": "2023-10-09", "close": 7.71, "volume": 19493.0}, {"date": "2023-10-10", "close": 7.748, "volume": 7714.0}, {"date": "2023-10-11", "close": 7.74, "volume": 3569.0}, {"date": "2023-10-12", "close": 7.72, "volume": 4913.0}, {"date": "2023-10-13", "close": 7.68, "volume": 4087.0}, {"date": "2023-10-16", "close": 7.76, "volume": 6495.0}, {"date": "2023-10-17", "close": 7.74, "volume": 1717.0}, {"date": "2023-10-18", "close": 7.73, "volume": 4648.0}, {"date": "2023-10-19", "close": 7.73, "volume": 6305.0}, {"date": "2023-10-20", "close": 7.74, "volume": 5431.0}, {"date": "2023-10-23", "close": 7.72, "volume": 5017.0}, {"date": "2023-10-24", "close": 7.74, "volume": 3899.0}, {"date": "2023-10-25", "close": 7.7, "volume": 11911.0}, {"date": "2023-10-26", "close": 7.72, "volume": 4774.0}, {"date": "2023-10-27", "close": 7.7, "volume": 9990.0}, {"date": "2023-10-30", "close": 7.73, "volume": 4537.0}, {"date": "2023-10-31", "close": 7.76, "volume": 3038.0}, {"date": "2023-11-01", "close": 7.7602, "volume": 6021.0}, {"date": "2023-11-02", "close": 7.82, "volume": 4089.0}, {"date": "2023-11-03", "close": 7.9, "volume": 5627.0}, {"date": "2023-11-06", "close": 7.83, "volume": 6647.0}, {"date": "2023-11-07", "close": 7.832, "volume": 2062.0}, {"date": "2023-11-08", "close": 7.74, "volume": 16742.0}, {"date": "2023-11-09", "close": 7.75, "volume": 8907.0}, {"date": "2023-11-10", "close": 7.73, "volume": 15260.0}, {"date": "2023-11-13", "close": 7.73, "volume": 18834.0}, {"date": "2023-11-14", "close": 7.82, "volume": 5583.0}, {"date": "2023-11-15", "close": 7.83, "volume": 11842.0}, {"date": "2023-11-16", "close": 7.81, "volume": 1737.0}, {"date": "2023-11-17", "close": 7.84, "volume": 30311.0}, {"date": "2023-11-20", "close": 7.8565, "volume": 2354.0}, {"date": "2023-11-21", "close": 7.79, "volume": 1518.0}, {"date": "2023-11-22", "close": 7.83, "volume": 5820.0}, {"date": "2023-11-24", "close": 7.8401, "volume": 5858.0}, {"date": "2023-11-27", "close": 7.81, "volume": 19538.0}, {"date": "2023-11-28", "close": 7.83, "volume": 16336.0}, {"date": "2023-11-29", "close": 7.85, "volume": 8339.0}, {"date": "2023-11-30", "close": 7.86, "volume": 5298.0}, {"date": "2023-12-01", "close": 7.8701, "volume": 29417.0}, {"date": "2023-12-04", "close": 7.95, "volume": 42753.0}, {"date": "2023-12-05", "close": 7.9298, "volume": 10506.0}, {"date": "2023-12-06", "close": 7.942, "volume": 24581.0}, {"date": "2023-12-07", "close": 7.975, "volume": 12632.0}, {"date": "2023-12-08", "close": 7.98, "volume": 6161.0}, {"date": "2023-12-11", "close": 7.99, "volume": 34770.0}, {"date": "2023-12-12", "close": 7.9828, "volume": 23971.0}, {"date": "2023-12-13", "close": 7.99, "volume": 11563.0}, {"date": "2023-12-14", "close": 7.98, "volume": 22859.0}, {"date": "2023-12-15", "close": 8.013, "volume": 13781.0}, {"date": "2023-12-18", "close": 7.95, "volume": 14168.0}, {"date": "2023-12-19", "close": 7.92, "volume": 13199.0}, {"date": "2023-12-20", "close": 7.92, "volume": 10916.0}, {"date": "2023-12-21", "close": 7.98, "volume": 10589.0}, {"date": "2023-12-22", "close": 8.05, "volume": 18760.0}, {"date": "2023-12-26", "close": 8.08, "volume": 16674.0}, {"date": "2023-12-27", "close": 8.05, "volume": 16855.0}, {"date": "2023-12-28", "close": 8.058, "volume": 9241.0}, {"date": "2023-12-29", "close": 8.04, "volume": 15741.0}, {"date": "2024-01-02", "close": 8.0, "volume": 11810.0}, {"date": "2024-01-03", "close": 7.98, "volume": 13109.0}, {"date": "2024-01-04", "close": 7.99, "volume": 9588.0}, {"date": "2024-01-05", "close": 7.98, "volume": 4240.0}, {"date": "2024-01-08", "close": 8.005, "volume": 1699.0}, {"date": "2024-01-09", "close": 7.99, "volume": 1360.0}, {"date": "2024-01-10", "close": 7.995, "volume": 17147.0}, {"date": "2024-01-11", "close": 7.9188, "volume": 18807.0}, {"date": "2024-01-12", "close": 7.935, "volume": 17307.0}, {"date": "2024-01-16", "close": 7.9, "volume": 8642.0}, {"date": "2024-01-17", "close": 7.89, "volume": 15427.0}, {"date": "2024-01-18", "close": 7.91, "volume": 4879.0}, {"date": "2024-01-19", "close": 7.9, "volume": 19726.0}, {"date": "2024-01-22", "close": 7.91, "volume": 16606.0}, {"date": "2024-01-23", "close": 7.9, "volume": 4338.0}, {"date": "2024-01-24", "close": 7.9, "volume": 16861.0}, {"date": "2024-01-25", "close": 7.88, "volume": 11126.0}, {"date": "2024-01-26", "close": 7.89, "volume": 7204.0}, {"date": "2024-01-29", "close": 7.9, "volume": 19133.0}, {"date": "2024-01-30", "close": 7.91, "volume": 10178.0}, {"date": "2024-01-31", "close": 7.8667, "volume": 15559.0}, {"date": "2024-02-01", "close": 7.92, "volume": 4737.0}, {"date": "2024-02-02", "close": 7.91, "volume": 14503.0}, {"date": "2024-02-05", "close": 7.9, "volume": 10299.0}, {"date": "2024-02-06", "close": 7.9, "volume": 7468.0}, {"date": "2024-02-07", "close": 7.94, "volume": 2914.0}, {"date": "2024-02-08", "close": 7.9398, "volume": 6255.0}, {"date": "2024-02-09", "close": 7.95, "volume": 1679.0}, {"date": "2024-02-12", "close": 7.915, "volume": 25025.0}, {"date": "2024-02-13", "close": 7.83, "volume": 28501.0}, {"date": "2024-02-14", "close": 7.86, "volume": 17030.0}, {"date": "2024-02-15", "close": 7.87, "volume": 3566.0}, {"date": "2024-02-16", "close": 7.8401, "volume": 20032.0}, {"date": "2024-02-20", "close": 7.87, "volume": 6001.0}, {"date": "2024-02-21", "close": 7.85, "volume": 6525.0}, {"date": "2024-02-22", "close": 7.87, "volume": 15542.0}, {"date": "2024-02-23", "close": 7.86, "volume": 7921.0}, {"date": "2024-02-26", "close": 7.82, "volume": 18440.0}, {"date": "2024-02-27", "close": 7.82, "volume": 7099.0}, {"date": "2024-02-28", "close": 7.81, "volume": 13801.0}, {"date": "2024-02-29", "close": 7.845, "volume": 3450.0}, {"date": "2024-03-01", "close": 7.87, "volume": 13348.0}, {"date": "2024-03-04", "close": 7.91, "volume": 9183.0}, {"date": "2024-03-05", "close": 7.9099, "volume": 9357.0}, {"date": "2024-03-06", "close": 7.9, "volume": 8502.0}, {"date": "2024-03-07", "close": 7.93, "volume": 9502.0}, {"date": "2024-03-08", "close": 7.97, "volume": 5393.0}, {"date": "2024-03-11", "close": 7.96, "volume": 3183.0}, {"date": "2024-03-12", "close": 8.0008, "volume": 8801.0}, {"date": "2024-03-13", "close": 7.92, "volume": 10824.0}, {"date": "2024-03-14", "close": 7.89, "volume": 6795.0}, {"date": "2024-03-15", "close": 7.8881, "volume": 9635.0}, {"date": "2024-03-18", "close": 7.86, "volume": 5972.0}, {"date": "2024-03-19", "close": 7.8809, "volume": 5489.0}, {"date": "2024-03-20", "close": 7.93, "volume": 6810.0}, {"date": "2024-03-21", "close": 7.98, "volume": 10539.0}, {"date": "2024-03-22", "close": 7.93, "volume": 29085.0}, {"date": "2024-03-25", "close": 7.94, "volume": 25824.0}, {"date": "2024-03-26", "close": 7.93, "volume": 7557.0}, {"date": "2024-03-27", "close": 7.9348, "volume": 3522.0}, {"date": "2024-03-28", "close": 7.96, "volume": 8846.0}, {"date": "2024-04-01", "close": 7.92, "volume": 8644.0}, {"date": "2024-04-02", "close": 7.82, "volume": 34269.0}, {"date": "2024-04-03", "close": 7.8601, "volume": 24781.0}, {"date": "2024-04-04", "close": 7.84, "volume": 6988.0}, {"date": "2024-04-05", "close": 7.87, "volume": 4635.0}, {"date": "2024-04-08", "close": 7.87, "volume": 11349.0}, {"date": "2024-04-09", "close": 7.89, "volume": 4934.0}, {"date": "2024-04-10", "close": 7.85, "volume": 7959.0}, {"date": "2024-04-11", "close": 7.85, "volume": 13750.0}, {"date": "2024-04-12", "close": 7.81, "volume": 29116.0}, {"date": "2024-04-15", "close": 7.7693, "volume": 7022.0}, {"date": "2024-04-16", "close": 7.81, "volume": 4555.0}, {"date": "2024-04-17", "close": 7.81, "volume": 5385.0}, {"date": "2024-04-18", "close": 7.8, "volume": 5696.0}, {"date": "2024-04-19", "close": 7.81, "volume": 16254.0}, {"date": "2024-04-22", "close": 7.82, "volume": 6509.0}, {"date": "2024-04-23", "close": 7.83, "volume": 9867.0}, {"date": "2024-04-24", "close": 7.83, "volume": 3905.0}, {"date": "2024-04-25", "close": 7.8, "volume": 7481.0}, {"date": "2024-04-26", "close": 7.8277, "volume": 2924.0}, {"date": "2024-04-29", "close": 7.81, "volume": 8091.0}, {"date": "2024-04-30", "close": 7.8, "volume": 1130.0}, {"date": "2024-05-01", "close": 7.82, "volume": 3784.0}, {"date": "2024-05-02", "close": 7.82, "volume": 1372.0}, {"date": "2024-05-03", "close": 7.84, "volume": 7608.0}, {"date": "2024-05-06", "close": 7.83, "volume": 4571.0}, {"date": "2024-05-07", "close": 7.84, "volume": 1664.0}, {"date": "2024-05-08", "close": 7.835, "volume": 11373.0}, {"date": "2024-05-09", "close": 7.845, "volume": 12216.0}, {"date": "2024-05-10", "close": 7.835, "volume": 9704.0}, {"date": "2024-05-13", "close": 7.845, "volume": 16827.0}, {"date": "2024-05-14", "close": 7.84, "volume": 5977.0}, {"date": "2024-05-15", "close": 7.865, "volume": 10831.0}, {"date": "2024-05-16", "close": 7.9, "volume": 3984.0}, {"date": "2024-05-17", "close": 7.94, "volume": 27480.0}, {"date": "2024-05-20", "close": 7.952, "volume": 5641.0}, {"date": "2024-05-21", "close": 7.98, "volume": 7222.0}, {"date": "2024-05-22", "close": 7.9699, "volume": 4966.0}, {"date": "2024-05-23", "close": 7.93, "volume": 5892.0}, {"date": "2024-05-24", "close": 7.9, "volume": 7784.0}, {"date": "2024-05-28", "close": 7.91, "volume": 3979.0}, {"date": "2024-05-29", "close": 7.9, "volume": 2988.0}, {"date": "2024-05-30", "close": 7.87, "volume": 12538.0}, {"date": "2024-05-31", "close": 7.89, "volume": 3232.0}, {"date": "2024-06-03", "close": 7.905, "volume": 14054.0}, {"date": "2024-06-04", "close": 7.885, "volume": 24965.0}, {"date": "2024-06-05", "close": 7.925, "volume": 10890.0}, {"date": "2024-06-06", "close": 7.91, "volume": 8123.0}, {"date": "2024-06-07", "close": 7.9, "volume": 4969.0}, {"date": "2024-06-10", "close": 7.8883, "volume": 3894.0}, {"date": "2024-06-11", "close": 7.91, "volume": 1674.0}, {"date": "2024-06-12", "close": 7.905, "volume": 3897.0}, {"date": "2024-06-13", "close": 7.7898, "volume": 9763.0}, {"date": "2024-06-14", "close": 7.8096, "volume": 4323.0}, {"date": "2024-06-17", "close": 7.7867, "volume": 24633.0}, {"date": "2024-06-18", "close": 7.8001, "volume": 13987.0}, {"date": "2024-06-20", "close": 7.83, "volume": 11064.0}, {"date": "2024-06-21", "close": 7.78, "volume": 22758.0}, {"date": "2024-06-24", "close": 7.82, "volume": 13585.0}, {"date": "2024-06-25", "close": 7.8224, "volume": 7862.0}, {"date": "2024-06-26", "close": 7.84, "volume": 8164.0}, {"date": "2024-06-27", "close": 7.82, "volume": 4241.0}, {"date": "2024-06-28", "close": 7.84, "volume": 5637.0}, {"date": "2024-07-01", "close": 7.86, "volume": 5828.0}, {"date": "2024-07-02", "close": 7.87, "volume": 6034.0}, {"date": "2024-07-03", "close": 7.85, "volume": 181719.0}, {"date": "2024-07-05", "close": 7.87, "volume": 5822.0}, {"date": "2024-07-08", "close": 7.8999, "volume": 14580.0}, {"date": "2024-07-09", "close": 7.905, "volume": 2205.0}, {"date": "2024-07-10", "close": 7.9, "volume": 5520.0}, {"date": "2024-07-11", "close": 7.93, "volume": 15751.0}, {"date": "2024-07-12", "close": 7.95, "volume": 9075.0}, {"date": "2024-07-15", "close": 7.94, "volume": 10879.0}, {"date": "2024-07-16", "close": 7.955, "volume": 4737.0}, {"date": "2024-07-17", "close": 7.972, "volume": 12343.0}, {"date": "2024-07-18", "close": 7.99, "volume": 2790.0}, {"date": "2024-07-19", "close": 7.97, "volume": 751.0}, {"date": "2024-07-22", "close": 7.98, "volume": 1703.0}, {"date": "2024-07-23", "close": 8.01, "volume": 5505.0}, {"date": "2024-07-24", "close": 7.999, "volume": 9722.0}, {"date": "2024-07-25", "close": 7.97, "volume": 8840.0}, {"date": "2024-07-26", "close": 7.98, "volume": 3742.0}, {"date": "2024-07-29", "close": 8.01, "volume": 13460.0}, {"date": "2024-07-30", "close": 8.035, "volume": 13788.0}, {"date": "2024-07-31", "close": 8.03, "volume": 9883.0}, {"date": "2024-08-01", "close": 8.01, "volume": 8719.0}, {"date": "2024-08-02", "close": 8.01, "volume": 8527.0}, {"date": "2024-08-05", "close": 7.944, "volume": 12737.0}, {"date": "2024-08-06", "close": 7.9849, "volume": 4800.0}, {"date": "2024-08-07", "close": 7.9863, "volume": 4754.0}, {"date": "2024-08-08", "close": 8.01, "volume": 3845.0}, {"date": "2024-08-09", "close": 8.01, "volume": 2614.0}, {"date": "2024-08-12", "close": 8.0, "volume": 7737.0}, {"date": "2024-08-13", "close": 7.9701, "volume": 8051.0}, {"date": "2024-08-14", "close": 8.015, "volume": 5470.0}, {"date": "2024-08-15", "close": 8.01, "volume": 17984.0}, {"date": "2024-08-16", "close": 8.02, "volume": 2287.0}, {"date": "2024-08-19", "close": 8.05, "volume": 5179.0}, {"date": "2024-08-20", "close": 8.0, "volume": 25566.0}, {"date": "2024-08-21", "close": 8.02, "volume": 8699.0}, {"date": "2024-08-22", "close": 8.03, "volume": 5906.0}, {"date": "2024-08-23", "close": 8.06, "volume": 8837.0}, {"date": "2024-08-26", "close": 8.1, "volume": 12598.0}, {"date": "2024-08-27", "close": 8.09, "volume": 3483.0}, {"date": "2024-08-28", "close": 8.09, "volume": 13652.0}, {"date": "2024-08-29", "close": 8.07, "volume": 7942.0}, {"date": "2024-08-30", "close": 8.0828, "volume": 4576.0}, {"date": "2024-09-03", "close": 8.1, "volume": 11840.0}, {"date": "2024-09-04", "close": 8.08, "volume": 6295.0}, {"date": "2024-09-05", "close": 8.071, "volume": 3230.0}, {"date": "2024-09-06", "close": 8.08, "volume": 5136.0}, {"date": "2024-09-09", "close": 8.08, "volume": 1067.0}, {"date": "2024-09-10", "close": 8.07, "volume": 6272.0}, {"date": "2024-09-11", "close": 8.07, "volume": 3314.0}, {"date": "2024-09-12", "close": 8.06, "volume": 10804.0}, {"date": "2024-09-13", "close": 8.12, "volume": 6542.0}, {"date": "2024-09-16", "close": 8.03, "volume": 17457.0}, {"date": "2024-09-17", "close": 8.0734, "volume": 11121.0}, {"date": "2024-09-18", "close": 8.03, "volume": 3730.0}, {"date": "2024-09-19", "close": 8.05, "volume": 629.0}, {"date": "2024-09-20", "close": 8.06, "volume": 8275.0}, {"date": "2024-09-23", "close": 8.09, "volume": 6084.0}, {"date": "2024-09-24", "close": 8.12, "volume": 8570.0}, {"date": "2024-09-25", "close": 8.1, "volume": 4998.0}, {"date": "2024-09-26", "close": 8.13, "volume": 10808.0}, {"date": "2024-09-27", "close": 8.1997, "volume": 8445.0}, {"date": "2024-09-30", "close": 8.15, "volume": 17121.0}, {"date": "2024-10-01", "close": 8.17, "volume": 6009.0}, {"date": "2024-10-02", "close": 8.12, "volume": 4402.0}, {"date": "2024-10-03", "close": 8.1385, "volume": 1014.0}, {"date": "2024-10-04", "close": 8.14, "volume": 3292.0}, {"date": "2024-10-07", "close": 8.1033, "volume": 3481.0}, {"date": "2024-10-08", "close": 8.14, "volume": 5083.0}, {"date": "2024-10-09", "close": 8.1452, "volume": 1135.0}, {"date": "2024-10-10", "close": 8.1201, "volume": 3559.0}, {"date": "2024-10-11", "close": 8.12, "volume": 572.0}, {"date": "2024-10-14", "close": 8.14, "volume": 2085.0}, {"date": "2024-10-15", "close": 8.1594, "volume": 6295.0}, {"date": "2024-10-16", "close": 8.138, "volume": 5647.0}, {"date": "2024-10-17", "close": 8.155, "volume": 10136.0}, {"date": "2024-10-18", "close": 8.15, "volume": 3039.0}, {"date": "2024-10-21", "close": 8.15, "volume": 3671.0}, {"date": "2024-10-22", "close": 8.12, "volume": 9125.0}, {"date": "2024-10-23", "close": 8.12, "volume": 10242.0}, {"date": "2024-10-24", "close": 8.15, "volume": 5114.0}, {"date": "2024-10-25", "close": 8.17, "volume": 3091.0}, {"date": "2024-10-28", "close": 8.14, "volume": 16317.0}, {"date": "2024-10-29", "close": 8.1775, "volume": 1430.0}, {"date": "2024-10-30", "close": 8.17, "volume": 1842.0}, {"date": "2024-10-31", "close": 8.0901, "volume": 5283.0}, {"date": "2024-11-01", "close": 8.137, "volume": 2273.0}, {"date": "2024-11-04", "close": 8.155, "volume": 28778.0}, {"date": "2024-11-05", "close": 8.15, "volume": 5191.0}, {"date": "2024-11-06", "close": 8.2476, "volume": 30835.0}, {"date": "2024-11-07", "close": 8.235, "volume": 6697.0}, {"date": "2024-11-08", "close": 8.19, "volume": 8695.0}, {"date": "2024-11-11", "close": 8.18, "volume": 8260.0}, {"date": "2024-11-12", "close": 8.1501, "volume": 1757.0}, {"date": "2024-11-13", "close": 8.14, "volume": 6777.0}, {"date": "2024-11-14", "close": 8.13, "volume": 5078.0}, {"date": "2024-11-15", "close": 8.08, "volume": 3330.0}, {"date": "2024-11-18", "close": 8.09, "volume": 2249.0}, {"date": "2024-11-19", "close": 8.1, "volume": 1747.0}, {"date": "2024-11-20", "close": 8.08, "volume": 779.0}, {"date": "2024-11-21", "close": 8.07, "volume": 19538.0}, {"date": "2024-11-22", "close": 8.06, "volume": 2296.0}, {"date": "2024-11-25", "close": 8.1136, "volume": 5087.0}, {"date": "2024-11-26", "close": 8.0401, "volume": 15712.0}, {"date": "2024-11-27", "close": 8.1299, "volume": 7999.0}, {"date": "2024-11-29", "close": 8.135, "volume": 2960.0}, {"date": "2024-12-02", "close": 8.12, "volume": 1420.0}, {"date": "2024-12-03", "close": 8.12, "volume": null}, {"date": "2024-12-04", "close": 8.11, "volume": 7713.0}, {"date": "2024-12-05", "close": 8.07, "volume": 3786.0}, {"date": "2024-12-06", "close": 8.1064, "volume": 1336.0}, {"date": "2024-12-09", "close": 8.04, "volume": 10755.0}, {"date": "2024-12-10", "close": 8.085, "volume": 9010.0}, {"date": "2024-12-11", "close": 8.08, "volume": 3939.0}, {"date": "2024-12-12", "close": 8.1, "volume": 9266.0}, {"date": "2024-12-13", "close": 7.99, "volume": 39878.0}, {"date": "2024-12-16", "close": 7.98, "volume": 36797.0}, {"date": "2024-12-17", "close": 7.99, "volume": 11288.0}, {"date": "2024-12-18", "close": 7.965, "volume": 12626.0}, {"date": "2024-12-19", "close": 7.95, "volume": 101244.0}, {"date": "2024-12-20", "close": 7.943, "volume": 19309.0}, {"date": "2024-12-23", "close": 8.03, "volume": 14792.0}, {"date": "2024-12-24", "close": 8.01, "volume": 6914.0}, {"date": "2024-12-26", "close": 8.02, "volume": 7121.0}, {"date": "2024-12-27", "close": 8.006, "volume": 14367.0}, {"date": "2024-12-30", "close": 8.0163, "volume": 14812.0}, {"date": "2024-12-31", "close": 8.02, "volume": 1117.0}, {"date": "2025-01-02", "close": 8.04, "volume": 21270.0}, {"date": "2025-01-03", "close": 8.05, "volume": 9857.0}, {"date": "2025-01-06", "close": 8.13, "volume": 48438.0}, {"date": "2025-01-07", "close": 8.1105, "volume": 3743.0}, {"date": "2025-01-08", "close": 8.135, "volume": 2039.0}, {"date": "2025-01-10", "close": 8.08, "volume": 15322.0}, {"date": "2025-01-13", "close": 8.14, "volume": 23119.0}, {"date": "2025-01-14", "close": 8.12, "volume": 21292.0}, {"date": "2025-01-15", "close": 8.1293, "volume": 254.0}, {"date": "2025-01-16", "close": 8.13, "volume": 17361.0}, {"date": "2025-01-17", "close": 8.15, "volume": 711.0}, {"date": "2025-01-21", "close": 8.145, "volume": 3127.0}, {"date": "2025-01-22", "close": 8.18, "volume": 12110.0}, {"date": "2025-01-23", "close": 8.17, "volume": 20331.0}, {"date": "2025-01-24", "close": 8.212, "volume": 40042.0}, {"date": "2025-01-27", "close": 8.22, "volume": 13189.0}, {"date": "2025-01-28", "close": 8.18, "volume": 19175.0}, {"date": "2025-01-29", "close": 8.15, "volume": 29648.0}, {"date": "2025-01-30", "close": 8.2147, "volume": 9694.0}, {"date": "2025-01-31", "close": 8.1901, "volume": 4135.0}, {"date": "2025-02-03", "close": 8.18, "volume": 22587.0}, {"date": "2025-02-04", "close": 8.205, "volume": 10300.0}, {"date": "2025-02-05", "close": 8.21, "volume": 4330.0}, {"date": "2025-02-06", "close": 8.2158, "volume": 10763.0}, {"date": "2025-02-07", "close": 8.215, "volume": 7214.0}, {"date": "2025-02-10", "close": 8.26, "volume": 14005.0}, {"date": "2025-02-11", "close": 8.3, "volume": 7968.0}, {"date": "2025-02-12", "close": 8.33, "volume": 3401.0}, {"date": "2025-02-13", "close": 8.31, "volume": 54769.0}, {"date": "2025-02-14", "close": 8.34, "volume": 300141.0}, {"date": "2025-02-18", "close": 8.31, "volume": 12950.0}, {"date": "2025-02-19", "close": 8.33, "volume": 7080.0}, {"date": "2025-02-20", "close": 8.35, "volume": 20558.0}, {"date": "2025-02-21", "close": 8.34, "volume": 8300.0}, {"date": "2025-02-24", "close": 8.35, "volume": 11400.0}, {"date": "2025-02-25", "close": 8.34, "volume": 1906.0}, {"date": "2025-02-26", "close": 8.3204, "volume": 6261.0}, {"date": "2025-02-27", "close": 8.31, "volume": 985.0}, {"date": "2025-02-28", "close": 8.37, "volume": 9794.0}, {"date": "2025-03-03", "close": 8.35, "volume": 3732.0}, {"date": "2025-03-04", "close": 8.35, "volume": 2480.0}, {"date": "2025-03-05", "close": 8.34, "volume": 4467.0}, {"date": "2025-03-06", "close": 8.3465, "volume": 7519.0}, {"date": "2025-03-07", "close": 8.335, "volume": 2086.0}, {"date": "2025-03-10", "close": 8.36, "volume": 12464.0}, {"date": "2025-03-11", "close": 8.31, "volume": 5080.0}, {"date": "2025-03-12", "close": 8.345, "volume": 915.0}, {"date": "2025-03-13", "close": 8.3101, "volume": 5298.0}, {"date": "2025-03-14", "close": 8.33, "volume": 21973.0}, {"date": "2025-03-17", "close": 8.26, "volume": 12950.0}, {"date": "2025-03-18", "close": 8.31, "volume": 2417.0}, {"date": "2025-03-19", "close": 8.23, "volume": 10017.0}, {"date": "2025-03-20", "close": 8.245, "volume": 5333.0}, {"date": "2025-03-21", "close": 8.25, "volume": 6914.0}, {"date": "2025-03-24", "close": 8.24, "volume": 11338.0}, {"date": "2025-03-25", "close": 8.33, "volume": 19356.0}, {"date": "2025-03-26", "close": 8.275, "volume": 4207.0}, {"date": "2025-03-27", "close": 8.285, "volume": 2756.0}, {"date": "2025-03-28", "close": 8.2719, "volume": 8400.0}, {"date": "2025-03-31", "close": 8.235, "volume": 12986.0}, {"date": "2025-04-01", "close": 8.25, "volume": 5985.0}, {"date": "2025-04-02", "close": 8.26, "volume": 13982.0}, {"date": "2025-04-03", "close": 8.22, "volume": 6950.0}, {"date": "2025-04-04", "close": 7.87, "volume": 21229.0}, {"date": "2025-04-07", "close": 7.91, "volume": 5372.0}, {"date": "2025-04-08", "close": 7.89, "volume": 4966.0}, {"date": "2025-04-09", "close": 7.9567, "volume": 5855.0}, {"date": "2025-04-10", "close": 8.1154, "volume": 2719.0}, {"date": "2025-04-11", "close": 7.8904, "volume": 10655.0}, {"date": "2025-04-14", "close": 7.83, "volume": 42951.0}, {"date": "2025-04-15", "close": 7.91, "volume": 15681.0}, {"date": "2025-04-16", "close": 7.95, "volume": 6522.0}, {"date": "2025-04-17", "close": 7.92, "volume": 6020.0}, {"date": "2025-04-21", "close": 7.94, "volume": 7239.0}, {"date": "2025-04-22", "close": 7.96, "volume": 5744.0}, {"date": "2025-04-23", "close": 8.05, "volume": 7037.0}, {"date": "2025-04-24", "close": 8.03, "volume": 453.0}, {"date": "2025-04-25", "close": 8.09, "volume": 2578.0}, {"date": "2025-04-28", "close": 8.11, "volume": 2096.0}, {"date": "2025-04-29", "close": 8.06, "volume": 8613.0}, {"date": "2025-04-30", "close": 8.07, "volume": 5248.0}, {"date": "2025-05-01", "close": 8.08, "volume": 5203.0}, {"date": "2025-05-02", "close": 8.1199, "volume": 6075.0}, {"date": "2025-05-05", "close": 8.0501, "volume": 1129.0}, {"date": "2025-05-06", "close": 8.01, "volume": 18084.0}, {"date": "2025-05-07", "close": 8.12, "volume": 2785.0}, {"date": "2025-05-08", "close": 8.16, "volume": 8707.0}, {"date": "2025-05-09", "close": 8.175, "volume": 3792.0}, {"date": "2025-05-12", "close": 8.24, "volume": 5135.0}, {"date": "2025-05-13", "close": 8.28, "volume": 10896.0}, {"date": "2025-05-14", "close": 8.24, "volume": 995.0}, {"date": "2025-05-15", "close": 8.201, "volume": 1723.0}, {"date": "2025-05-16", "close": 8.22, "volume": 501.0}, {"date": "2025-05-19", "close": 8.3, "volume": 7626.0}, {"date": "2025-05-20", "close": 8.23, "volume": 391.0}, {"date": "2025-05-21", "close": 8.4, "volume": 49280.0}, {"date": "2025-05-22", "close": 8.34, "volume": 2353.0}, {"date": "2025-05-23", "close": 8.37, "volume": 9196.0}, {"date": "2025-05-27", "close": 8.36, "volume": 9886.0}, {"date": "2025-05-28", "close": 8.37, "volume": 17488.0}, {"date": "2025-05-29", "close": 8.38, "volume": 6982.0}, {"date": "2025-05-30", "close": 8.38, "volume": 4312.0}, {"date": "2025-06-02", "close": 8.27, "volume": 8935.0}, {"date": "2025-06-03", "close": 8.31, "volume": 7246.0}, {"date": "2025-06-04", "close": 8.34, "volume": 3727.0}, {"date": "2025-06-05", "close": 8.37, "volume": 1059.0}, {"date": "2025-06-06", "close": 8.37, "volume": 2347.0}, {"date": "2025-06-09", "close": 8.3699, "volume": 3366.0}, {"date": "2025-06-10", "close": 8.335, "volume": 10056.0}, {"date": "2025-06-11", "close": 8.37, "volume": 4881.0}, {"date": "2025-06-12", "close": 8.32, "volume": 7111.0}, {"date": "2025-06-13", "close": 8.27, "volume": 18372.0}, {"date": "2025-06-16", "close": 8.23, "volume": 26279.0}, {"date": "2025-06-17", "close": 8.3001, "volume": 6833.0}, {"date": "2025-06-18", "close": 8.29, "volume": 10769.0}, {"date": "2025-06-20", "close": 8.33, "volume": 17196.0}, {"date": "2025-06-23", "close": 8.34, "volume": 13430.0}, {"date": "2025-06-24", "close": 8.28, "volume": 31524.0}, {"date": "2025-06-25", "close": 8.3, "volume": 4585.0}, {"date": "2025-06-26", "close": 8.34, "volume": 3377.0}, {"date": "2025-06-27", "close": 8.345, "volume": 8072.0}, {"date": "2025-06-30", "close": 8.3435, "volume": 26287.0}, {"date": "2025-07-01", "close": 8.36, "volume": 6400.0}, {"date": "2025-07-02", "close": 8.305, "volume": 16887.0}, {"date": "2025-07-03", "close": 8.2955, "volume": 14081.0}, {"date": "2025-07-07", "close": 8.29, "volume": 7079.0}, {"date": "2025-07-08", "close": 8.28, "volume": 6630.0}, {"date": "2025-07-09", "close": 8.32, "volume": 4265.0}, {"date": "2025-07-10", "close": 8.31, "volume": 11606.0}, {"date": "2025-07-11", "close": 8.2744, "volume": 9924.0}, {"date": "2025-07-14", "close": 8.3033, "volume": 5704.0}, {"date": "2025-07-15", "close": 8.31, "volume": 14802.0}, {"date": "2025-07-16", "close": 8.3799, "volume": 11413.0}, {"date": "2025-07-17", "close": 8.37, "volume": 8122.0}, {"date": "2025-07-18", "close": 8.36, "volume": 8899.0}, {"date": "2025-07-21", "close": 8.37, "volume": 10199.0}, {"date": "2025-07-22", "close": 8.3724, "volume": 9144.0}, {"date": "2025-07-23", "close": 8.38, "volume": 6719.0}, {"date": "2025-07-24", "close": 8.4, "volume": 4815.0}, {"date": "2025-07-25", "close": 8.3767, "volume": 5660.0}, {"date": "2025-07-28", "close": 8.43, "volume": 20608.0}, {"date": "2025-07-29", "close": 8.385, "volume": 13780.0}, {"date": "2025-07-30", "close": 8.32, "volume": 19119.0}, {"date": "2025-07-31", "close": 8.32, "volume": 10574.0}, {"date": "2025-08-01", "close": 8.21, "volume": 17473.0}, {"date": "2025-08-04", "close": 8.295, "volume": 16805.0}, {"date": "2025-08-05", "close": 8.34, "volume": 4923.0}, {"date": "2025-08-06", "close": 8.3, "volume": 15505.0}, {"date": "2025-08-07", "close": 8.35, "volume": 5460.0}, {"date": "2025-08-08", "close": 8.36, "volume": 1067.0}, {"date": "2025-08-11", "close": 8.3693, "volume": 5784.0}, {"date": "2025-08-12", "close": 8.31, "volume": 34664.0}, {"date": "2025-08-13", "close": 8.355, "volume": 8541.0}, {"date": "2025-08-14", "close": 8.33, "volume": 13483.0}, {"date": "2025-08-15", "close": 8.3702, "volume": 8233.0}, {"date": "2025-08-18", "close": 8.392, "volume": 7772.0}, {"date": "2025-08-19", "close": 8.365, "volume": 4977.0}, {"date": "2025-08-20", "close": 8.45, "volume": 20347.0}, {"date": "2025-08-21", "close": 8.42, "volume": 21060.0}, {"date": "2025-08-22", "close": 8.445, "volume": 11356.0}, {"date": "2025-08-25", "close": 8.425, "volume": 10948.0}, {"date": "2025-08-26", "close": 8.4499, "volume": 4708.0}, {"date": "2025-08-27", "close": 8.5, "volume": 8202.0}, {"date": "2025-08-28", "close": 8.5, "volume": 20182.0}, {"date": "2025-08-29", "close": 8.53, "volume": 13331.0}, {"date": "2025-09-02", "close": 8.5235, "volume": 7355.0}, {"date": "2025-09-03", "close": 8.56, "volume": 11850.0}, {"date": "2025-09-04", "close": 8.5501, "volume": 10170.0}, {"date": "2025-09-05", "close": 8.615, "volume": 28899.0}, {"date": "2025-09-08", "close": 8.605, "volume": 16359.0}, {"date": "2025-09-09", "close": 8.61, "volume": 25955.0}, {"date": "2025-09-10", "close": 8.61, "volume": 23929.0}, {"date": "2025-09-11", "close": 8.59, "volume": 21912.0}, {"date": "2025-09-12", "close": 8.615, "volume": 16118.0}, {"date": "2025-09-15", "close": 8.587, "volume": 21888.0}, {"date": "2025-09-16", "close": 8.47, "volume": 17445.0}, {"date": "2025-09-17", "close": 8.42, "volume": 25755.0}, {"date": "2025-09-18", "close": 8.42, "volume": 15075.0}, {"date": "2025-09-19", "close": 8.455, "volume": 13229.0}, {"date": "2025-09-22", "close": 8.48, "volume": 11642.0}, {"date": "2025-09-23", "close": 8.5159, "volume": 24818.0}, {"date": "2025-09-24", "close": 8.56, "volume": 10976.0}, {"date": "2025-09-25", "close": 8.45, "volume": 21695.0}, {"date": "2025-09-26", "close": 8.52, "volume": 6954.0}, {"date": "2025-09-29", "close": 8.53, "volume": 3978.0}, {"date": "2025-09-30", "close": 8.5499, "volume": 19455.0}, {"date": "2025-10-01", "close": 8.54, "volume": 4969.0}, {"date": "2025-10-02", "close": 8.5302, "volume": 11381.0}, {"date": "2025-10-03", "close": 8.55, "volume": 5268.0}, {"date": "2025-10-06", "close": 8.5397, "volume": 17021.0}, {"date": "2025-10-07", "close": 8.53, "volume": 15769.0}, {"date": "2025-10-08", "close": 8.5536, "volume": 9617.0}, {"date": "2025-10-09", "close": 8.52, "volume": 8020.0}, {"date": "2025-10-10", "close": 8.46, "volume": 21731.0}, {"date": "2025-10-13", "close": 8.4301, "volume": 2593.0}, {"date": "2025-10-14", "close": 8.48, "volume": 14260.0}, {"date": "2025-10-15", "close": 8.47, "volume": 16711.0}, {"date": "2025-10-16", "close": 8.53, "volume": 8682.0}, {"date": "2025-10-17", "close": 8.49, "volume": 10209.0}, {"date": "2025-10-20", "close": 8.47, "volume": 9451.0}, {"date": "2025-10-21", "close": 8.5045, "volume": 4199.0}, {"date": "2025-10-22", "close": 8.45, "volume": 8908.0}, {"date": "2025-10-23", "close": 8.45, "volume": 5260.0}, {"date": "2025-10-24", "close": 8.5, "volume": 4998.0}, {"date": "2025-10-27", "close": 8.5222, "volume": 10160.0}, {"date": "2025-10-28", "close": 8.44, "volume": 27390.0}, {"date": "2025-10-29", "close": 8.4799, "volume": 16081.0}, {"date": "2025-10-30", "close": 8.51, "volume": 11910.0}, {"date": "2025-10-31", "close": 8.51, "volume": 6199.0}, {"date": "2025-11-03", "close": 8.47, "volume": 16489.0}, {"date": "2025-11-04", "close": 8.47, "volume": 5249.0}, {"date": "2025-11-05", "close": 8.495, "volume": 2655.0}, {"date": "2025-11-06", "close": 8.48, "volume": 4802.0}, {"date": "2025-11-07", "close": 8.51, "volume": 5187.0}, {"date": "2025-11-10", "close": 8.47, "volume": 15853.0}, {"date": "2025-11-11", "close": 8.5018, "volume": 29035.0}, {"date": "2025-11-12", "close": 8.52, "volume": 6822.0}, {"date": "2025-11-13", "close": 8.53, "volume": 3885.0}, {"date": "2025-11-14", "close": 8.49, "volume": 3676.0}, {"date": "2025-11-17", "close": 8.51, "volume": 5884.0}, {"date": "2025-11-18", "close": 8.5, "volume": 2309.0}, {"date": "2025-11-19", "close": 8.511, "volume": 6216.0}, {"date": "2025-11-20", "close": 8.5224, "volume": 3151.0}, {"date": "2025-11-21", "close": 8.49, "volume": 6389.0}, {"date": "2025-11-24", "close": 8.53, "volume": 7160.0}, {"date": "2025-11-25", "close": 8.515, "volume": 9872.0}, {"date": "2025-11-26", "close": 8.49, "volume": 19885.0}, {"date": "2025-11-28", "close": 8.55, "volume": 3290.0}, {"date": "2025-12-01", "close": 8.579, "volume": 10332.0}, {"date": "2025-12-02", "close": 8.47, "volume": 17830.0}, {"date": "2025-12-03", "close": 8.451, "volume": 14686.0}, {"date": "2025-12-04", "close": 8.47, "volume": 5059.0}, {"date": "2025-12-05", "close": 8.465, "volume": 5566.0}, {"date": "2025-12-08", "close": 8.535, "volume": 6184.0}, {"date": "2025-12-09", "close": 8.48, "volume": 12419.0}, {"date": "2025-12-10", "close": 8.538, "volume": 3489.0}, {"date": "2025-12-11", "close": 8.5571, "volume": 9251.0}, {"date": "2025-12-12", "close": 8.41, "volume": 5460.0}, {"date": "2025-12-15", "close": 8.47, "volume": 5642.0}, {"date": "2025-12-16", "close": 8.47, "volume": 6462.0}, {"date": "2025-12-17", "close": 8.52, "volume": 5302.0}, {"date": "2025-12-18", "close": 8.5, "volume": 9968.0}, {"date": "2025-12-19", "close": 8.4, "volume": 47299.0}, {"date": "2025-12-22", "close": 8.45, "volume": 16085.0}, {"date": "2025-12-23", "close": 8.46, "volume": 4563.0}, {"date": "2025-12-24", "close": 8.4675, "volume": 5443.0}, {"date": "2025-12-26", "close": 8.44, "volume": 15957.0}, {"date": "2025-12-29", "close": 8.485, "volume": 8146.0}, {"date": "2025-12-30", "close": 8.4699, "volume": 10022.0}, {"date": "2025-12-31", "close": 8.47, "volume": 11993.0}, {"date": "2026-01-02", "close": 8.375, "volume": 8487.0}, {"date": "2026-01-05", "close": 8.434, "volume": 10408.0}, {"date": "2026-01-06", "close": 8.41, "volume": 12256.0}, {"date": "2026-01-07", "close": 8.415, "volume": 4610.0}, {"date": "2026-01-08", "close": 8.39, "volume": 6639.0}, {"date": "2026-01-09", "close": 8.44, "volume": 5860.0}, {"date": "2026-01-12", "close": 8.384, "volume": 21260.0}, {"date": "2026-01-13", "close": 8.37, "volume": 14893.0}, {"date": "2026-01-14", "close": 8.38, "volume": 14277.0}, {"date": "2026-01-15", "close": 8.41, "volume": 6496.0}, {"date": "2026-01-16", "close": 8.437, "volume": 12775.0}, {"date": "2026-01-20", "close": 8.36, "volume": 15035.0}, {"date": "2026-01-21", "close": 8.43, "volume": 6208.0}, {"date": "2026-01-22", "close": 8.4601, "volume": 17845.0}, {"date": "2026-01-23", "close": 8.43, "volume": 2941.0}, {"date": "2026-01-26", "close": 8.48, "volume": 12439.0}, {"date": "2026-01-27", "close": 8.51, "volume": 17538.0}, {"date": "2026-01-28", "close": 8.57, "volume": 34385.0}, {"date": "2026-01-29", "close": 8.56, "volume": 16782.0}, {"date": "2026-01-30", "close": 8.5658, "volume": 17031.0}, {"date": "2026-02-02", "close": 8.636, "volume": 24520.0}, {"date": "2026-02-03", "close": 8.62, "volume": 21003.0}, {"date": "2026-02-04", "close": 8.56, "volume": 11023.0}, {"date": "2026-02-05", "close": 8.54, "volume": 6192.0}, {"date": "2026-02-06", "close": 8.51, "volume": 4305.0}, {"date": "2026-02-09", "close": 8.56, "volume": 6548.0}, {"date": "2026-02-10", "close": 8.575, "volume": 1571.0}, {"date": "2026-02-11", "close": 8.57, "volume": 6566.0}, {"date": "2026-02-12", "close": 8.51, "volume": 19880.0}, {"date": "2026-02-13", "close": 8.482, "volume": 7594.0}, {"date": "2026-02-17", "close": 8.48, "volume": 9409.0}, {"date": "2026-02-18", "close": 8.5, "volume": 4111.0}, {"date": "2026-02-19", "close": 8.5203, "volume": 3347.0}, {"date": "2026-02-20", "close": 8.5299, "volume": 3674.0}, {"date": "2026-02-23", "close": 8.503, "volume": 9624.0}, {"date": "2026-02-24", "close": 8.543, "volume": 4126.0}, {"date": "2026-02-25", "close": 8.577, "volume": 4419.0}, {"date": "2026-02-26", "close": 8.53, "volume": 17082.0}, {"date": "2026-02-27", "close": 8.58, "volume": 14167.0}, {"date": "2026-03-02", "close": 8.56, "volume": 16989.0}, {"date": "2026-03-03", "close": 8.54, "volume": 6752.0}, {"date": "2026-03-04", "close": 8.56, "volume": 3017.0}, {"date": "2026-03-05", "close": 8.553, "volume": 5518.0}, {"date": "2026-03-06", "close": 8.513, "volume": 3724.0}, {"date": "2026-03-09", "close": 8.477, "volume": 25904.0}, {"date": "2026-03-10", "close": 8.53, "volume": 8842.0}, {"date": "2026-03-11", "close": 8.5, "volume": 11597.0}, {"date": "2026-03-12", "close": 8.507, "volume": 5363.0}, {"date": "2026-03-13", "close": 8.52, "volume": 5039.0}, {"date": "2026-03-16", "close": 8.423, "volume": 23316.0}, {"date": "2026-03-17", "close": 8.36, "volume": 8541.0}, {"date": "2026-03-18", "close": 8.32, "volume": 22661.0}, {"date": "2026-03-19", "close": 8.3, "volume": 11971.0}, {"date": "2026-03-20", "close": 8.24, "volume": 12390.0}, {"date": "2026-03-23", "close": 8.35, "volume": 13000.0}, {"date": "2026-03-24", "close": 8.34, "volume": 12056.0}, {"date": "2026-03-25", "close": 8.325, "volume": 13578.0}, {"date": "2026-03-26", "close": 8.26, "volume": 10616.0}, {"date": "2026-03-27", "close": 8.29, "volume": 17695.0}, {"date": "2026-03-30", "close": 8.315, "volume": 15791.0}, {"date": "2026-03-31", "close": 8.33, "volume": 6012.0}, {"date": "2026-04-01", "close": 8.355, "volume": 2887.0}, {"date": "2026-04-02", "close": 8.3, "volume": 1307.0}, {"date": "2026-04-06", "close": 8.34, "volume": 4514.0}, {"date": "2026-04-07", "close": 8.38, "volume": 7224.0}, {"date": "2026-04-08", "close": 8.4, "volume": 1928.0}, {"date": "2026-04-09", "close": 8.37, "volume": 9193.0}, {"date": "2026-04-10", "close": 8.34, "volume": 17882.0}, {"date": "2026-04-13", "close": 8.38, "volume": 2651.0}, {"date": "2026-04-14", "close": 8.41, "volume": 7526.0}, {"date": "2026-04-15", "close": 8.4364, "volume": 2208.0}, {"date": "2026-04-16", "close": 8.43, "volume": 2816.0}, {"date": "2026-04-17", "close": 8.4101, "volume": 7663.0}, {"date": "2026-04-20", "close": 8.44, "volume": 16170.0}, {"date": "2026-04-21", "close": 8.42, "volume": 4903.0}, {"date": "2026-04-22", "close": 8.455, "volume": 3264.0}, {"date": "2026-04-23", "close": 8.4799, "volume": 2350.0}, {"date": "2026-04-24", "close": 8.45, "volume": 4188.0}, {"date": "2026-04-27", "close": 8.4799, "volume": 886.0}, {"date": "2026-04-28", "close": 8.4401, "volume": 14654.0}, {"date": "2026-04-29", "close": 8.455, "volume": 9440.0}, {"date": "2026-04-30", "close": 8.45, "volume": 8617.0}, {"date": "2026-05-01", "close": 8.4781, "volume": 5641.0}, {"date": "2026-05-04", "close": 8.46, "volume": 6729.0}, {"date": "2026-05-05", "close": 8.45, "volume": 17280.0}, {"date": "2026-05-06", "close": 8.48, "volume": 6492.0}, {"date": "2026-05-07", "close": 8.465, "volume": 6099.0}, {"date": "2026-05-08", "close": 8.5, "volume": 3348.0}, {"date": "2026-05-11", "close": 8.5, "volume": 4908.0}, {"date": "2026-05-12", "close": 8.48, "volume": 4516.0}, {"date": "2026-05-13", "close": 8.46, "volume": 4635.0}, {"date": "2026-05-14", "close": 8.515, "volume": 4048.0}, {"date": "2026-05-15", "close": 8.45, "volume": 13732.0}, {"date": "2026-05-18", "close": 8.46, "volume": 4894.0}, {"date": "2026-05-19", "close": 8.4906, "volume": 8266.0}, {"date": "2026-05-20", "close": 8.46, "volume": 7795.0}, {"date": "2026-05-21", "close": 8.477, "volume": 5103.0}, {"date": "2026-05-22", "close": 8.4601, "volume": 11649.0}, {"date": "2026-05-26", "close": 8.4701, "volume": 6251.0}, {"date": "2026-05-27", "close": 8.47, "volume": 3085.0}, {"date": "2026-05-28", "close": 8.48, "volume": 12585.0}, {"date": "2026-05-29", "close": 8.5067, "volume": 4402.0}, {"date": "2026-06-01", "close": 8.46, "volume": 15305.0}, {"date": "2026-06-02", "close": 8.46, "volume": 31179.0}, {"date": "2026-06-03", "close": 8.45, "volume": 8002.0}, {"date": "2026-06-04", "close": 8.47, "volume": 15119.0}, {"date": "2026-06-05", "close": 8.45, "volume": 12257.0}, {"date": "2026-06-08", "close": 8.45, "volume": 8179.0}, {"date": "2026-06-09", "close": 8.42, "volume": 10619.0}, {"date": "2026-06-10", "close": 8.42, "volume": 16887.0}, {"date": "2026-06-11", "close": 8.43, "volume": 16682.0}, {"date": "2026-06-12", "close": 8.47, "volume": 17122.0}, {"date": "2026-06-15", "close": 8.41, "volume": 7145.0}, {"date": "2026-06-16", "close": 8.38, "volume": 22614.0}, {"date": "2026-06-17", "close": 8.38, "volume": 8842.0}, {"date": "2026-06-18", "close": 8.41, "volume": 2870.0}, {"date": "2026-06-22", "close": 8.45, "volume": 10002.0}, {"date": "2026-06-23", "close": 8.45, "volume": 11858.0}, {"date": "2026-06-24", "close": 8.4599, "volume": 8971.0}, {"date": "2026-06-25", "close": 8.4601, "volume": 2546.0}, {"date": "2026-06-26", "close": 8.465, "volume": 5736.0}, {"date": "2026-06-29", "close": 8.46, "volume": 846.0}, {"date": "2026-06-30", "close": 8.47, "volume": 11723.0}, {"date": "2026-07-01", "close": 8.459, "volume": 9853.0}, {"date": "2026-07-02", "close": 8.455, "volume": 7981.0}, {"date": "2026-07-06", "close": 8.47, "volume": 7982.0}, {"date": "2026-07-07", "close": 8.45, "volume": 7982.0}, {"date": "2026-07-08", "close": 8.47, "volume": 2917.0}, {"date": "2026-07-09", "close": 8.49, "volume": 4220.0}, {"date": "2026-07-10", "close": 8.44, "volume": 14918.0}, {"date": "2026-07-13", "close": 8.43, "volume": 9185.0}, {"date": "2026-07-14", "close": 8.43, "volume": 11727.0}, {"date": "2026-07-15", "close": 8.42, "volume": 15983.0}, {"date": "2026-07-16", "close": 8.4452, "volume": 7457.0}, {"date": "2026-07-17", "close": 8.4388, "volume": 6826.0}, {"date": "2026-07-20", "close": 8.4001, "volume": 6913.0}, {"date": "2026-07-21", "close": 8.4254, "volume": 9930.0}, {"date": "2026-07-22", "close": 8.42, "volume": 5765.0}, {"date": "2026-07-23", "close": 8.4129, "volume": 6675.0}, {"date": "2026-07-24", "close": 8.42, "volume": 3992.0}, {"date": "2026-07-27", "close": 8.4, "volume": 4018.0}, {"date": "2026-07-28", "close": 8.39, "volume": 8593.0}, {"date": "2026-07-29", "close": 8.39, "volume": 1943.0}, {"date": "2026-07-30", "close": 8.4, "volume": 9770.0}, {"date": "2026-07-31", "close": 8.38, "volume": 2915.0}, {"date": "2026-08-03", "close": 8.43, "volume": 4793.0}, {"date": "2026-08-04", "close": 8.43, "volume": 3622.0}, {"date": "2026-08-05", "close": 8.44, "volume": 7992.0}, {"date": "2026-08-06", "close": 8.43, "volume": 2204.0}, {"date": "2026-08-07", "close": 8.43, "volume": 9934.0}, {"date": "2026-08-10", "close": 8.41, "volume": 6737.0}, {"date": "2026-08-11", "close": 8.4201, "volume": 6581.0}, {"date": "2026-08-12", "close": 8.395, "volume": 6192.0}, {"date": "2026-08-13", "close": 8.415, "volume": 22975.0}, {"date": "2026-08-14", "close": 8.403, "volume": 30725.0}, {"date": "2026-08-17", "close": 8.42, "volume": 8155.0}, {"date": "2026-08-18", "close": 8.42, "volume": 7571.0}, {"date": "2026-08-19", "close": 8.412, "volume": 4983.0}, {"date": "2026-08-20", "close": 8.4301, "volume": 2458.0}, {"date": "2026-08-21", "close": 8.415, "volume": 16763.0}, {"date": "2026-08-24", "close": 8.42, "volume": 19164.0}, {"date": "2026-08-25", "close": 8.4, "volume": 16054.0}, {"date": "2026-08-26", "close": 8.4021, "volume": 5186.0}, {"date": "2026-08-27", "close": 8.38, "volume": 29770.0}, {"date": "2026-08-28", "close": 8.41, "volume": 18329.0}, {"date": "2026-08-31", "close": 8.424, "volume": 6808.0}, {"date": "2026-09-01", "close": 8.4, "volume": 9986.0}, {"date": "2026-09-02", "close": 8.41, "volume": 1683.0}, {"date": "2026-09-03", "close": 8.4153, "volume": 15069.0}, {"date": "2026-09-04", "close": 8.42, "volume": 12974.0}, {"date": "2026-09-08", "close": 8.44, "volume": 25620.0}, {"date": "2026-09-09", "close": 8.415, "volume": 4424.0}, {"date": "2026-09-10", "close": 8.4101, "volume": 4668.0}, {"date": "2026-09-11", "close": 8.42, "volume": 11838.0}, {"date": "2026-09-14", "close": 8.41, "volume": 33487.0}, {"date": "2026-09-15", "close": 8.41, "volume": 1908.0}, {"date": "2026-09-16", "close": 8.385, "volume": 13761.0}, {"date": "2026-09-17", "close": 8.39, "volume": 11885.0}, {"date": "2026-09-18", "close": 8.39, "volume": 3943.0}, {"date": "2026-09-21", "close": 8.37, "volume": 14583.0}, {"date": "2026-09-22", "close": 8.39, "volume": 10612.0}, {"date": "2026-09-23", "close": 8.3601, "volume": 18317.0}], "refreshing": true}